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
27/05/2026 39,000 0.7 (1.83%) 601 23.44 0 0 38,300 44,000 32,600
26/05/2026 38,300 0 (0%) 0 0 0 0 38,300 44,000 32,600
25/05/2026 39,000 2 (5.41%) 1,500 57.5 0 0 37,000 42,500 31,500
22/05/2026 37,000 -2.9 (-7.27%) 100 3.7 0 0 39,900 45,800 34,000
21/05/2026 39,900 1.3 (3.37%) 6,902 275.28 0 0 38,600 44,300 32,900
20/05/2026 40,600 0 (0%) 1 0.04 0 0 40,600 46,600 34,600
19/05/2026 40,000 0 (0%) 1,600 65 0 0 40,000 46,000 34,000
18/05/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
15/05/2026 40,000 0 (0%) 500 20 0 0 40,000 46,000 34,000
14/05/2026 40,000 0.1 (0.25%) 1,075 42.85 0 0 39,900 45,800 34,000
13/05/2026 39,900 0 (0%) 0 0 0 0 39,900 45,800 34,000
12/05/2026 39,900 0 (0%) 0 0 0 0 39,900 45,800 34,000
11/05/2026 40,000 0.1 (0.25%) 6,900 275.63 0 0 39,900 45,800 34,000
08/05/2026 39,900 0 (0%) 0 0 0 0 39,900 45,800 34,000
07/05/2026 39,900 0 (0%) 0 0 0 0 39,900 45,800 34,000
06/05/2026 39,900 0 (0%) 0 0 0 0 39,900 45,800 34,000
05/05/2026 42,800 5.2 (13.83%) 500 19.97 0 0 37,600 43,200 32,000
04/05/2026 37,600 0 (0%) 1 0.04 0 0 37,600 43,200 32,000
29/04/2026 37,600 0 (0%) 0 0 0 0 37,600 43,200 32,000
28/04/2026 37,600 0 (0%) 0 0 0 0 37,600 43,200 32,000
24/04/2026 37,600 -3.3 (-8.07%) 101 3.8 0 0 40,900 47,000 34,800
23/04/2026 40,900 0 (0%) 0 0 0 0 40,900 47,000 34,800
22/04/2026 40,900 0 (0%) 0 0 0 0 40,900 47,000 34,800
21/04/2026 40,900 0 (0%) 0 0 0 0 40,900 47,000 34,800
20/04/2026 40,100 -0.4 (-0.99%) 600 24.55 0 0 40,500 46,500 34,500
17/04/2026 40,500 0.7 (1.76%) 200 8.1 0 0 39,800 45,700 33,900
16/04/2026 39,800 0 (0%) 0 0 0 0 39,800 45,700 33,900
15/04/2026 39,800 0 (0%) 0 0 0 0 39,800 45,700 33,900
14/04/2026 39,800 0 (0%) 0 0 0 0 39,800 45,700 33,900
13/04/2026 39,800 0 (0%) 1 0.04 0 0 39,800 45,700 33,900
10/04/2026 39,800 0 (0%) 0 0 0 0 39,800 45,700 33,900
09/04/2026 39,700 0.2 (0.51%) 1,110 44.17 0 0 39,500 45,400 33,600
08/04/2026 39,500 -1 (-2.47%) 1,000 39.5 0 0 40,500 46,500 34,500
07/04/2026 40,500 0 (0%) 0 0 0 0 40,500 46,500 34,500
06/04/2026 40,500 0 (0%) 0 0 0 0 40,500 46,500 34,500
03/04/2026 40,500 0 (0%) 0 0 0 0 40,500 46,500 34,500
02/04/2026 40,800 -0.7 (-1.69%) 2,000 80.9 0 0 41,500 47,700 35,300
01/04/2026 41,500 0 (0%) 11 0.41 0 0 41,500 47,700 35,300
31/03/2026 41,000 -0.8 (-1.91%) 1,026 42.57 0 0 41,800 48,000 35,600
30/03/2026 41,800 0 (0%) 0 0 0 0 41,800 48,000 35,600
27/03/2026 41,800 0 (0%) 200 8.36 0 0 41,800 48,000 35,600
26/03/2026 41,800 0 (0%) 0 0 0 0 41,800 48,000 35,600
25/03/2026 42,900 2.9 (7.25%) 601 25.09 0 0 40,000 46,000 34,000
24/03/2026 40,000 -1.5 (-3.61%) 600 24 0 0 41,500 47,700 35,300
23/03/2026 41,500 1.5 (3.75%) 500 20.75 0 0 40,000 46,000 34,000
20/03/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
19/03/2026 40,000 0.5 (1.27%) 100 4 0 0 39,500 45,400 33,600
18/03/2026 39,500 0.5 (1.28%) 500 19.75 0 0 39,000 44,800 33,200
17/03/2026 39,000 0 (0%) 3,700 144.3 0 0 39,000 44,800 33,200
16/03/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
13/03/2026 39,000 0 (0%) 1,000 39 0 0 39,000 44,800 33,200
12/03/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
11/03/2026 39,000 0 (0%) 700 27.3 0 0 39,000 44,800 33,200
10/03/2026 39,000 2.5 (6.85%) 1,200 46.85 0 0 36,500 41,900 31,100
09/03/2026 36,600 -3 (-7.58%) 3,621 132.22 0 0 39,600 45,500 33,700
06/03/2026 39,600 0 (0%) 0 0 0 0 39,600 45,500 33,700
05/03/2026 39,600 0 (0%) 105 4.16 0 0 39,600 45,500 33,700
04/03/2026 40,500 1.7 (4.38%) 2,400 95.04 0 0 38,800 44,600 33,000
03/03/2026 39,000 -1.5 (-3.7%) 1,530 59.4 0 0 40,500 46,500 34,500
02/03/2026 40,500 -0.5 (-1.22%) 200 8.1 0 0 41,000 47,100 34,900
27/02/2026 41,000 0.3 (0.74%) 500 20.5 0 0 40,700 46,800 34,600
26/02/2026 38,600 -2.4 (-5.85%) 719 29.21 0 0 41,000 47,100 34,900
25/02/2026 41,000 2 (5.13%) 1,620 66.4 0 0 39,000 44,800 33,200
24/02/2026 39,000 0.5 (1.3%) 350 13.65 0 0 38,500 44,200 32,800
23/02/2026 38,500 0 (0%) 20 0.82 0 0 38,500 44,200 32,800
13/02/2026 38,500 0 (0%) 7 0.27 0 0 38,500 44,200 32,800
12/02/2026 38,500 0 (0%) 2 0.08 0 0 38,500 44,200 32,800
11/02/2026 38,000 -0.5 (-1.3%) 3,200 123.1 0 0 38,500 44,200 32,800
10/02/2026 38,500 0 (0%) 3,000 115.5 0 0 38,500 44,200 32,800
09/02/2026 38,500 0 (0%) 1,000 38.5 0 0 38,500 44,200 32,800
06/02/2026 38,500 0.3 (0.79%) 3,000 115.5 107,812 3,773.42 38,200 43,900 32,500
05/02/2026 38,200 0 (0%) 0 0 0 0 38,200 43,900 32,500
04/02/2026 38,200 0 (0%) 0 0 0 0 38,200 43,900 32,500
03/02/2026 38,200 0 (0%) 1,000 38.2 0 0 38,200 43,900 32,500
02/02/2026 38,500 0.5 (1.32%) 1,500 57.25 0 0 38,000 43,700 32,300
30/01/2026 38,000 0 (0%) 1 0.04 0 0 38,000 43,700 32,300
29/01/2026 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
28/01/2026 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
27/01/2026 38,000 0 (0%) 2,000 76 0 0 38,000 43,700 32,300
26/01/2026 38,000 0.3 (0.8%) 2,000 76 0 0 37,700 43,300 32,100
23/01/2026 37,900 -1.1 (-2.82%) 5,785 217.9 0 0 39,000 44,800 33,200
22/01/2026 39,000 1.3 (3.45%) 400 15.6 0 0 37,700 43,300 32,100
21/01/2026 39,000 -0.3 (-0.76%) 400 15.09 0 0 39,300 45,100 33,500
20/01/2026 39,000 -0.4 (-1.02%) 1,500 58.92 0 0 39,400 45,300 33,500
19/01/2026 39,400 0 (0%) 112 4.37 0 0 39,400 45,300 33,500
16/01/2026 39,400 0 (0%) 33 1.17 0 0 39,400 45,300 33,500
15/01/2026 39,400 0 (0%) 0 0 0 0 39,400 45,300 33,500
14/01/2026 39,400 0 (0%) 5 0.17 0 0 39,400 45,300 33,500
13/01/2026 39,400 0 (0%) 22 0.77 0 0 39,400 45,300 33,500
12/01/2026 39,400 -3.6 (-8.37%) 426 16.86 0 0 43,000 49,400 36,600
09/01/2026 43,000 5.6 (14.97%) 109 4.63 0 0 37,400 43,000 31,800
08/01/2026 37,400 0 (0%) 0 0 0 0 37,400 43,000 31,800
07/01/2026 37,400 0 (0%) 53 1.71 0 0 37,400 43,000 31,800
06/01/2026 37,400 0 (0%) 0 0 0 0 37,400 43,000 31,800
05/01/2026 37,400 0 (0%) 0 0 0 0 37,400 43,000 31,800
31/12/2025 37,400 0 (0%) 0 0 0 0 37,400 43,000 31,800
30/12/2025 37,400 0 (0%) 0 0 0 0 37,400 43,000 31,800
29/12/2025 37,400 0 (0%) 5 0.19 0 0 37,400 43,000 31,800
26/12/2025 37,400 0 (0%) 303 11.33 0 0 37,400 43,000 31,800
25/12/2025 37,400 0 (0%) 0 0 0 0 37,400 43,000 31,800
24/12/2025 37,400 0 (0%) 0 0 0 0 37,400 43,000 31,800
23/12/2025 37,400 0 (0%) 7 0.26 0 0 37,400 43,000 31,800
22/12/2025 37,300 -0.2 (-0.53%) 210 7.85 0 0 37,500 43,100 31,900
19/12/2025 37,500 0 (0%) 1,004 37.62 0 0 37,500 43,100 31,900
18/12/2025 39,000 1.1 (2.9%) 611 23.81 0 0 37,900 43,500 32,300
17/12/2025 37,900 0 (0%) 65 2.46 0 0 37,900 43,500 32,300
16/12/2025 37,300 -1.2 (-3.12%) 1,003 37.98 0 0 38,500 44,200 32,800
15/12/2025 38,500 0 (0%) 2 0.08 0 0 38,500 44,200 32,800
12/12/2025 38,100 -0.8 (-2.06%) 809 31.11 0 0 38,900 44,700 33,100
11/12/2025 38,900 0 (0%) 0 0 0 0 38,900 44,700 33,100
10/12/2025 38,900 1.4 (3.73%) 105 4.08 0 0 37,500 43,100 31,900
09/12/2025 37,500 0 (0%) 0 0 0 0 37,500 43,100 31,900
08/12/2025 37,500 0 (0%) 3 0.12 0 0 37,500 43,100 31,900
05/12/2025 37,500 0 (0%) 109 4.09 0 0 37,500 43,100 31,900
04/12/2025 37,500 0.1 (0.27%) 701 26.29 0 0 37,400 43,000 31,800
03/12/2025 37,400 0 (0%) 46 1.77 0 0 37,400 43,000 31,800
02/12/2025 37,500 0.1 (0.27%) 2,098 78.47 0 0 37,400 43,000 31,800
01/12/2025 37,500 0.1 (0.27%) 453 16.77 0 0 37,400 43,000 31,800
28/11/2025 39,500 2.5 (6.76%) 2,100 78.48 0 0 37,000 42,500 31,500
27/11/2025 37,000 0.3 (0.82%) 3,009 111.19 0 0 36,700 42,200 31,200

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
LÀN SÓNG CỔ PHẦN HÓA, THOÁI VỐN DNNN ĐANG TRỞ LẠI?| CHỨNG AND CHILL
Liên kết nhanh