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 9,200 0.6 (6.98%) 1,500 13.88 0 0 8,600 9,400 7,800
06/05/2026 8,600 -0.8 (-8.51%) 101 0.87 0 0 9,400 10,300 8,500
05/05/2026 9,400 0 (0%) 30 0.28 0 0 9,400 10,300 8,500
04/05/2026 9,400 0 (0%) 0 0 30,000 255 9,400 10,300 8,500
29/04/2026 9,400 0 (0%) 100 0.94 0 0 9,400 10,300 8,500
28/04/2026 9,400 0 (0%) 5 0.05 0 0 9,400 10,300 8,500
24/04/2026 9,400 0.1 (1.08%) 930 8.81 0 0 9,300 10,200 8,400
23/04/2026 9,300 -0.1 (-1.06%) 100 0.93 0 0 9,400 10,300 8,500
22/04/2026 9,400 -0.2 (-2.08%) 500 4.72 0 0 9,600 10,500 8,700
21/04/2026 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700
20/04/2026 9,600 0 (0%) 502 4.58 0 0 9,600 10,500 8,700
17/04/2026 9,600 -0.1 (-1.03%) 500 4.8 0 0 9,700 10,600 8,800
16/04/2026 9,700 0 (0%) 92 0.89 0 0 9,700 10,600 8,800
15/04/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
14/04/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
13/04/2026 9,700 0.2 (2.11%) 5,300 51.41 0 0 9,500 10,400 8,600
10/04/2026 9,500 0 (0%) 2,950 27.86 0 0 9,500 10,400 8,600
09/04/2026 9,500 -0.6 (-5.94%) 9,000 82.87 0 0 10,100 11,100 9,100
08/04/2026 10,100 0.3 (3.06%) 100 1.01 0 0 9,800 10,700 8,900
07/04/2026 9,800 -0.2 (-2%) 20,800 196.59 0 0 10,000 11,000 9,000
06/04/2026 10,000 0.5 (5.26%) 100 1 0 0 9,500 10,400 8,600
03/04/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
02/04/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
01/04/2026 9,500 0 (0%) 2,200 21.03 0 0 9,500 10,400 8,600
31/03/2026 9,500 -0.4 (-4.04%) 1,100 10.64 0 0 9,900 10,800 9,000
30/03/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
27/03/2026 9,900 -0.1 (-1%) 4,030 40.4 0 0 10,000 11,000 9,000
26/03/2026 10,000 -0.1 (-0.99%) 600 5.99 0 0 10,100 11,100 9,100
25/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
24/03/2026 10,100 0.2 (2.02%) 100 1.01 0 0 9,900 10,800 9,000
23/03/2026 9,900 -0.1 (-1%) 500 4.98 0 0 10,000 11,000 9,000
20/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
19/03/2026 10,000 0.1 (1.01%) 1,100 10.95 0 0 9,900 10,800 9,000
18/03/2026 9,900 -0.2 (-1.98%) 1,400 13.86 0 0 10,100 11,100 9,100
17/03/2026 10,100 0 (0%) 200 2.02 0 0 10,100 11,100 9,100
16/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
13/03/2026 10,100 -0.1 (-0.98%) 100 1.01 0 0 10,200 11,200 9,200
12/03/2026 10,200 0.2 (2%) 1,200 12.2 0 0 10,000 11,000 9,000
11/03/2026 10,000 0.3 (3.09%) 5,400 54.02 0 0 9,700 10,600 8,800
10/03/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
09/03/2026 9,700 -0.4 (-3.96%) 20,801 202.77 0 0 10,100 11,100 9,100
06/03/2026 10,100 0 (0%) 100 1.01 0 0 10,100 11,100 9,100
05/03/2026 10,100 0 (0%) 220 2.22 0 0 10,100 11,100 9,100
04/03/2026 10,100 0.1 (1%) 1,190 12.16 0 0 10,000 11,000 9,000
03/03/2026 10,000 0 (0%) 1,371 13.74 0 0 10,000 11,000 9,000
02/03/2026 10,000 0 (0%) 900 9 0 0 10,000 11,000 9,000
27/02/2026 10,000 -0.5 (-4.76%) 9,900 99.99 0 0 10,500 11,500 9,500
26/02/2026 10,500 0 (0%) 100 1.05 0 0 10,500 11,500 9,500
25/02/2026 10,500 0 (0%) 1,000 10.5 0 0 10,500 11,500 9,500
24/02/2026 10,500 0 (0%) 305 3.2 0 0 10,500 11,500 9,500
23/02/2026 10,500 -0.2 (-1.87%) 510 5.42 0 0 10,700 11,700 9,700
13/02/2026 10,700 0.2 (1.9%) 100 1.07 0 0 10,500 11,500 9,500
12/02/2026 10,500 0 (0%) 5 0.05 0 0 10,500 11,500 9,500
11/02/2026 10,500 0.4 (3.96%) 2,300 23.25 0 0 10,100 11,100 9,100
10/02/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
09/02/2026 10,100 0 (0%) 4,500 45.41 0 0 10,100 11,100 9,100
06/02/2026 10,100 0.1 (1%) 1,100 11.11 0 0 10,000 11,000 9,000
05/02/2026 10,000 -0.1 (-0.99%) 900 9.05 0 0 10,100 11,100 9,100
04/02/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
03/02/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
02/02/2026 10,100 -0.4 (-3.81%) 300 3.05 0 0 10,500 11,500 9,500
30/01/2026 10,500 0.4 (3.96%) 101 1.06 0 0 10,100 11,100 9,100
29/01/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
28/01/2026 10,100 -0.1 (-0.98%) 100 1.01 0 0 10,200 11,200 9,200
27/01/2026 10,200 0 (0%) 900 9.18 0 0 10,200 11,200 9,200
26/01/2026 10,200 -0.3 (-2.86%) 2,000 20.69 0 0 10,500 11,500 9,500
23/01/2026 10,500 -0.2 (-1.87%) 4,900 50.66 0 0 10,700 11,700 9,700
22/01/2026 10,700 -0.1 (-0.93%) 2,000 21.33 0 0 10,800 11,800 9,800
21/01/2026 10,800 -0.2 (-1.82%) 3,300 36.04 0 0 11,000 12,100 9,900
20/01/2026 11,000 0 (0%) 1,000 11 0 0 11,000 12,100 9,900
19/01/2026 11,000 0.4 (3.77%) 4,600 50.41 0 0 10,600 11,600 9,600
16/01/2026 10,600 0.1 (0.95%) 2,400 25.28 0 0 10,500 11,500 9,500
15/01/2026 10,500 0.1 (0.96%) 800 8.35 0 0 10,400 11,400 9,400
14/01/2026 10,400 0 (0%) 300 3.14 0 0 10,400 11,400 9,400
13/01/2026 10,400 0.1 (0.97%) 900 9.36 0 0 10,300 11,300 9,300
12/01/2026 10,300 -0.4 (-3.74%) 1,940 19.91 0 0 10,700 11,700 9,700
09/01/2026 10,700 0 (0%) 0 0 0 0 10,700 11,700 9,700
08/01/2026 10,700 0.1 (0.94%) 500 5.35 0 0 10,600 11,600 9,600
07/01/2026 10,600 0 (0%) 300 3.18 0 0 10,600 11,600 9,600
06/01/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
05/01/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
31/12/2025 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
30/12/2025 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
29/12/2025 10,600 -0.2 (-1.85%) 1,000 10.63 0 0 10,800 11,800 9,800
26/12/2025 10,800 0.3 (2.86%) 400 4.11 0 0 10,500 11,500 9,500
25/12/2025 10,500 -0.1 (-0.94%) 1,600 16.85 0 0 10,600 11,600 9,600
24/12/2025 10,600 0 (0%) 800 8.48 0 0 10,600 11,600 9,600
23/12/2025 10,600 0 (0%) 3,000 31.8 0 0 10,600 11,600 9,600
22/12/2025 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
19/12/2025 10,600 -0.2 (-1.85%) 100 1.06 0 0 10,800 11,800 9,800
18/12/2025 10,800 -0.2 (-1.82%) 900 9.74 0 0 11,000 12,100 9,900
17/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
16/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
15/12/2025 11,000 -0.1 (-0.9%) 7,200 76.71 0 0 11,100 12,200 10,000
12/12/2025 11,100 0.1 (0.91%) 3,100 34 0 0 11,000 12,100 9,900
11/12/2025 11,000 -0.2 (-1.79%) 2,500 27.38 0 0 11,200 12,300 10,100
10/12/2025 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
09/12/2025 11,200 0.1 (0.9%) 1,100 12.27 0 0 11,100 12,200 10,000
08/12/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
05/12/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
04/12/2025 11,100 0 (0%) 0 0 65,000 650 11,100 12,200 10,000
03/12/2025 11,100 0 (0%) 1,700 18.87 0 0 11,100 12,200 10,000
02/12/2025 11,100 0 (0%) 7,600 84.36 0 0 11,100 12,200 10,000
01/12/2025 11,100 0.1 (0.91%) 700 7.77 0 0 11,000 12,100 9,900
28/11/2025 11,000 -0.1 (-0.9%) 22,700 249.01 0 0 11,100 12,200 10,000
27/11/2025 11,100 -0.2 (-1.77%) 11,900 133.04 0 0 11,300 12,400 10,200
26/11/2025 11,300 -0.1 (-0.88%) 4,200 47.46 0 0 11,400 12,500 10,300
25/11/2025 11,400 -0.1 (-0.87%) 1,200 13.68 0 0 11,500 12,600 10,400
24/11/2025 11,500 0.2 (1.77%) 1,100 12.7 0 0 11,300 12,400 10,200
21/11/2025 11,300 -0.1 (-0.88%) 1,900 21.47 0 0 11,400 12,500 10,300
20/11/2025 11,400 0 (0%) 1,200 13.68 0 0 11,400 12,500 10,300
19/11/2025 11,400 0 (0%) 500 5.7 0 0 11,400 12,500 10,300
18/11/2025 11,400 -0.1 (-0.87%) 200 2.29 0 0 11,500 12,600 10,400
17/11/2025 11,500 0.1 (0.88%) 10,900 125.35 0 0 11,400 12,500 10,300
14/11/2025 11,400 0.2 (1.79%) 7,400 84.33 0 0 11,200 12,300 10,100
13/11/2025 11,200 0 (0%) 800 8.97 0 0 11,200 12,300 10,100
12/11/2025 11,200 0.1 (0.9%) 700 7.94 0 0 11,100 12,200 10,000
11/11/2025 11,100 0.2 (1.83%) 900 9.99 0 0 10,900 11,900 9,900
10/11/2025 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
07/11/2025 10,900 -0.5 (-4.39%) 4,500 49.54 0 0 11,400 12,500 10,300

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