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 2,200 0 (0%) 27,700 58.32 0 0 2,200 2,400 2,000
06/05/2026 2,200 0 (0%) 6,200 13.59 0 0 2,200 2,400 2,000
05/05/2026 2,200 0.1 (4.76%) 21,601 45.42 0 0 2,100 2,300 1,900
04/05/2026 2,100 -0.1 (-4.55%) 200,400 421.38 0 0 2,200 2,400 2,000
29/04/2026 2,200 0 (0%) 26,100 55.26 0 0 2,200 2,400 2,000
28/04/2026 2,200 0 (0%) 35,100 77.24 0 0 2,200 2,400 2,000
24/04/2026 2,200 0.1 (4.76%) 154,901 340.9 0 0 2,100 2,300 1,900
23/04/2026 2,100 0 (0%) 361,300 786.26 0 0 2,100 2,300 1,900
22/04/2026 2,100 0 (0%) 56,413 118.55 0 0 2,100 2,300 1,900
21/04/2026 2,100 -0.1 (-4.55%) 140,700 297.23 0 0 2,200 2,400 2,000
20/04/2026 2,200 0.1 (4.76%) 22,200 48.76 0 0 2,100 2,300 1,900
17/04/2026 2,100 -0.1 (-4.55%) 186,501 397.39 0 0 2,200 2,400 2,000
16/04/2026 2,200 0 (0%) 56,202 123.28 0 0 2,200 2,400 2,000
15/04/2026 2,200 -0.1 (-4.35%) 70,906 156.02 0 0 2,300 2,500 2,100
14/04/2026 2,300 0 (0%) 60,100 132.53 0 0 2,300 2,500 2,100
13/04/2026 2,300 0.1 (4.55%) 42,817 94.21 0 0 2,200 2,400 2,000
10/04/2026 2,200 0 (0%) 118,600 260.9 0 0 2,200 2,400 2,000
09/04/2026 2,200 0 (0%) 176,300 387.79 0 0 2,200 2,400 2,000
08/04/2026 2,200 -0.1 (-4.35%) 285,201 628.15 0 0 2,300 2,500 2,100
07/04/2026 2,300 0.1 (4.55%) 30,200 66.95 0 0 2,200 2,400 2,000
06/04/2026 2,200 -0.1 (-4.35%) 433,952 956.54 0 0 2,300 2,500 2,100
03/04/2026 2,300 0 (0%) 146,225 332.52 0 0 2,300 2,500 2,100
02/04/2026 2,300 0 (0%) 58,150 129.7 0 0 2,300 2,500 2,100
01/04/2026 2,300 0 (0%) 257,704 592.59 0 0 2,300 2,500 2,100
31/03/2026 2,300 0 (0%) 40,426 93.23 0 0 2,300 2,500 2,100
30/03/2026 2,300 0 (0%) 110,245 254.83 0 0 2,300 2,500 2,100
27/03/2026 2,300 0 (0%) 251,001 577.54 0 0 2,300 2,500 2,100
26/03/2026 2,300 0 (0%) 32,207 72.28 0 0 2,300 2,500 2,100
25/03/2026 2,300 0.1 (4.55%) 30,827 69.8 0 0 2,200 2,400 2,000
24/03/2026 2,200 0 (0%) 120,700 265.52 0 0 2,200 2,400 2,000
23/03/2026 2,200 -0.1 (-4.35%) 299,411 658.6 0 0 2,300 2,500 2,100
20/03/2026 2,300 0 (0%) 24,109 53.61 0 0 2,300 2,500 2,100
19/03/2026 2,300 0 (0%) 23,618 53.85 0 0 2,300 2,500 2,100
18/03/2026 2,300 0 (0%) 69,713 159.8 0 0 2,300 2,500 2,100
17/03/2026 2,300 0 (0%) 110,876 254.98 0 0 2,300 2,500 2,100
16/03/2026 2,300 0 (0%) 119,200 264.07 0 0 2,300 2,500 2,100
13/03/2026 2,300 0 (0%) 158,820 365.23 0 0 2,300 2,500 2,100
12/03/2026 2,300 0 (0%) 49,000 112.54 0 0 2,300 2,500 2,100
11/03/2026 2,300 0.1 (4.55%) 322,602 736.91 0 0 2,200 2,400 2,000
10/03/2026 2,200 0 (0%) 290,600 627.29 0 0 2,200 2,400 2,000
09/03/2026 2,200 -0.2 (-8.33%) 396,006 883.08 0 0 2,400 2,600 2,200
06/03/2026 2,400 0 (0%) 177,900 428.08 0 0 2,400 2,600 2,200
05/03/2026 2,400 0 (0%) 17,211 41.44 0 0 2,400 2,600 2,200
04/03/2026 2,400 -0.1 (-4%) 141,500 339.68 0 0 2,500 2,700 2,300
03/03/2026 2,500 0 (0%) 94,938 231.37 0 0 2,500 2,700 2,300
02/03/2026 2,500 0 (0%) 177,937 429.93 0 0 2,500 2,700 2,300
27/02/2026 2,500 0 (0%) 56,400 141.77 0 0 2,500 2,700 2,300
26/02/2026 2,500 -0.1 (-3.85%) 169,300 423.36 0 0 2,600 2,800 2,400
25/02/2026 2,600 0 (0%) 39,000 100 0 0 2,600 2,800 2,400
24/02/2026 2,600 0.1 (4%) 112,350 281.66 0 0 2,500 2,700 2,300
23/02/2026 2,500 0 (0%) 12,601 31.65 0 0 2,500 2,700 2,300
13/02/2026 2,500 -0.1 (-3.85%) 147,035 367.67 0 0 2,600 2,800 2,400
12/02/2026 2,600 0 (0%) 7,400 19.04 0 0 2,600 2,800 2,400
11/02/2026 2,600 0 (0%) 310,800 778.07 0 0 2,600 2,800 2,400
10/02/2026 2,600 0 (0%) 23,900 59.87 0 0 2,600 2,800 2,400
09/02/2026 2,600 0 (0%) 1,500 3.88 0 0 2,600 2,800 2,400
06/02/2026 2,600 0 (0%) 62,300 160.96 0 0 2,600 2,800 2,400
05/02/2026 2,600 0 (0%) 132,880 346.55 0 0 2,600 2,800 2,400
04/02/2026 2,600 0.1 (4%) 181,500 471.79 0 0 2,500 2,700 2,300
03/02/2026 2,500 0 (0%) 147,700 369.29 0 0 2,500 2,700 2,300
02/02/2026 2,500 -0.1 (-3.85%) 189,300 477.94 0 0 2,600 2,800 2,400
30/01/2026 2,600 0.1 (4%) 114,100 285.39 0 0 2,500 2,700 2,300
29/01/2026 2,500 0 (0%) 36,800 92.02 0 0 2,500 2,700 2,300
28/01/2026 2,500 0 (0%) 11,500 28.79 0 0 2,500 2,700 2,300
27/01/2026 2,500 -0.1 (-3.85%) 43,600 109.7 0 0 2,600 2,800 2,400
26/01/2026 2,600 0 (0%) 104,300 267.25 0 0 2,600 2,800 2,400
23/01/2026 2,600 0.1 (4%) 127,300 331.1 0 0 2,500 2,700 2,300
22/01/2026 2,500 -0.1 (-3.85%) 36,900 94.9 0 0 2,600 2,800 2,400
21/01/2026 2,600 -0.1 (-3.7%) 268,102 692.67 0 0 2,700 2,900 2,500
20/01/2026 2,700 0.1 (3.85%) 83,806 217.98 0 0 2,600 2,800 2,400
19/01/2026 2,600 0 (0%) 76,456 198.6 0 0 2,600 2,800 2,400
16/01/2026 2,600 0 (0%) 74,918 194.78 0 0 2,600 2,800 2,400
15/01/2026 2,600 -0.1 (-3.7%) 69,201 180.04 0 0 2,700 2,900 2,500
14/01/2026 2,700 0.1 (3.85%) 74,768 194.46 0 0 2,600 2,800 2,400
13/01/2026 2,600 0 (0%) 68,110 177.2 0 0 2,600 2,800 2,400
12/01/2026 2,600 0 (0%) 34,803 90.54 0 0 2,600 2,800 2,400
09/01/2026 2,600 -0.1 (-3.7%) 174,300 453.95 0 0 2,700 2,900 2,500
08/01/2026 2,700 0.1 (3.85%) 27,536 72.96 0 0 2,600 2,800 2,400
07/01/2026 2,600 -0.1 (-3.7%) 12,116 31.65 0 0 2,700 2,900 2,500
06/01/2026 2,700 0.1 (3.85%) 86,200 224.3 0 0 2,600 2,800 2,400
05/01/2026 2,600 -0.1 (-3.7%) 78,600 205.48 0 0 2,700 2,900 2,500
31/12/2025 2,700 -0.1 (-3.57%) 57,500 155.26 0 0 2,800 3,000 2,600
30/12/2025 2,800 0.1 (3.7%) 43,100 116.45 0 0 2,700 2,900 2,500
29/12/2025 2,700 0 (0%) 388,506 1,017.18 0 0 2,700 2,900 2,500
26/12/2025 2,700 0.1 (3.85%) 116,810 315.1 0 0 2,600 2,800 2,400
25/12/2025 2,600 -0.2 (-7.14%) 81,400 218.54 0 0 2,800 3,000 2,600
24/12/2025 2,800 0.1 (3.7%) 51,600 139.02 0 0 2,700 2,900 2,500
23/12/2025 2,700 0 (0%) 160,300 427.23 0 0 2,700 2,900 2,500
22/12/2025 2,700 -0.1 (-3.57%) 115,807 312.71 0 0 2,800 3,000 2,600
19/12/2025 2,800 0.1 (3.7%) 96,700 261.52 0 0 2,700 2,900 2,500
18/12/2025 2,700 0 (0%) 112,906 294.71 0 0 2,700 2,900 2,500
17/12/2025 2,700 0 (0%) 27,800 75.08 0 0 2,700 2,900 2,500
16/12/2025 2,700 0 (0%) 21,600 58.26 0 0 2,700 2,900 2,500
15/12/2025 2,700 0.1 (3.85%) 76,722 207.17 0 0 2,600 2,800 2,400
12/12/2025 2,600 -0.2 (-7.14%) 158,020 425.14 0 0 2,800 3,000 2,600
11/12/2025 2,800 0.1 (3.7%) 14,600 40.58 0 0 2,700 2,900 2,500
10/12/2025 2,700 -0.1 (-3.57%) 18,600 50.33 0 0 2,800 3,000 2,600
09/12/2025 2,800 0 (0%) 186,510 511.22 0 0 2,800 3,000 2,600
08/12/2025 2,800 0.1 (3.7%) 114,920 321.8 0 0 2,700 2,900 2,500
05/12/2025 2,700 0 (0%) 284,400 789.72 0 0 2,700 2,900 2,500
04/12/2025 2,700 0 (0%) 134,000 362.87 0 0 2,700 2,900 2,500
03/12/2025 2,700 0 (0%) 37,800 102.27 0 0 2,700 2,900 2,500
02/12/2025 2,700 -0.1 (-3.57%) 62,924 169.9 0 0 2,800 3,000 2,600
01/12/2025 2,800 0 (0%) 16,400 44.79 0 0 2,800 3,000 2,600
28/11/2025 2,800 0 (0%) 34,300 92.72 0 0 2,800 3,000 2,600
27/11/2025 2,800 0 (0%) 43,800 118.61 0 0 2,800 3,000 2,600
26/11/2025 2,800 0.1 (3.7%) 41,900 113.42 0 0 2,700 2,900 2,500
25/11/2025 2,700 0 (0%) 49,900 134.66 0 0 2,700 2,900 2,500
24/11/2025 2,700 -0.1 (-3.57%) 27,317 73.84 0 0 2,800 3,000 2,600
21/11/2025 2,800 0.1 (3.7%) 37,401 101.1 0 0 2,700 2,900 2,500
20/11/2025 2,700 -0.1 (-3.57%) 111,600 301.34 0 0 2,800 3,000 2,600
19/11/2025 2,800 0 (0%) 46,700 126.52 0 0 2,800 3,000 2,600
18/11/2025 2,800 0 (0%) 27,900 76.22 0 0 2,800 3,000 2,600
17/11/2025 2,800 0.1 (3.7%) 15,000 41.45 0 0 2,700 2,900 2,500
14/11/2025 2,700 0 (0%) 401,200 1,083.26 0 0 2,700 2,900 2,500
13/11/2025 2,700 0.1 (3.85%) 32,400 85.16 0 0 2,600 2,800 2,400
12/11/2025 2,600 0 (0%) 149,800 386.95 0 0 2,600 2,800 2,400
11/11/2025 2,600 0.1 (4%) 80,523 209.94 0 0 2,500 2,700 2,300
10/11/2025 2,500 -0.1 (-3.85%) 53,606 137.57 0 0 2,600 2,800 2,400
07/11/2025 2,600 0 (0%) 97,400 253.27 0 0 2,600 2,800 2,400

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