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 29,600 0.5 (1.72%) 100,552 2,940.82 0 0 29,100 32,000 26,200
26/03/2026 29,100 -0.5 (-1.69%) 143,774 4,189.18 0 0 29,600 32,500 26,700
25/03/2026 29,600 0.6 (2.07%) 146,861 4,348.55 0 0 29,000 31,900 26,100
24/03/2026 29,000 0 (0%) 141,114 4,104.09 0 0 29,000 31,900 26,100
23/03/2026 29,000 -0.7 (-2.36%) 278,757 8,215.63 0 0 29,700 32,600 26,800
20/03/2026 29,700 -0.9 (-2.94%) 280,568 8,449.92 0 0 30,600 33,600 27,600
19/03/2026 30,600 -1.2 (-3.77%) 195,648 6,034.86 0 0 31,800 34,900 28,700
18/03/2026 31,800 1.5 (4.95%) 280,325 8,706.88 0 0 30,300 33,300 27,300
17/03/2026 30,300 -0.1 (-0.33%) 186,648 5,693.43 0 0 30,400 33,400 27,400
16/03/2026 30,400 0.4 (1.33%) 379,433 11,339.02 0 0 30,000 33,000 27,000
13/03/2026 30,000 -1.9 (-5.96%) 877,508 27,011.76 0 0 31,900 35,000 28,800
12/03/2026 31,900 -0.6 (-1.85%) 293,325 9,518.07 0 0 32,500 35,700 29,300
11/03/2026 32,500 1.8 (5.86%) 367,374 11,637.97 0 0 30,700 33,700 27,700
10/03/2026 30,700 -2.3 (-6.97%) 805,366 25,231.74 0 0 33,000 36,300 29,700
09/03/2026 33,000 -3.6 (-9.84%) 1,173,523 40,701.64 0 0 36,600 40,200 33,000
06/03/2026 36,600 -0.4 (-1.08%) 390,400 14,504.25 0 0 37,000 40,700 33,300
05/03/2026 37,000 -2.8 (-7.04%) 793,633 30,715.19 0 0 39,800 43,700 35,900
04/03/2026 39,800 -2.2 (-5.24%) 1,120,867 44,843.81 0 0 42,000 46,200 37,800
03/03/2026 42,000 0.7 (1.69%) 1,131,831 47,088.41 0 0 41,300 45,400 37,200
02/03/2026 41,300 3.7 (9.84%) 1,632,852 66,630.22 0 0 37,600 41,300 33,900
27/02/2026 37,600 1.7 (4.74%) 783,078 29,288.44 0 0 35,900 39,400 32,400
26/02/2026 35,900 0.8 (2.28%) 333,988 11,659.56 0 0 35,100 38,600 31,600
25/02/2026 35,100 0.2 (0.57%) 226,153 7,972.83 0 0 34,900 38,300 31,500
24/02/2026 34,900 -0.2 (-0.57%) 173,792 6,070.21 0 0 35,100 38,600 31,600
23/02/2026 35,100 1.8 (5.41%) 324,399 11,406.72 0 0 33,300 36,600 30,000
13/02/2026 33,300 -0.1 (-0.3%) 98,778 3,279.62 0 0 33,400 36,700 30,100
12/02/2026 33,400 0.4 (1.21%) 93,037 3,139.12 0 0 33,000 36,300 29,700
11/02/2026 33,000 0 (0%) 197,800 6,514.96 0 0 33,000 36,300 29,700
10/02/2026 33,000 -2.9 (-8.08%) 444,438 15,110.88 0 0 35,900 39,400 32,400
09/02/2026 35,900 1.6 (4.66%) 177,450 6,180.22 0 0 34,300 37,700 30,900
06/02/2026 34,300 -1.6 (-4.46%) 912,172 31,271.97 0 0 35,900 39,400 32,400
05/02/2026 35,900 -2.2 (-5.77%) 429,280 15,912.1 0 0 38,100 41,900 34,300
04/02/2026 38,100 -0.4 (-1.04%) 571,547 21,845.64 0 0 38,500 42,300 34,700
03/02/2026 38,500 -0.6 (-1.53%) 833,400 32,795.13 0 0 39,100 43,000 35,200
02/02/2026 39,100 0.6 (1.56%) 941,328 35,385.23 0 0 38,500 42,300 34,700
30/01/2026 38,500 -0.6 (-1.53%) 986,385 38,492.06 0 0 39,100 43,000 35,200
29/01/2026 39,100 0.3 (0.77%) 281,830 10,731.65 0 0 38,800 42,600 35,000
28/01/2026 38,800 2.3 (6.3%) 1,675,042 65,187.27 0 0 36,500 40,100 32,900
27/01/2026 36,500 1 (2.82%) 551,037 19,854.23 0 0 35,500 39,000 32,000
26/01/2026 35,500 0 (0%) 340,649 12,058.86 0 0 35,500 39,000 32,000
23/01/2026 35,500 -0.6 (-1.66%) 266,492 9,479.52 0 0 36,100 39,700 32,500
22/01/2026 36,100 -1.1 (-2.96%) 534,083 19,975.98 0 0 37,200 40,900 33,500
21/01/2026 37,200 1 (2.76%) 456,010 16,590.83 0 0 36,200 39,800 32,600
20/01/2026 36,200 0 (0%) 320,851 11,471.88 0 0 36,200 39,800 32,600
19/01/2026 36,200 0.6 (1.69%) 323,835 11,569.42 0 0 35,600 39,100 32,100
16/01/2026 35,600 -1.1 (-3.%) 495,783 17,994.93 0 0 36,700 40,300 33,100
15/01/2026 36,700 -1.3 (-3.42%) 365,524 13,481.88 0 0 38,000 41,800 34,200
14/01/2026 38,000 -0.3 (-0.78%) 751,540 28,961.7 0 0 38,300 42,100 34,500
13/01/2026 38,300 3 (8.5%) 933,614 34,658.64 0 0 35,300 38,800 31,800
12/01/2026 35,300 0.3 (0.86%) 594,351 20,408.33 0 0 35,000 38,500 31,500
09/01/2026 35,000 -1 (-2.78%) 430,485 15,462.23 0 0 36,000 39,600 32,400
08/01/2026 36,000 -0.5 (-1.37%) 889,429 32,466.09 0 0 36,500 40,100 32,900
07/01/2026 36,500 -0.7 (-1.88%) 549,253 20,091.15 0 0 37,200 40,900 33,500
06/01/2026 37,200 0.4 (1.09%) 460,336 17,144.71 0 0 36,800 40,400 33,200
05/01/2026 36,800 1 (2.79%) 731,158 26,787.61 0 0 35,800 39,300 32,300
31/12/2025 35,800 -0.2 (-0.56%) 267,392 9,621.86 0 0 36,000 39,600 32,400
30/12/2025 36,000 1.3 (3.75%) 571,412 20,411.4 0 0 34,700 38,100 31,300
29/12/2025 34,700 3.1 (9.81%) 823,074 28,130.3 0 0 31,600 34,700 28,500
26/12/2025 31,600 0.1 (0.32%) 544,928 17,188.57 0 0 31,500 34,600 28,400
25/12/2025 31,500 -0.3 (-0.94%) 182,718 5,775.26 0 0 31,800 34,900 28,700
24/12/2025 31,800 0.3 (0.95%) 326,006 10,344.44 0 0 31,500 34,600 28,400
23/12/2025 31,500 0.9 (2.94%) 699,943 22,160.55 0 0 30,600 33,600 27,600
22/12/2025 30,600 2.7 (9.68%) 778,891 23,438.91 0 0 27,900 30,600 25,200
19/12/2025 27,900 -0.4 (-1.41%) 64,400 1,804.5 0 0 28,300 31,100 25,500
18/12/2025 28,300 -0.3 (-1.05%) 60,405 1,699.89 0 0 28,600 31,400 25,800
17/12/2025 28,600 0.3 (1.06%) 71,000 2,026.66 0 0 28,300 31,100 25,500
16/12/2025 28,300 0.5 (1.8%) 70,313 1,960.59 0 0 27,800 30,500 25,100
15/12/2025 27,800 0 (0%) 63,001 1,751.3 0 0 27,800 30,500 25,100
12/12/2025 27,800 -0.5 (-1.77%) 31,300 872.02 0 0 28,300 31,100 25,500
11/12/2025 28,300 0.4 (1.43%) 40,502 1,131.09 0 0 27,900 30,600 25,200
10/12/2025 27,900 -0.1 (-0.36%) 44,806 1,254.39 0 0 28,000 30,800 25,200
09/12/2025 28,000 -0.5 (-1.75%) 120,718 3,379.48 0 0 28,500 31,300 25,700
08/12/2025 28,500 0 (0%) 91,829 2,601.5 0 0 28,500 31,300 25,700
05/12/2025 28,500 -0.1 (-0.35%) 39,112 1,109.61 0 0 28,600 31,400 25,800
04/12/2025 28,600 0.2 (0.7%) 43,702 1,245.98 0 0 28,400 31,200 25,600
03/12/2025 28,400 0 (0%) 65,373 1,876.38 0 0 28,400 31,200 25,600
02/12/2025 28,400 -0.1 (-0.35%) 89,350 2,510.11 0 0 28,500 31,300 25,700
01/12/2025 28,500 -0.1 (-0.35%) 52,810 1,495.11 0 0 28,600 31,400 25,800
28/11/2025 28,600 -0.1 (-0.35%) 34,147 982.51 0 0 28,700 31,500 25,900
27/11/2025 28,700 0.1 (0.35%) 28,600 825.44 0 0 28,600 31,400 25,800
26/11/2025 28,600 0.3 (1.06%) 39,500 1,125.09 0 0 28,300 31,100 25,500
25/11/2025 28,300 -0.2 (-0.7%) 155,404 4,409.05 0 0 28,500 31,300 25,700
24/11/2025 28,500 -0.2 (-0.7%) 72,819 2,081.84 0 0 28,700 31,500 25,900
21/11/2025 28,700 -0.5 (-1.71%) 224,303 6,400.81 0 0 29,200 32,100 26,300
20/11/2025 29,200 -0.1 (-0.34%) 126,900 3,683.29 0 0 29,300 32,200 26,400
19/11/2025 29,300 -0.2 (-0.68%) 123,706 3,641.54 0 0 29,500 32,400 26,600
18/11/2025 29,500 -0.4 (-1.34%) 110,770 3,284.5 0 0 29,900 32,800 27,000
17/11/2025 29,900 0.1 (0.34%) 147,216 4,368.13 0 0 29,800 32,700 26,900
14/11/2025 29,800 0.3 (1.02%) 167,895 5,003. 0 0 29,500 32,400 26,600
13/11/2025 29,500 0.7 (2.43%) 141,121 4,203.97 0 0 28,800 31,600 26,000
12/11/2025 28,800 -0.1 (-0.35%) 137,430 3,976.77 0 0 28,900 31,700 26,100
11/11/2025 28,900 -0.6 (-2.03%) 132,914 3,862.83 0 0 29,500 32,400 26,600
10/11/2025 29,500 0.1 (0.34%) 134,815 3,976.56 0 0 29,400 32,300 26,500
07/11/2025 29,400 -1.6 (-5.16%) 399,154 11,940.07 58,000 1,618.2 31,000 34,100 27,900
06/11/2025 31,000 -0.5 (-1.59%) 98,958 3,072.63 0 0 31,500 34,600 28,400
05/11/2025 31,500 1.1 (3.62%) 711,853 22,305.83 0 0 30,400 33,400 27,400
04/11/2025 30,400 0.1 (0.33%) 144,827 4,311.01 0 0 30,300 33,300 27,300
03/11/2025 30,300 0 (0%) 183,396 5,630.06 0 0 30,300 33,300 27,300
31/10/2025 30,300 0.9 (3.06%) 281,600 8,515.47 0 0 29,400 32,300 26,500
30/10/2025 29,400 -0.1 (-0.34%) 32,325 942.59 0 0 29,500 32,400 26,600
29/10/2025 29,500 0 (0%) 117,314 3,448.14 0 0 29,500 32,400 26,600
28/10/2025 29,500 0 (0%) 83,100 2,420.83 0 0 29,500 32,400 26,600
27/10/2025 29,500 -0.5 (-1.67%) 41,188 1,225.7 0 0 30,000 33,000 27,000
24/10/2025 30,000 0.7 (2.39%) 265,840 8,062.7 0 0 29,300 32,200 26,400
23/10/2025 29,300 0.9 (3.17%) 111,364 3,285.97 0 0 28,400 31,200 25,600
22/10/2025 28,400 0 (0%) 21,958 618.43 0 0 28,400 31,200 25,600
21/10/2025 28,400 0.1 (0.35%) 94,000 2,620.25 0 0 28,300 31,100 25,500
20/10/2025 28,300 -0.1 (-0.35%) 57,996 1,639.48 0 0 28,400 31,200 25,600
17/10/2025 28,400 0.1 (0.35%) 80,471 2,314.74 0 0 28,300 31,100 25,500
16/10/2025 28,300 -0.6 (-2.08%) 31,545 894.8 0 0 28,900 31,700 26,100
15/10/2025 28,900 -0.1 (-0.34%) 63,220 1,802.23 0 0 29,000 31,900 26,100
14/10/2025 29,000 -0.1 (-0.34%) 71,294 2,052.4 0 0 29,100 32,000 26,200
13/10/2025 29,100 -0.6 (-2.02%) 79,309 2,305.62 0 0 29,700 32,600 26,800
10/10/2025 29,700 0 (0%) 21,711 640.05 0 0 29,700 32,600 26,800
09/10/2025 29,700 0.7 (2.41%) 44,901 1,323.66 0 0 29,000 31,900 26,100
08/10/2025 29,000 -0.2 (-0.68%) 64,905 1,888.18 0 0 29,200 32,100 26,300
07/10/2025 29,200 -0.3 (-1.02%) 25,901 755.14 0 0 29,500 32,400 26,600
06/10/2025 29,500 0.4 (1.37%) 47,705 1,387.89 0 0 29,100 32,000 26,200
03/10/2025 29,100 -0.6 (-2.02%) 24,800 725.84 0 0 29,700 32,600 26,800
02/10/2025 29,700 0.2 (0.68%) 37,810 1,119.37 0 0 29,500 32,400 26,600
01/10/2025 29,500 -0.4 (-1.34%) 59,624 1,782.18 0 0 29,900 32,800 27,000
30/09/2025 29,900 0.4 (1.36%) 25,917 764.8 0 0 29,500 32,400 26,600
29/09/2025 29,500 0.3 (1.03%) 187,310 5,655.79 0 0 29,200 32,100 26,300

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