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
17/04/2026 2,710 -0.16 (-5.57%) 86,900 236.4 0 0 2,870 3,070 2,670
16/04/2026 2,870 -0.01 (-0.35%) 11,500 33.17 0 0 2,880 3,080 2,680
15/04/2026 2,880 -0.03 (-1.03%) 18,000 51.93 0 0 2,910 3,110 2,710
14/04/2026 2,910 0.01 (0.34%) 14,100 40.92 0 0 2,900 3,100 2,700
13/04/2026 2,900 0.03 (1.05%) 90,900 266.21 0 0 2,870 3,070 2,670
10/04/2026 2,870 0.08 (2.87%) 64,900 184.53 0 0 2,790 2,980 2,600
09/04/2026 2,790 0.02 (0.72%) 25,900 73.16 0 0 2,770 2,960 2,580
08/04/2026 2,770 0.02 (0.73%) 25,000 69.17 0 0 2,750 2,940 2,560
07/04/2026 2,750 0.05 (1.85%) 9,200 25.3 0 0 2,700 2,880 2,520
06/04/2026 2,700 -0.13 (-4.59%) 7,400 20.14 0 0 2,830 3,020 2,640
03/04/2026 2,830 0.07 (2.54%) 4,200 11.57 0 0 2,760 2,950 2,570
02/04/2026 2,760 -0.03 (-1.08%) 1,900 5.26 0 0 2,790 2,980 2,600
01/04/2026 2,790 0.02 (0.72%) 10,100 27.97 0 0 2,770 2,960 2,580
31/03/2026 2,770 0.05 (1.84%) 14,400 40.27 0 0 2,720 2,910 2,530
30/03/2026 2,720 -0.08 (-2.86%) 9,500 26.09 0 0 2,800 2,990 2,610
27/03/2026 2,800 0.05 (1.82%) 7,500 20.71 0 0 2,750 2,940 2,560
26/03/2026 2,750 0 (0%) 30,400 81.16 0 0 2,750 2,940 2,560
25/03/2026 2,750 0.06 (2.23%) 40,600 111.37 0 0 2,690 2,870 2,510
24/03/2026 2,690 0 (0%) 19,900 53.36 0 0 2,690 2,870 2,510
23/03/2026 2,690 -0.2 (-6.92%) 207,700 564.92 0 0 2,890 3,090 2,690
20/03/2026 2,890 -0.14 (-4.62%) 95,400 271.31 0 0 3,030 3,240 2,820
19/03/2026 3,030 -0.07 (-2.26%) 106,900 313.06 0 0 3,100 3,310 2,890
18/03/2026 3,100 0.01 (0.32%) 404,800 1,317.27 0 0 3,090 3,300 2,880
17/03/2026 3,090 0.2 (6.92%) 160,700 496.56 0 0 2,890 3,090 2,690
16/03/2026 2,890 0.18 (6.64%) 227,500 657.45 0 0 2,710 2,890 2,530
13/03/2026 2,710 0 (0%) 8,000 21.79 0 0 2,710 2,890 2,530
12/03/2026 2,710 0.01 (0.37%) 4,400 12.13 0 0 2,700 2,880 2,520
11/03/2026 2,700 0.01 (0.37%) 10,200 27.07 0 0 2,690 2,870 2,510
10/03/2026 2,690 0.08 (3.07%) 33,300 88.46 0 0 2,610 2,790 2,430
09/03/2026 2,610 -0.19 (-6.79%) 54,600 142.86 0 0 2,800 2,990 2,610
06/03/2026 2,800 0.01 (0.36%) 3,400 9.51 0 0 2,790 2,980 2,600
05/03/2026 2,790 -0.05 (-1.76%) 12,300 34.28 0 0 2,840 3,030 2,650
04/03/2026 2,840 -0.01 (-0.35%) 8,500 24.25 0 0 2,850 3,040 2,660
03/03/2026 2,850 -0.07 (-2.4%) 6,500 18.71 0 0 2,920 3,120 2,720
02/03/2026 2,920 0 (0%) 45,500 130.44 0 0 2,920 3,120 2,720
27/02/2026 2,920 0.14 (5.04%) 23,300 67.06 0 0 2,780 2,970 2,590
26/02/2026 2,780 -0.12 (-4.14%) 56,200 158.46 0 0 2,900 3,100 2,700
25/02/2026 2,900 0 (0%) 6,500 18.85 0 0 2,900 3,100 2,700
24/02/2026 2,900 0 (0%) 3,300 9.58 0 0 2,900 3,100 2,700
23/02/2026 2,900 -0.03 (-1.02%) 14,500 41.8 0 0 2,930 3,130 2,730
13/02/2026 2,930 0.13 (4.64%) 40,500 118.42 0 0 2,800 2,990 2,610
12/02/2026 2,800 0.01 (0.36%) 52,800 148.61 0 0 2,790 2,980 2,600
11/02/2026 2,790 0.08 (2.95%) 69,000 188.78 0 0 2,710 2,890 2,530
10/02/2026 2,710 -0.12 (-4.24%) 21,600 58.91 0 0 2,830 3,020 2,640
09/02/2026 2,830 0 (0%) 600 1.68 0 0 2,830 3,020 2,640
06/02/2026 2,830 0.07 (2.54%) 94,500 262.75 0 0 2,760 2,950 2,570
05/02/2026 2,760 -0.02 (-0.72%) 46,000 126.86 0 0 2,780 2,970 2,590
04/02/2026 2,780 0 (0%) 101,900 280.68 0 0 2,780 2,970 2,590
03/02/2026 2,780 0.04 (1.46%) 36,500 100.38 0 0 2,740 2,930 2,550
02/02/2026 2,740 0 (0%) 79,800 220.9 0 0 2,740 2,930 2,550
30/01/2026 2,740 0.01 (0.37%) 35,200 97.1 0 0 2,730 2,920 2,540
29/01/2026 2,730 -0.02 (-0.73%) 72,300 198.64 0 0 2,750 2,940 2,560
28/01/2026 2,750 -0.01 (-0.36%) 51,000 140.95 0 0 2,760 2,950 2,570
27/01/2026 2,760 0.03 (1.1%) 138,800 381.79 0 0 2,730 2,920 2,540
26/01/2026 2,730 -0.08 (-2.85%) 50,400 138.44 0 0 2,810 3,000 2,620
23/01/2026 2,810 0.06 (2.18%) 161,600 450.14 0 0 2,750 2,940 2,560
22/01/2026 2,750 0.01 (0.36%) 31,000 85.41 0 0 2,740 2,930 2,550
21/01/2026 2,740 0 (0%) 50,900 138.78 0 0 2,740 2,930 2,550
20/01/2026 2,740 0.04 (1.48%) 130,500 355.97 0 0 2,700 2,880 2,520
19/01/2026 2,700 0.05 (1.89%) 7,400 19.95 0 0 2,650 2,830 2,470
16/01/2026 2,650 -0.07 (-2.57%) 32,400 87. 0 0 2,720 2,910 2,530
15/01/2026 2,720 0.01 (0.37%) 60,600 161.43 0 0 2,710 2,890 2,530
14/01/2026 2,710 -0.09 (-3.21%) 8,800 24.25 0 0 2,800 2,990 2,610
13/01/2026 2,800 0.02 (0.72%) 61,000 170.29 0 0 2,780 2,970 2,590
12/01/2026 2,780 -0.01 (-0.36%) 11,300 31.08 0 0 2,790 2,980 2,600
09/01/2026 2,790 0.01 (0.36%) 35,100 98.66 0 0 2,780 2,970 2,590
08/01/2026 2,780 0.02 (0.72%) 29,000 80.11 0 0 2,760 2,950 2,570
07/01/2026 2,760 -0.02 (-0.72%) 78,600 214.03 0 0 2,780 2,970 2,590
06/01/2026 2,780 -0.02 (-0.71%) 72,000 194.36 0 0 2,800 2,990 2,610
05/01/2026 2,800 0 (0%) 44,300 124.73 0 0 2,800 2,990 2,610
31/12/2025 2,800 0 (0%) 10,600 29.68 0 0 2,800 2,990 2,610
30/12/2025 2,800 -0.03 (-1.06%) 64,300 174.7 0 0 2,830 3,020 2,640
29/12/2025 2,830 0.04 (1.43%) 2,600 7.35 0 0 2,790 2,980 2,600
26/12/2025 2,790 0 (0%) 15,200 42.41 0 0 2,790 2,980 2,600
25/12/2025 2,790 -0.08 (-2.79%) 57,100 158.92 0 0 2,870 3,070 2,670
24/12/2025 2,870 0 (0%) 33,900 95.26 0 0 2,870 3,070 2,670
23/12/2025 2,870 -0.05 (-1.71%) 48,900 137.96 0 0 2,920 3,120 2,720
22/12/2025 2,920 -0.01 (-0.34%) 23,200 67.62 0 0 2,930 3,130 2,730
19/12/2025 2,930 0.12 (4.27%) 49,500 140.4 0 0 2,810 3,000 2,620
18/12/2025 2,810 -0.14 (-4.75%) 167,500 478.28 0 0 2,950 3,150 2,750
17/12/2025 2,950 0.02 (0.68%) 36,900 108.74 0 0 2,930 3,130 2,730
16/12/2025 2,930 -0.07 (-2.33%) 38,600 113.92 0 0 3,000 3,210 2,790
15/12/2025 3,000 0.04 (1.35%) 79,200 240.16 0 0 2,960 3,160 2,760
12/12/2025 2,960 -0.06 (-1.99%) 16,400 48.54 0 0 3,020 3,230 2,810
11/12/2025 3,020 0.04 (1.34%) 29,700 89.12 0 0 2,980 3,180 2,780
10/12/2025 2,980 -0.07 (-2.3%) 43,400 130.26 0 0 3,050 3,260 2,840
09/12/2025 3,050 0 (0%) 24,200 73.3 0 0 3,050 3,260 2,840
08/12/2025 3,050 -0.01 (-0.33%) 8,400 25.52 0 0 3,060 3,270 2,850
05/12/2025 3,060 0.07 (2.34%) 71,000 211.01 0 0 2,990 3,190 2,790
04/12/2025 2,990 0 (0%) 62,800 186.83 0 0 2,990 3,190 2,790
03/12/2025 2,990 -0.03 (-0.99%) 17,400 51.63 0 0 3,020 3,230 2,810
02/12/2025 3,020 -0.01 (-0.33%) 45,300 136.02 0 0 3,030 3,240 2,820
01/12/2025 3,030 -0.08 (-2.57%) 95,800 281.71 0 0 3,110 3,320 2,900
28/11/2025 3,110 0.09 (2.98%) 700 2.15 0 0 3,020 3,230 2,810
27/11/2025 3,020 -0.07 (-2.27%) 17,700 53.82 0 0 3,090 3,300 2,880
26/11/2025 3,090 -0.01 (-0.32%) 18,100 56.67 0 0 3,100 3,310 2,890
25/11/2025 3,100 0.01 (0.32%) 10,900 33.42 0 0 3,090 3,300 2,880
24/11/2025 3,090 0 (0%) 13,500 41.36 0 0 3,090 3,300 2,880
21/11/2025 3,090 0 (0%) 12,300 37.59 0 0 3,090 3,300 2,880
20/11/2025 3,090 0 (0%) 6,700 20.56 0 0 3,090 3,300 2,880
19/11/2025 3,090 0 (0%) 57,500 175.8 0 0 3,090 3,300 2,880
18/11/2025 3,090 0.01 (0.32%) 8,800 27.19 0 0 3,080 3,290 2,870
17/11/2025 3,080 0.05 (1.65%) 103,200 314.28 0 0 3,030 3,240 2,820
14/11/2025 3,030 -0.06 (-1.94%) 5,300 16.13 0 0 3,090 3,300 2,880
13/11/2025 3,090 0.08 (2.66%) 34,700 105.76 0 0 3,010 3,220 2,800
12/11/2025 3,010 0.06 (2.03%) 20,700 62.3 0 0 2,950 3,150 2,750
11/11/2025 2,950 -0.13 (-4.22%) 3,600 10.91 0 0 3,080 3,290 2,870
10/11/2025 3,080 0 (0%) 3,400 10.34 0 0 3,080 3,290 2,870
07/11/2025 3,080 0.03 (0.98%) 3,500 10.76 0 0 3,050 3,260 2,840
06/11/2025 3,050 0.02 (0.66%) 11,900 36.18 0 0 3,030 3,240 2,820
05/11/2025 3,030 -0.1 (-3.19%) 60,600 185.15 0 0 3,130 3,340 2,920
04/11/2025 3,130 0.05 (1.62%) 12,800 39.36 0 0 3,080 3,290 2,870
03/11/2025 3,080 -0.03 (-0.96%) 16,200 50.64 0 0 3,110 3,320 2,900
31/10/2025 3,110 0.01 (0.32%) 10,900 33.96 0 0 3,100 3,310 2,890
30/10/2025 3,100 0.05 (1.64%) 31,400 96.95 0 0 3,050 3,260 2,840
29/10/2025 3,050 0.01 (0.33%) 39,100 119.3 0 0 3,040 3,250 2,830
28/10/2025 3,040 0.04 (1.33%) 19,500 59.06 0 0 3,000 3,210 2,790
27/10/2025 3,000 0 (0%) 18,300 55.11 0 0 3,000 3,210 2,790
24/10/2025 3,000 0.08 (2.74%) 3,600 10.89 0 0 2,920 3,120 2,720
23/10/2025 2,920 -0.11 (-3.63%) 89,500 267.64 0 0 3,030 3,240 2,820
22/10/2025 3,030 -0.08 (-2.57%) 29,500 88.82 0 0 3,110 3,320 2,900
21/10/2025 3,110 0.08 (2.64%) 36,500 111.43 0 0 3,030 3,240 2,820
20/10/2025 3,030 -0.22 (-6.77%) 54,500 169.81 0 0 3,250 3,470 3,030

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
DÒNG TIỀN CHỌN LỌC GIỮA NHỊP HỒI: CƠ HỘI ĐANG XOAY TRỤC VỀ ĐÂU?| CHỨNG AND CHILL
Liên kết nhanh