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
08/05/2026 5,600 -0.1 (-1.75%) 5,121 28.94 0 0 5,700 6,500 4,900
07/05/2026 5,700 0.1 (1.79%) 16,588 94.59 0 0 5,600 6,400 4,800
06/05/2026 5,700 -0.2 (-3.39%) 6,200 34.61 0 0 5,900 6,700 5,100
05/05/2026 5,900 0 (0%) 26,268 155.4 0 0 5,900 6,700 5,100
04/05/2026 5,900 0.7 (13.46%) 69,818 409.44 0 0 5,200 5,900 4,500
29/04/2026 5,300 0 (0%) 21,012 109.36 0 0 5,300 6,000 4,600
28/04/2026 5,300 -0.2 (-3.64%) 32,850 173.82 0 0 5,500 6,300 4,700
24/04/2026 5,400 0 (0%) 34,749 190.93 0 0 5,400 6,200 4,600
23/04/2026 5,400 -0.2 (-3.57%) 25,555 138.99 0 0 5,600 6,400 4,800
22/04/2026 5,600 0 (0%) 13,718 77.11 0 0 5,600 6,400 4,800
21/04/2026 5,600 -0.1 (-1.75%) 36,387 203.13 0 0 5,700 6,500 4,900
20/04/2026 5,800 0.1 (1.75%) 19,712 112.59 0 0 5,700 6,500 4,900
17/04/2026 5,900 0.2 (3.51%) 25,040 141.96 0 0 5,700 6,500 4,900
16/04/2026 5,700 -0.1 (-1.72%) 23,439 132.84 0 0 5,800 6,600 5,000
15/04/2026 5,900 0 (0%) 49,583 287.3 0 0 5,900 6,700 5,100
14/04/2026 5,800 -0.1 (-1.69%) 27,945 165.51 0 0 5,900 6,700 5,100
13/04/2026 5,900 0 (0%) 34,285 200.67 0 0 5,900 6,700 5,100
10/04/2026 5,900 0.5 (9.26%) 28,671 167.96 0 0 5,400 6,200 4,600
09/04/2026 5,800 -0.2 (-3.33%) 74,142 403.9 0 0 6,000 6,900 5,100
08/04/2026 5,800 0 (0%) 42,309 255.93 0 0 5,800 6,600 5,000
07/04/2026 5,900 -0.2 (-3.28%) 19,626 113.73 0 0 6,100 7,000 5,200
06/04/2026 5,600 -0.9 (-13.85%) 24,951 152.17 0 0 6,500 7,400 5,600
03/04/2026 6,500 -0.2 (-2.99%) 2,414 15.83 0 0 6,700 7,700 5,700
02/04/2026 6,500 -0.1 (-1.52%) 28,696 191.62 0 0 6,600 7,500 5,700
01/04/2026 6,700 0.1 (1.52%) 34,272 225.71 0 0 6,600 7,500 5,700
31/03/2026 6,600 -0.4 (-5.71%) 55,221 366.19 0 0 7,000 8,000 6,000
30/03/2026 7,000 0.3 (4.48%) 24,057 167.82 0 0 6,700 7,700 5,700
27/03/2026 6,700 -0.1 (-1.47%) 44,785 300.79 0 0 6,800 7,800 5,800
26/03/2026 6,700 0.1 (1.52%) 30,038 203.71 0 0 6,600 7,500 5,700
25/03/2026 6,600 0.3 (4.76%) 39,483 261.69 0 0 6,300 7,200 5,400
24/03/2026 6,600 0.3 (4.76%) 35,472 223.7 0 0 6,300 7,200 5,400
23/03/2026 5,900 -1 (-14.49%) 67,352 425.78 0 0 6,900 7,900 5,900
20/03/2026 6,900 -0.6 (-8%) 94,927 655.03 0 0 7,500 8,600 6,400
19/03/2026 7,100 -0.1 (-1.39%) 86,401 643.82 0 0 7,200 8,200 6,200
18/03/2026 7,400 0.6 (8.82%) 204,170 1,460.07 0 0 6,800 7,800 5,800
17/03/2026 6,800 -0.1 (-1.45%) 192,403 1,310.87 0 0 6,900 7,900 5,900
16/03/2026 6,800 -1 (-12.82%) 160,744 1,103.4 0 0 7,800 8,900 6,700
13/03/2026 7,900 1 (14.49%) 409,075 3,171.62 0 0 6,900 7,900 5,900
12/03/2026 6,800 -1.1 (-13.92%) 469,026 3,232.55 0 0 7,900 9,000 6,800
11/03/2026 7,900 -1.3 (-14.13%) 194,985 1,540.57 0 0 9,200 10,500 7,900
10/03/2026 8,300 -1.4 (-14.43%) 213,476 1,954.01 0 0 9,700 11,100 8,300
09/03/2026 9,700 1.2 (14.12%) 118,025 1,144.72 0 0 8,500 9,700 7,300
06/03/2026 8,500 1.1 (14.86%) 587,200 4,973.28 0 0 7,400 8,500 6,300
05/03/2026 7,400 0.9 (13.85%) 440,640 3,243.94 0 0 6,500 7,400 5,600
04/03/2026 6,500 0.8 (14.04%) 122,667 797.34 0 0 5,700 6,500 4,900
03/03/2026 5,700 0.7 (14.%) 152,129 867.14 0 0 5,000 5,700 4,300
02/03/2026 5,000 0.6 (13.64%) 97,828 488.32 0 0 4,400 5,000 3,800
27/02/2026 4,700 0.6 (14.63%) 216,246 946.64 0 0 4,100 4,700 3,500
26/02/2026 4,100 0 (0%) 50,639 205.58 0 0 4,100 4,700 3,500
25/02/2026 4,100 -0.1 (-2.38%) 12,644 51.71 0 0 4,200 4,800 3,600
24/02/2026 4,200 0.2 (5%) 73,849 308.27 0 0 4,000 4,600 3,400
23/02/2026 4,100 0.3 (7.89%) 54,206 217.86 0 0 3,800 4,300 3,300
13/02/2026 3,800 0.1 (2.7%) 2,215 8.37 0 0 3,700 4,200 3,200
12/02/2026 3,800 0.1 (2.7%) 4,447 16.24 0 0 3,700 4,200 3,200
11/02/2026 3,900 0.2 (5.41%) 5,718 21.12 0 0 3,700 4,200 3,200
10/02/2026 3,700 -0.1 (-2.63%) 12,983 47.74 0 0 3,800 4,300 3,300
09/02/2026 3,900 0 (0%) 13,053 49.78 0 0 3,900 4,400 3,400
06/02/2026 3,800 -0.1 (-2.56%) 19,703 76.93 0 0 3,900 4,400 3,400
05/02/2026 3,900 -0.1 (-2.5%) 17,308 66.72 0 0 4,000 4,600 3,400
04/02/2026 4,000 0 (0%) 13,365 52.89 0 0 4,000 4,600 3,400
03/02/2026 4,000 0.1 (2.56%) 38,500 152.99 0 0 3,900 4,400 3,400
02/02/2026 4,000 0.1 (2.56%) 22,150 86.77 0 0 3,900 4,400 3,400
30/01/2026 3,900 0 (0%) 29,586 116.47 0 0 3,900 4,400 3,400
29/01/2026 3,900 0.1 (2.63%) 8,627 33.64 0 0 3,800 4,300 3,300
28/01/2026 3,900 0 (0%) 24,483 94.07 0 0 3,900 4,400 3,400
27/01/2026 3,900 0 (0%) 10,200 40.21 0 0 3,900 4,400 3,400
26/01/2026 3,900 0 (0%) 28,827 113.28 0 0 3,900 4,400 3,400
23/01/2026 4,000 -0.1 (-2.44%) 23,802 93.21 0 0 4,100 4,700 3,500
22/01/2026 4,000 0.1 (2.56%) 35,895 148.81 0 0 3,900 4,400 3,400
21/01/2026 4,000 -0.1 (-2.44%) 28,308 111.09 0 0 4,100 4,700 3,500
20/01/2026 4,000 -0.2 (-4.76%) 93,973 386.04 0 0 4,200 4,800 3,600
19/01/2026 4,200 -0.2 (-4.55%) 41,801 176.37 0 0 4,400 5,000 3,800
16/01/2026 4,300 0 (0%) 105,408 459.95 0 0 4,300 4,900 3,700
15/01/2026 4,300 0.4 (10.26%) 165,881 705.73 0 0 3,900 4,400 3,400
14/01/2026 4,000 0.5 (14.29%) 216,379 846.5 0 0 3,500 4,000 3,000
13/01/2026 3,600 0 (0%) 12,192 42.88 0 0 3,600 4,100 3,100
12/01/2026 3,600 0 (0%) 15,784 56.3 0 0 3,600 4,100 3,100
09/01/2026 3,700 0 (0%) 20,018 71.82 0 0 3,700 4,200 3,200
08/01/2026 3,600 -0.1 (-2.7%) 14,240 52.07 0 0 3,700 4,200 3,200
07/01/2026 3,600 0.1 (2.86%) 5,409 19.81 0 0 3,500 4,000 3,000
06/01/2026 3,700 0 (0%) 3,700 13.06 0 0 3,700 4,200 3,200
05/01/2026 3,600 0 (0%) 21,276 78. 0 0 3,600 4,100 3,100
31/12/2025 3,700 0.2 (5.71%) 6,512 23.43 0 0 3,500 4,000 3,000
30/12/2025 3,500 0 (0%) 3,001 10.5 0 0 3,500 4,000 3,000
29/12/2025 3,500 0.1 (2.94%) 5,002 17.31 0 0 3,400 3,900 2,900
26/12/2025 3,400 0 (0%) 2,100 7.14 0 0 3,400 3,900 2,900
25/12/2025 3,400 0 (0%) 702 2.39 0 0 3,400 3,900 2,900
24/12/2025 3,400 -0.1 (-2.86%) 36,950 124.08 0 0 3,500 4,000 3,000
23/12/2025 3,500 0 (0%) 5,600 19.6 0 0 3,500 4,000 3,000
22/12/2025 3,600 0.1 (2.86%) 9,407 32.98 0 0 3,500 4,000 3,000
19/12/2025 3,500 -0.2 (-5.41%) 1,403 4.91 0 0 3,700 4,200 3,200
18/12/2025 3,700 0 (0%) 2,062 7.62 0 0 3,700 4,200 3,200
17/12/2025 3,700 0 (0%) 310 1.15 0 0 3,700 4,200 3,200
16/12/2025 3,700 0.1 (2.78%) 3,617 13.38 0 0 3,600 4,100 3,100
15/12/2025 3,600 -0.1 (-2.7%) 7,448 26.83 0 0 3,700 4,200 3,200
12/12/2025 3,700 0.1 (2.78%) 1,603 5.87 0 0 3,600 4,100 3,100
11/12/2025 3,600 -0.1 (-2.7%) 808 2.94 0 0 3,700 4,200 3,200
10/12/2025 3,600 0 (0%) 1,203 4.43 0 0 3,600 4,100 3,100
09/12/2025 3,600 -0.1 (-2.7%) 18,168 65.4 0 0 3,700 4,200 3,200
08/12/2025 3,700 0 (0%) 2,824 10.45 0 0 3,700 4,200 3,200
05/12/2025 3,700 0 (0%) 1,152 4.26 0 0 3,700 4,200 3,200
04/12/2025 3,700 0.1 (2.78%) 501 1.87 0 0 3,600 4,100 3,100
03/12/2025 3,800 0.1 (2.7%) 5,597 20.4 0 0 3,700 4,200 3,200
02/12/2025 3,700 -0.2 (-5.13%) 2,107 7.8 0 0 3,900 4,400 3,400
01/12/2025 3,900 0.1 (2.63%) 864 3.37 0 0 3,800 4,300 3,300
28/11/2025 3,900 0.1 (2.63%) 401 1.5 0 0 3,800 4,300 3,300
27/11/2025 3,700 -0.1 (-2.63%) 300 1.13 0 0 3,800 4,300 3,300
26/11/2025 3,800 0.1 (2.7%) 5,200 19.76 0 0 3,700 4,200 3,200
25/11/2025 3,700 -0.1 (-2.63%) 37,006 137.3 0 0 3,800 4,300 3,300
24/11/2025 3,800 -0.1 (-2.56%) 1,010 3.86 0 0 3,900 4,400 3,400
21/11/2025 3,900 0.1 (2.63%) 101 0.39 0 0 3,800 4,300 3,300
20/11/2025 3,800 0 (0%) 4,510 17.14 0 0 3,800 4,300 3,300
19/11/2025 3,800 0 (0%) 11,401 43.32 0 0 3,800 4,300 3,300
18/11/2025 3,800 0.1 (2.7%) 15,912 61.08 0 0 3,700 4,200 3,200
17/11/2025 3,900 0 (0%) 2,604 9.7 0 0 3,900 4,400 3,400
14/11/2025 3,800 0 (0%) 5,835 22.78 0 0 3,800 4,300 3,300
13/11/2025 3,800 0 (0%) 9,103 34.79 0 0 3,800 4,300 3,300
12/11/2025 3,700 0 (0%) 2,328 8.83 0 0 3,700 4,200 3,200
11/11/2025 3,800 -0.1 (-2.56%) 2,437 9.13 0 0 3,900 4,400 3,400
10/11/2025 3,800 -0.1 (-2.56%) 6,612 25.75 0 0 3,900 4,400 3,400

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
ĐIỂM SỐ "THĂNG HOA", TÀI KHOẢN CHƯA "NỞ HOA"?| CHỨNG AND CHILL
Liên kết nhanh