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
07/05/2026 8,500 -0.2 (-2.3%) 2,100 17.97 0 0 8,700 9,500 7,900
06/05/2026 8,700 -0.2 (-2.25%) 101 0.88 0 0 8,900 9,700 8,100
05/05/2026 8,900 0.1 (1.14%) 3,934 35.11 0 0 8,800 9,600 8,000
04/05/2026 8,800 -0.1 (-1.12%) 1,101 9.83 0 0 8,900 9,700 8,100
29/04/2026 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
28/04/2026 8,900 -0.4 (-4.3%) 6,801 59.82 0 0 9,300 10,200 8,400
24/04/2026 9,300 0.3 (3.33%) 338 3.14 0 0 9,000 9,900 8,100
23/04/2026 9,000 -0.1 (-1.1%) 2,725 24.83 0 0 9,100 10,000 8,200
22/04/2026 9,100 0.1 (1.11%) 6,019 55.47 0 0 9,000 9,900 8,100
21/04/2026 9,000 0 (0%) 100 0.9 0 0 9,000 9,900 8,100
20/04/2026 9,000 0.2 (2.27%) 5,205 47.56 0 0 8,800 9,600 8,000
17/04/2026 8,800 0 (0%) 220 1.92 0 0 8,800 9,600 8,000
16/04/2026 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
15/04/2026 8,800 0 (0%) 937 8.17 0 0 8,800 9,600 8,000
14/04/2026 8,800 0 (0%) 162 1.43 0 0 8,800 9,600 8,000
13/04/2026 8,800 0.1 (1.15%) 131 1.15 0 0 8,700 9,500 7,900
10/04/2026 8,700 0 (0%) 370 3.22 0 0 8,700 9,500 7,900
09/04/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
08/04/2026 8,700 0 (0%) 409 3.56 0 0 8,700 9,500 7,900
07/04/2026 8,700 0.1 (1.16%) 2,600 22.63 0 0 8,600 9,400 7,800
06/04/2026 8,600 -0.1 (-1.15%) 364 3.14 0 0 8,700 9,500 7,900
03/04/2026 8,700 0 (0%) 635 5.52 0 0 8,700 9,500 7,900
02/04/2026 8,700 0.1 (1.16%) 127 1.1 0 0 8,600 9,400 7,800
01/04/2026 8,600 -0.4 (-4.44%) 1,000 8.96 0 0 9,000 9,900 8,100
31/03/2026 9,000 -0.1 (-1.1%) 5,490 49.4 0 0 9,100 10,000 8,200
30/03/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
27/03/2026 9,100 -0.1 (-1.09%) 210 1.91 0 0 9,200 10,100 8,300
26/03/2026 9,200 0 (0%) 47 0.43 0 0 9,200 10,100 8,300
25/03/2026 9,200 0 (0%) 546 5.02 0 0 9,200 10,100 8,300
24/03/2026 9,200 -0.1 (-1.08%) 310 2.87 0 0 9,300 10,200 8,400
23/03/2026 9,300 0 (0%) 125 1.16 0 0 9,300 10,200 8,400
20/03/2026 9,300 0.5 (5.68%) 1,095 10.11 0 0 8,800 9,600 8,000
19/03/2026 8,800 0 (0%) 1 0.01 0 0 8,800 9,600 8,000
18/03/2026 8,800 0 (0%) 919 8.09 0 0 8,800 9,600 8,000
17/03/2026 8,800 0 (0%) 527 4.64 0 0 8,800 9,600 8,000
16/03/2026 8,800 0 (0%) 748 6.59 0 0 8,800 9,600 8,000
13/03/2026 8,800 -0.2 (-2.22%) 1,740 14.98 0 0 9,000 9,900 8,100
12/03/2026 9,000 0 (0%) 6,713 60.13 0 0 9,000 9,900 8,100
11/03/2026 9,000 0.2 (2.27%) 2,940 26.31 0 0 8,800 9,600 8,000
10/03/2026 8,800 0.4 (4.76%) 490 4.27 0 0 8,400 9,200 7,600
09/03/2026 8,400 -0.9 (-9.68%) 8,359 76.19 0 0 9,300 10,200 8,400
06/03/2026 9,300 0.2 (2.2%) 3,000 26.97 0 0 9,100 10,000 8,200
05/03/2026 9,100 -0.4 (-4.21%) 3,987 36.1 0 0 9,500 10,400 8,600
04/03/2026 9,500 -0.2 (-2.06%) 5,219 50.4 0 0 9,700 10,600 8,800
03/03/2026 9,700 0.1 (1.04%) 14,100 137.22 0 0 9,600 10,500 8,700
02/03/2026 9,600 0.4 (4.35%) 30,906 294.47 0 0 9,200 10,100 8,300
27/02/2026 9,200 0.1 (1.1%) 2,300 21.13 0 0 9,100 10,000 8,200
26/02/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
25/02/2026 9,100 -0.1 (-1.09%) 981 8.85 0 0 9,200 10,100 8,300
24/02/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
23/02/2026 9,200 -0.3 (-3.16%) 206 1.88 0 0 9,500 10,400 8,600
13/02/2026 9,500 0.4 (4.4%) 100 0.95 0 0 9,100 10,000 8,200
12/02/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
11/02/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
10/02/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
09/02/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
06/02/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
05/02/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
04/02/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
03/02/2026 9,100 0.1 (1.11%) 2,000 18.2 0 0 9,000 9,900 8,100
02/02/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
30/01/2026 9,000 0 (0%) 100 0.9 0 0 9,000 9,900 8,100
29/01/2026 9,000 0 (0%) 12 0.11 0 0 9,000 9,900 8,100
28/01/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
27/01/2026 9,000 -0.3 (-3.23%) 707 6.37 0 0 9,300 10,200 8,400
26/01/2026 9,300 0 (0%) 200 1.86 0 0 9,300 10,200 8,400
23/01/2026 9,300 0.3 (3.33%) 200 1.86 0 0 9,000 9,900 8,100
22/01/2026 9,000 0 (0%) 1,500 13.5 0 0 9,000 9,900 8,100
21/01/2026 9,000 -0.4 (-4.26%) 2,520 22.84 0 0 9,400 10,300 8,500
20/01/2026 9,400 0 (0%) 1,200 11.08 0 0 9,400 10,300 8,500
19/01/2026 9,400 -0.1 (-1.05%) 1,100 10.44 0 0 9,500 10,400 8,600
16/01/2026 9,500 0 (0%) 5,300 49.81 0 0 9,500 10,400 8,600
15/01/2026 9,500 0.1 (1.06%) 4,115 39.09 0 0 9,400 10,300 8,500
14/01/2026 9,400 0.1 (1.08%) 8,700 81.78 0 0 9,300 10,200 8,400
13/01/2026 9,300 0 (0%) 1,500 13.95 0 0 9,300 10,200 8,400
12/01/2026 9,300 -0.1 (-1.06%) 4,603 43.1 0 0 9,400 10,300 8,500
09/01/2026 9,400 -0.1 (-1.05%) 400 3.77 0 0 9,500 10,400 8,600
08/01/2026 9,500 0 (0%) 1,000 9.5 0 0 9,500 10,400 8,600
07/01/2026 9,500 0 (0%) 7,500 71.25 0 0 9,500 10,400 8,600
06/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
05/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
31/12/2025 9,500 -0.1 (-1.04%) 500 4.75 0 0 9,600 10,500 8,700
30/12/2025 9,600 -0.1 (-1.03%) 110 1.06 0 0 9,700 10,600 8,800
29/12/2025 9,700 0 (0%) 1,663 16.13 0 0 9,700 10,600 8,800
26/12/2025 9,700 -0.3 (-3%) 2,000 19.4 0 0 10,000 11,000 9,000
25/12/2025 10,000 0 (0%) 1 0.01 0 0 10,000 11,000 9,000
24/12/2025 10,000 0 (0%) 9 0.09 0 0 10,000 11,000 9,000
23/12/2025 10,000 0.4 (4.17%) 9,300 92.95 0 0 9,600 10,500 8,700
22/12/2025 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700
19/12/2025 9,600 -0.3 (-3.03%) 100 0.96 0 0 9,900 10,800 9,000
18/12/2025 9,900 0 (0%) 79 0.72 0 0 9,900 10,800 9,000
17/12/2025 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
16/12/2025 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
15/12/2025 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
12/12/2025 9,900 0 (0%) 42 0.39 0 0 9,900 10,800 9,000
11/12/2025 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
10/12/2025 9,900 0.1 (1.02%) 24,300 236.49 0 0 9,800 10,700 8,900
09/12/2025 9,800 -0.3 (-2.97%) 14,042 133.02 0 0 10,100 11,100 9,100
08/12/2025 10,100 0.6 (6.32%) 38,234 380. 0 0 9,500 10,400 8,600
05/12/2025 9,500 -0.1 (-1.04%) 700 6.54 0 0 9,600 10,500 8,700
04/12/2025 9,600 -0.1 (-1.03%) 1,100 10.4 0 0 9,700 10,600 8,800
03/12/2025 9,700 0 (0%) 1,200 11.52 0 0 9,700 10,600 8,800
02/12/2025 9,700 0.8 (8.99%) 8,906 82.43 0 0 8,900 9,700 8,100
01/12/2025 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
28/11/2025 8,900 0 (0%) 100 0.89 0 0 8,900 9,700 8,100
27/11/2025 8,900 0 (0%) 1,500 13.35 0 0 8,900 9,700 8,100
26/11/2025 8,900 0 (0%) 101 0.9 0 0 8,900 9,700 8,100
25/11/2025 8,900 0 (0%) 11 0.09 0 0 8,900 9,700 8,100
24/11/2025 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
21/11/2025 8,900 0 (0%) 60 0.53 0 0 8,900 9,700 8,100
20/11/2025 8,900 -0.1 (-1.11%) 317 2.81 0 0 9,000 9,900 8,100
19/11/2025 9,000 0.1 (1.12%) 5,100 45.4 0 0 8,900 9,700 8,100
18/11/2025 8,900 -0.1 (-1.11%) 6,000 53.4 0 0 9,000 9,900 8,100
17/11/2025 9,000 0 (0%) 5,000 45 0 0 9,000 9,900 8,100
14/11/2025 9,000 0 (0%) 10,900 98.1 0 0 9,000 9,900 8,100
13/11/2025 9,000 0 (0%) 5,100 45.9 0 0 9,000 9,900 8,100
12/11/2025 9,000 -0.1 (-1.1%) 5,000 45 0 0 9,100 10,000 8,200
11/11/2025 9,100 0.1 (1.11%) 200 1.78 0 0 9,000 9,900 8,100
10/11/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
07/11/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
AGM UPDATE: DOANH NGHIỆP ĐANG “HÉ LỘ” ĐIỀU GÌ?| CHỨNG AND CHILL
Liên kết nhanh