Cổ phiếu
Báo cáo
Tin tức
Hướng dẫn
Mở tài khoản

Dữ liệu lịch sử

Mã cổ phiếu

Lọc theo ngày

-
Ngày Đóng cửa (nghìn VNĐ) Thay đổi GD khớp lệnh GD thỏa thuận Mở cửa (nghìn VNĐ)
Khối lượng Giá trị (triệu VNĐ) Khối lượng Giá trị (triệu VNĐ) Tham chiếu Trần Sàn
27/03/2026 57,000 1 (1.79%) 1,600 92.7 0 0 56,000 61,600 50,400
26/03/2026 56,000 0 (0%) 0 0 0 0 56,000 61,600 50,400
25/03/2026 56,000 0 (0%) 3 0.17 0 0 56,000 61,600 50,400
24/03/2026 56,000 0 (0%) 0 0 0 0 56,000 61,600 50,400
23/03/2026 56,000 0 (0%) 0 0 0 0 56,000 61,600 50,400
20/03/2026 56,000 -2 (-3.45%) 500 28.2 0 0 58,000 63,800 52,200
19/03/2026 58,000 -2.9 (-4.76%) 200 11.6 0 0 60,900 66,900 54,900
18/03/2026 60,900 0 (0%) 0 0 0 0 60,900 66,900 54,900
17/03/2026 60,900 0 (0%) 204 12.42 0 0 60,900 66,900 54,900
16/03/2026 60,900 0 (0%) 10 0.61 0 0 60,900 66,900 54,900
13/03/2026 60,900 0 (0%) 0 0 0 0 60,900 66,900 54,900
12/03/2026 60,900 0 (0%) 0 0 0 0 60,900 66,900 54,900
11/03/2026 60,900 2.9 (5%) 100 6.09 0 0 58,000 63,800 52,200
10/03/2026 58,000 0 (0%) 0 0 0 0 58,000 63,800 52,200
09/03/2026 58,000 0 (0%) 1 0.06 0 0 58,000 63,800 52,200
06/03/2026 58,000 0.4 (0.69%) 200 11.6 0 0 57,600 63,300 51,900
05/03/2026 57,600 0 (0%) 0 0 0 0 57,600 63,300 51,900
04/03/2026 57,600 0 (0%) 0 0 0 0 57,600 63,300 51,900
03/03/2026 57,600 0 (0%) 0 0 0 0 57,600 63,300 51,900
02/03/2026 57,600 0 (0%) 0 0 0 0 57,600 63,300 51,900
27/02/2026 57,600 0.2 (0.35%) 400 23.04 0 0 57,400 63,100 51,700
26/02/2026 57,400 0 (0%) 0 0 0 0 57,400 63,100 51,700
25/02/2026 57,400 0 (0%) 0 0 0 0 57,400 63,100 51,700
24/02/2026 57,400 0 (0%) 0 0 0 0 57,400 63,100 51,700
23/02/2026 57,400 5.2 (9.96%) 200 11.47 0 0 52,200 57,400 47,000
13/02/2026 52,200 0 (0%) 0 0 0 0 52,200 57,400 47,000
12/02/2026 52,200 -5.8 (-10%) 100 5.22 0 0 58,000 63,800 52,200
11/02/2026 58,000 0 (0%) 0 0 0 0 58,000 63,800 52,200
10/02/2026 58,000 0 (0%) 0 0 0 0 58,000 63,800 52,200
09/02/2026 58,000 0 (0%) 0 0 0 0 58,000 63,800 52,200
06/02/2026 58,000 0 (0%) 0 0 0 0 58,000 63,800 52,200
05/02/2026 58,000 0 (0%) 0 0 0 0 58,000 63,800 52,200
04/02/2026 58,000 0 (0%) 0 0 0 0 58,000 63,800 52,200
03/02/2026 58,000 2 (3.57%) 600 34.8 0 0 56,000 61,600 50,400
02/02/2026 56,000 0 (0%) 1 0.06 0 0 56,000 61,600 50,400
30/01/2026 56,000 0 (0%) 0 0 0 0 56,000 61,600 50,400
29/01/2026 56,000 0 (0%) 0 0 0 0 56,000 61,600 50,400
28/01/2026 56,000 0 (0%) 0 0 0 0 56,000 61,600 50,400
27/01/2026 56,000 0 (0%) 0 0 0 0 56,000 61,600 50,400
26/01/2026 56,000 0 (0%) 0 0 0 0 56,000 61,600 50,400
23/01/2026 56,000 0 (0%) 0 0 0 0 56,000 61,600 50,400
22/01/2026 56,000 -1 (-1.75%) 100 5.6 0 0 57,000 62,700 51,300
21/01/2026 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
20/01/2026 57,000 0 (0%) 200 11.4 0 0 57,000 62,700 51,300
19/01/2026 57,000 0 (0%) 200 11.4 0 0 57,000 62,700 51,300
16/01/2026 57,000 0 (0%) 4 0.25 0 0 57,000 62,700 51,300
15/01/2026 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
14/01/2026 57,000 0 (0%) 2 0.11 0 0 57,000 62,700 51,300
13/01/2026 57,000 0.5 (0.88%) 100 5.7 0 0 56,500 62,100 50,900
12/01/2026 56,500 0 (0%) 10 0.58 0 0 56,500 62,100 50,900
09/01/2026 56,500 0 (0%) 0 0 0 0 56,500 62,100 50,900
08/01/2026 56,500 0 (0%) 4 0.23 0 0 56,500 62,100 50,900
07/01/2026 56,500 0 (0%) 0 0 0 0 56,500 62,100 50,900
06/01/2026 56,500 0 (0%) 0 0 0 0 56,500 62,100 50,900
05/01/2026 56,500 0.5 (0.89%) 101 5.71 0 0 56,000 61,600 50,400
31/12/2025 56,000 0 (0%) 0 0 0 0 56,000 61,600 50,400
30/12/2025 56,000 0 (0%) 0 0 0 0 56,000 61,600 50,400
29/12/2025 56,000 0 (0%) 0 0 0 0 56,000 61,600 50,400
26/12/2025 56,000 0 (0%) 0 0 0 0 56,000 61,600 50,400
25/12/2025 56,000 -1.8 (-3.11%) 100 5.6 0 0 57,800 63,500 52,100
24/12/2025 57,800 0 (0%) 0 0 0 0 57,800 63,500 52,100
23/12/2025 57,800 0 (0%) 11 0.64 0 0 57,800 63,500 52,100
22/12/2025 57,800 0 (0%) 0 0 0 0 57,800 63,500 52,100
19/12/2025 57,800 0 (0%) 10 0.61 0 0 57,800 63,500 52,100
18/12/2025 57,800 0 (0%) 10 0.61 0 0 57,800 63,500 52,100
17/12/2025 57,800 0 (0%) 2 0.12 0 0 57,800 63,500 52,100
16/12/2025 57,800 0.8 (1.4%) 210 12.14 0 0 57,000 62,700 51,300
15/12/2025 57,000 1 (1.79%) 100 5.7 0 0 56,000 61,600 50,400
12/12/2025 56,000 0 (0%) 0 0 0 0 56,000 61,600 50,400
11/12/2025 56,000 0 (0%) 0 0 0 0 56,000 61,600 50,400
10/12/2025 56,000 -3.5 (-5.88%) 100 5.6 0 0 59,500 65,400 53,600
09/12/2025 59,500 0 (0%) 0 0 0 0 59,500 65,400 53,600
08/12/2025 59,500 1 (1.71%) 306 18.21 0 0 58,500 64,300 52,700
05/12/2025 59,500 1.6 (2.76%) 1,000 59.5 0 0 57,900 63,600 52,200
04/12/2025 57,900 0 (0%) 0 0 0 0 57,900 63,600 52,200
03/12/2025 57,900 0 (0%) 30 1.74 0 0 57,900 63,600 52,200
02/12/2025 57,900 0 (0%) 0 0 0 0 57,900 63,600 52,200
01/12/2025 57,900 0 (0%) 0 0 0 0 57,900 63,600 52,200
28/11/2025 57,900 0 (0%) 0 0 0 0 57,900 63,600 52,200
27/11/2025 57,900 0.1 (0.17%) 3,001 173.66 0 0 57,800 63,500 52,100
26/11/2025 57,800 0 (0%) 0 0 0 0 57,800 63,500 52,100
25/11/2025 57,800 0 (0%) 1,302 75.08 0 0 57,800 63,500 52,100
24/11/2025 57,800 0 (0%) 100 5.78 0 0 57,800 63,500 52,100
21/11/2025 57,800 0 (0%) 300 17.34 0 0 57,800 63,500 52,100
20/11/2025 57,800 0 (0%) 20 1.16 0 0 57,800 63,500 52,100
19/11/2025 57,800 0 (0%) 306 17.67 0 0 57,800 63,500 52,100
18/11/2025 57,800 0 (0%) 1 0.06 0 0 57,800 63,500 52,100
17/11/2025 57,800 0.8 (1.4%) 2,320 134.1 0 0 57,000 62,700 51,300
14/11/2025 57,000 0 (0%) 400 22.8 0 0 57,000 62,700 51,300
13/11/2025 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
12/11/2025 57,000 0 (0%) 700 39.9 0 0 57,000 62,700 51,300
11/11/2025 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
10/11/2025 57,000 0 (0%) 100 5.7 0 0 57,000 62,700 51,300
07/11/2025 57,000 -1 (-1.72%) 200 11.4 0 0 58,000 63,800 52,200
06/11/2025 58,000 0 (0%) 0 0 0 0 58,000 63,800 52,200
05/11/2025 58,000 0 (0%) 0 0 0 0 58,000 63,800 52,200
04/11/2025 58,000 -2 (-3.33%) 100 5.8 0 0 60,000 66,000 54,000
03/11/2025 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
31/10/2025 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
30/10/2025 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
29/10/2025 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
28/10/2025 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
27/10/2025 60,000 3.5 (6.19%) 100 6 0 0 56,500 62,100 50,900
24/10/2025 56,500 0 (0%) 1 0.06 9,982 508.08 56,500 62,100 50,900
23/10/2025 56,500 0 (0%) 0 0 0 0 56,500 62,100 50,900
22/10/2025 56,500 0.5 (0.89%) 261 14.75 0 0 56,000 61,600 50,400
21/10/2025 56,000 0 (0%) 2 0.11 0 0 56,000 61,600 50,400
20/10/2025 56,000 -0.1 (-0.18%) 2,108 118.05 0 0 56,100 61,700 50,500
17/10/2025 56,100 0 (0%) 200 11.22 0 0 56,100 61,700 50,500
16/10/2025 56,100 0.1 (0.18%) 200 11.22 0 0 56,000 61,600 50,400
15/10/2025 56,000 0 (0%) 0 0 0 0 56,000 61,600 50,400
14/10/2025 56,000 0 (0%) 0 0 0 0 56,000 61,600 50,400
13/10/2025 56,000 0 (0%) 100 5.6 0 0 56,000 61,600 50,400
10/10/2025 56,000 1 (1.82%) 4,001 223.45 0 0 55,000 60,500 49,500
09/10/2025 55,000 0 (0%) 0 0 0 0 55,000 60,500 49,500
08/10/2025 55,000 0 (0%) 51 2.82 0 0 55,000 60,500 49,500
07/10/2025 55,000 0 (0%) 601 33.06 0 0 55,000 60,500 49,500
06/10/2025 55,000 0.5 (0.92%) 2,123 115.32 0 0 54,500 59,900 49,100
03/10/2025 56,000 0.6 (1.08%) 1,000 55.75 0 0 55,400 60,900 49,900
02/10/2025 55,400 0 (0%) 100 5.54 0 0 55,400 60,900 49,900
01/10/2025 55,400 0.4 (0.73%) 2,801 154.68 0 0 55,000 60,500 49,500
30/09/2025 55,000 0 (0%) 4,200 231 0 0 55,000 60,500 49,500
29/09/2025 55,000 -0.7 (-1.26%) 2,400 129.8 0 0 55,700 61,200 50,200

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
GIỮ NHỊP ĐIỀU CHỈNH, DÒNG TIỀN ĐANG TÌM CƠ HỘI Ở ĐÂU?| CHỨNG AND CHILL
Liên kết nhanh