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
29/05/2026 4,600 -0.1 (-2.13%) 636,203 2,928.02 0 0 4,700 5,400 4,000
28/05/2026 4,700 0 (0%) 437,761 2,037.39 0 0 4,700 5,400 4,000
27/05/2026 4,800 0.1 (2.13%) 548,186 2,578.74 0 0 4,700 5,400 4,000
26/05/2026 4,800 0.1 (2.13%) 226,292 1,065.08 0 0 4,700 5,400 4,000
25/05/2026 4,800 0 (0%) 600,881 2,839.12 0 0 4,800 5,500 4,100
22/05/2026 4,900 0.1 (2.08%) 785,048 3,748.14 0 0 4,800 5,500 4,100
21/05/2026 4,800 0 (0%) 185,151 882.86 0 0 4,800 5,500 4,100
20/05/2026 4,800 -0.1 (-2.04%) 543,085 2,592.58 0 0 4,900 5,600 4,200
19/05/2026 4,900 0 (0%) 395,262 1,938.83 0 0 4,900 5,600 4,200
18/05/2026 4,900 0 (0%) 460,793 2,249.16 0 0 4,900 5,600 4,200
15/05/2026 4,900 0 (0%) 271,467 1,330.98 0 0 4,900 5,600 4,200
14/05/2026 5,000 0.1 (2.04%) 125,736 618.4 0 0 4,900 5,600 4,200
13/05/2026 5,000 0 (0%) 440,947 2,164.19 0 0 5,000 5,700 4,300
12/05/2026 4,900 -0.1 (-2%) 230,024 1,138.83 0 0 5,000 5,700 4,300
11/05/2026 5,000 0 (0%) 492,975 2,451.1 0 0 5,000 5,700 4,300
08/05/2026 5,000 0 (0%) 169,823 850.96 0 0 5,000 5,700 4,300
07/05/2026 5,100 0 (0%) 517,638 2,610.6 0 0 5,100 5,800 4,400
06/05/2026 5,100 0.1 (2%) 1,255,902 6,399.83 0 0 5,000 5,700 4,300
05/05/2026 5,000 -0.1 (-1.96%) 179,828 907.06 0 0 5,100 5,800 4,400
04/05/2026 5,200 0.1 (1.96%) 483,517 2,465.89 0 0 5,100 5,800 4,400
29/04/2026 5,200 0.1 (1.96%) 626,429 3,204.31 0 0 5,100 5,800 4,400
28/04/2026 5,100 0 (0%) 288,322 1,471.59 0 0 5,100 5,800 4,400
24/04/2026 5,200 0 (0%) 555,102 2,839.31 0 0 5,200 5,900 4,500
23/04/2026 5,200 0 (0%) 938,531 4,907.27 0 0 5,200 5,900 4,500
22/04/2026 5,300 0.1 (1.92%) 308,228 1,602.83 0 0 5,200 5,900 4,500
21/04/2026 5,300 0.1 (1.92%) 546,815 2,853.45 0 0 5,200 5,900 4,500
20/04/2026 5,200 0 (0%) 163,600 852.44 0 0 5,200 5,900 4,500
17/04/2026 5,200 0 (0%) 454,574 2,358.94 0 0 5,200 5,900 4,500
16/04/2026 5,200 0 (0%) 813,014 4,203.14 0 0 5,200 5,900 4,500
15/04/2026 5,200 -0.1 (-1.89%) 686,048 3,588.44 0 0 5,300 6,000 4,600
14/04/2026 5,300 0.1 (1.92%) 180,492 951.87 0 0 5,200 5,900 4,500
13/04/2026 5,300 0 (0%) 799,628 4,172.45 6,306,900 29,011.74 5,300 6,000 4,600
10/04/2026 5,300 -0.1 (-1.85%) 636,385 3,385.97 0 0 5,400 6,200 4,600
09/04/2026 5,300 -0.1 (-1.85%) 302,732 1,629.14 0 0 5,400 6,200 4,600
08/04/2026 5,500 0.3 (5.77%) 1,477,583 8,037.35 0 0 5,200 5,900 4,500
07/04/2026 5,300 0.1 (1.92%) 319,080 1,663.12 0 0 5,200 5,900 4,500
06/04/2026 5,100 -0.1 (-1.92%) 307,586 1,594.09 0 0 5,200 5,900 4,500
03/04/2026 5,200 -0.2 (-3.7%) 704,757 3,689.69 0 0 5,400 6,200 4,600
02/04/2026 5,400 -0.1 (-1.82%) 324,193 1,741.13 0 0 5,500 6,300 4,700
01/04/2026 5,500 0.1 (1.85%) 1,603,948 8,772.23 0 0 5,400 6,200 4,600
31/03/2026 5,500 0.1 (1.85%) 1,225,608 6,633.4 0 0 5,400 6,200 4,600
30/03/2026 5,400 0 (0%) 418,628 2,247.55 0 0 5,400 6,200 4,600
27/03/2026 5,600 0.4 (7.69%) 1,869,793 10,110.88 0 0 5,200 5,900 4,500
26/03/2026 5,300 0.1 (1.92%) 878,838 4,554.31 0 0 5,200 5,900 4,500
25/03/2026 5,200 0.1 (1.96%) 418,722 2,160. 0 0 5,100 5,800 4,400
24/03/2026 5,100 0.1 (2%) 375,305 1,902.45 0 0 5,000 5,700 4,300
23/03/2026 5,000 -0.1 (-1.96%) 544,318 2,695.61 0 0 5,100 5,800 4,400
20/03/2026 5,200 0 (0%) 459,374 2,338.27 0 0 5,200 5,900 4,500
19/03/2026 5,200 0 (0%) 742,223 3,828.11 0 0 5,200 5,900 4,500
18/03/2026 5,300 0 (0%) 195,179 1,022.46 0 0 5,300 6,000 4,600
17/03/2026 5,300 0.1 (1.92%) 526,426 2,794.59 0 0 5,200 5,900 4,500
16/03/2026 5,300 0.1 (1.92%) 224,057 1,174.82 0 0 5,200 5,900 4,500
13/03/2026 5,300 0 (0%) 453,681 2,380.08 0 0 5,300 6,000 4,600
12/03/2026 5,300 -0.1 (-1.85%) 293,941 1,568.11 0 0 5,400 6,200 4,600
11/03/2026 5,400 0.1 (1.89%) 866,732 4,640.78 0 0 5,300 6,000 4,600
10/03/2026 5,200 0.1 (1.96%) 1,236,819 6,544.03 0 0 5,100 5,800 4,400
09/03/2026 5,000 -0.8 (-13.79%) 2,857,695 14,538.22 50,000 290 5,800 6,600 5,000
06/03/2026 5,900 0 (0%) 723,800 4,191.04 0 0 5,900 6,700 5,100
05/03/2026 5,900 0.3 (5.36%) 2,279,453 13,525.65 0 0 5,600 6,400 4,800
04/03/2026 5,800 0.1 (1.75%) 703,776 3,965.79 0 0 5,700 6,500 4,900
03/03/2026 5,700 -0.1 (-1.72%) 1,328,591 7,636.57 0 0 5,800 6,600 5,000
02/03/2026 5,800 -0.2 (-3.33%) 1,293,505 7,441.97 0 0 6,000 6,900 5,100
27/02/2026 6,000 0.1 (1.69%) 853,593 5,092.95 0 0 5,900 6,700 5,100
26/02/2026 6,000 0.1 (1.69%) 230,675 1,367.04 0 0 5,900 6,700 5,100
25/02/2026 6,000 0 (0%) 956,618 5,644.78 0 0 6,000 6,900 5,100
24/02/2026 5,900 -0.1 (-1.67%) 845,980 5,068.08 0 0 6,000 6,900 5,100
23/02/2026 6,000 0.1 (1.69%) 267,212 1,593.75 0 0 5,900 6,700 5,100
13/02/2026 6,000 0.2 (3.45%) 632,334 3,714.09 0 0 5,800 6,600 5,000
12/02/2026 5,800 0 (0%) 115,963 675.4 0 0 5,800 6,600 5,000
11/02/2026 5,800 0.1 (1.75%) 447,479 2,596.85 0 0 5,700 6,500 4,900
10/02/2026 5,700 0 (0%) 456,457 2,599.38 0 0 5,700 6,500 4,900
09/02/2026 5,600 -0.2 (-3.45%) 834,949 4,792.52 0 0 5,800 6,600 5,000
06/02/2026 5,800 -0.1 (-1.69%) 631,247 3,655.32 0 0 5,900 6,700 5,100
05/02/2026 5,900 0 (0%) 409,286 2,406.54 0 0 5,900 6,700 5,100
04/02/2026 6,000 0.2 (3.45%) 610,614 3,598. 0 0 5,800 6,600 5,000
03/02/2026 5,900 0 (0%) 1,089,600 6,357.66 0 0 5,900 6,700 5,100
02/02/2026 5,900 0 (0%) 379,921 2,225.24 0 0 5,900 6,700 5,100
30/01/2026 5,900 0 (0%) 515,804 3,037.45 0 0 5,900 6,700 5,100
29/01/2026 5,900 0 (0%) 609,594 3,583.65 0 0 5,900 6,700 5,100
28/01/2026 5,900 0 (0%) 652,341 3,823.43 0 0 5,900 6,700 5,100
27/01/2026 6,000 0 (0%) 766,029 4,520.76 0 0 6,000 6,900 5,100
26/01/2026 6,000 -0.1 (-1.64%) 1,093,421 6,511.28 0 0 6,100 7,000 5,200
23/01/2026 6,100 -0.1 (-1.61%) 833,550 5,088.89 0 0 6,200 7,100 5,300
22/01/2026 6,200 0.2 (3.33%) 1,608,986 9,924.69 0 0 6,000 6,900 5,100
21/01/2026 6,100 0.1 (1.67%) 1,329,044 8,033.66 0 0 6,000 6,900 5,100
20/01/2026 6,100 0 (0%) 948,932 5,715.33 0 0 6,100 7,000 5,200
19/01/2026 6,100 0 (0%) 767,266 4,680.36 0 0 6,100 7,000 5,200
16/01/2026 6,100 0.1 (1.67%) 1,031,879 6,287.5 0 0 6,000 6,900 5,100
15/01/2026 6,100 0 (0%) 1,077,029 6,481.48 0 0 6,100 7,000 5,200
14/01/2026 6,200 0 (0%) 1,650,578 10,087.94 0 0 6,200 7,100 5,300
13/01/2026 6,200 0 (0%) 1,652,283 10,276.6 0 0 6,200 7,100 5,300
12/01/2026 6,300 0.4 (6.78%) 2,139,450 13,235.31 0 0 5,900 6,700 5,100
09/01/2026 6,000 0 (0%) 1,158,812 6,872.72 0 0 6,000 6,900 5,100
08/01/2026 6,100 0.1 (1.67%) 1,447,574 8,691.18 0 0 6,000 6,900 5,100
07/01/2026 6,100 0.1 (1.67%) 1,261,176 7,600.28 0 0 6,000 6,900 5,100
06/01/2026 6,100 0.1 (1.67%) 970,036 5,853.21 0 0 6,000 6,900 5,100
05/01/2026 6,100 0 (0%) 1,179,397 7,125.8 0 0 6,100 7,000 5,200
31/12/2025 6,100 -0.1 (-1.61%) 1,106,838 6,781.66 0 0 6,200 7,100 5,300
30/12/2025 6,200 0.1 (1.64%) 1,204,156 7,415.95 0 0 6,100 7,000 5,200
29/12/2025 6,200 0.2 (3.33%) 800,515 4,864.8 0 0 6,000 6,900 5,100
26/12/2025 6,100 -0.4 (-6.15%) 2,951,410 17,829.87 0 0 6,500 7,400 5,600
25/12/2025 6,200 -0.6 (-8.82%) 2,861,828 18,629.59 0 0 6,800 7,800 5,800
24/12/2025 6,900 0.7 (11.29%) 7,118,529 48,485.95 0 0 6,200 7,100 5,300
23/12/2025 6,200 0.2 (3.33%) 2,870,854 17,781.55 0 0 6,000 6,900 5,100
22/12/2025 6,100 0.2 (3.39%) 1,826,886 10,907.17 0 0 5,900 6,700 5,100
19/12/2025 5,800 -0.1 (-1.69%) 1,169,107 6,918.63 0 0 5,900 6,700 5,100
18/12/2025 6,000 0.1 (1.69%) 489,897 2,873.75 970,300 5,336.65 5,900 6,700 5,100
17/12/2025 5,900 -0.1 (-1.67%) 703,820 4,166.04 0 0 6,000 6,900 5,100
16/12/2025 6,100 0 (0%) 2,205,641 13,238.72 0 0 6,100 7,000 5,200
15/12/2025 6,000 -0.2 (-3.23%) 1,185,651 7,248.57 0 0 6,200 7,100 5,300
12/12/2025 6,000 0.1 (1.69%) 4,343,202 26,934.31 0 0 5,900 6,700 5,100
11/12/2025 6,000 0.3 (5.26%) 1,903,736 11,224.35 0 0 5,700 6,500 4,900
10/12/2025 5,800 0.2 (3.57%) 1,329,713 7,567.79 0 0 5,600 6,400 4,800
09/12/2025 5,700 0.2 (3.64%) 1,553,708 8,629.07 0 0 5,500 6,300 4,700
08/12/2025 5,600 0.1 (1.82%) 987,368 5,449.54 0 0 5,500 6,300 4,700
05/12/2025 5,600 0 (0%) 962,023 5,334.21 0 0 5,600 6,400 4,800
04/12/2025 5,600 0.2 (3.7%) 871,059 4,856.34 0 0 5,400 6,200 4,600
03/12/2025 5,500 0.1 (1.85%) 657,615 3,564.64 0 0 5,400 6,200 4,600
02/12/2025 5,500 0.1 (1.85%) 1,038,858 5,655.18 0 0 5,400 6,200 4,600
01/12/2025 5,500 0 (0%) 451,176 2,442.34 0 0 5,500 6,300 4,700

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
GÓC NHÌN NGÀNH: BANK, ĐIỆN VÀ BĐS CÓ GÌ ĐÁNG CHÚ Ý?| CHỨNG AND CHILL
Liên kết nhanh