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
25/05/2026 24,500 0 (0%) 1,703 41.68 0 0 24,500 28,100 20,900
22/05/2026 24,800 0 (0%) 320 7.85 0 0 24,800 28,500 21,100
21/05/2026 24,800 0.4 (1.64%) 6,700 166.02 0 0 24,400 28,000 20,800
20/05/2026 24,300 -1.1 (-4.33%) 2,309 56.31 0 0 25,400 29,200 21,600
19/05/2026 25,400 1.1 (4.53%) 700 17.78 0 0 24,300 27,900 20,700
18/05/2026 24,600 0.1 (0.41%) 3,600 87.54 0 0 24,500 28,100 20,900
15/05/2026 24,300 -0.2 (-0.82%) 10,800 264.56 0 0 24,500 28,100 20,900
14/05/2026 24,400 -0.1 (-0.41%) 1,200 29.34 0 0 24,500 28,100 20,900
13/05/2026 24,500 0 (0%) 530 12.89 0 0 24,500 28,100 20,900
12/05/2026 24,500 -0.9 (-3.54%) 13,129 322.2 0 0 25,400 29,200 21,600
11/05/2026 25,400 0 (0%) 100 2.54 0 0 25,400 29,200 21,600
08/05/2026 25,200 0 (0%) 501 12.73 0 0 25,200 28,900 21,500
07/05/2026 25,200 0 (0%) 1,067 26.87 0 0 25,200 28,900 21,500
06/05/2026 25,800 0.4 (1.57%) 200 5.03 0 0 25,400 29,200 21,600
05/05/2026 25,000 0.1 (0.4%) 9,007 228.86 0 0 24,900 28,600 21,200
04/05/2026 24,800 -0.5 (-1.98%) 9,101 225.93 0 0 25,300 29,000 21,600
29/04/2026 25,300 0.1 (0.4%) 900 22.79 0 0 25,200 28,900 21,500
28/04/2026 24,500 -2.3 (-8.58%) 15,132 380.91 0 0 26,800 30,800 22,800
24/04/2026 27,000 1 (3.85%) 6,300 168.92 0 0 26,000 29,900 22,100
23/04/2026 26,000 -0.4 (-1.52%) 2,811 73.12 0 0 26,400 30,300 22,500
22/04/2026 26,400 1.1 (4.35%) 35,400 933.11 0 0 25,300 29,000 21,600
21/04/2026 25,300 -0.1 (-0.39%) 1,600 40.52 0 0 25,400 29,200 21,600
20/04/2026 25,300 -0.2 (-0.78%) 1,987 50.32 0 0 25,500 29,300 21,700
17/04/2026 25,400 -0.1 (-0.39%) 1,300 33.16 0 0 25,500 29,300 21,700
16/04/2026 25,500 -1.2 (-4.49%) 6,500 165.63 0 0 26,700 30,700 22,700
15/04/2026 26,000 0.5 (1.96%) 7,690 205.35 0 0 25,500 29,300 21,700
14/04/2026 25,600 0.4 (1.59%) 8,071 205.89 0 0 25,200 28,900 21,500
13/04/2026 25,200 0.1 (0.4%) 4,300 108.33 0 0 25,100 28,800 21,400
10/04/2026 25,300 0.6 (2.43%) 18,199 457.37 0 0 24,700 28,400 21,000
09/04/2026 24,600 0 (0%) 1,100 27.14 0 0 24,600 28,200 21,000
08/04/2026 24,800 0.7 (2.9%) 3,754 92.18 0 0 24,100 27,700 20,500
07/04/2026 24,700 0.1 (0.41%) 20,803 502.02 0 0 24,600 28,200 21,000
06/04/2026 24,800 -0.3 (-1.2%) 27,889 687.24 0 0 25,100 28,800 21,400
03/04/2026 25,300 -0.2 (-0.78%) 24,921 625.23 0 0 25,500 29,300 21,700
02/04/2026 25,500 -1.7 (-6.25%) 80,412 2,050.25 0 0 27,200 31,200 23,200
01/04/2026 27,500 0.2 (0.73%) 5,810 157.79 0 0 27,300 31,300 23,300
31/03/2026 27,500 -0.5 (-1.79%) 13,550 369.33 0 0 28,000 32,200 23,800
30/03/2026 28,000 -0.4 (-1.41%) 4,000 112 0 0 28,400 32,600 24,200
27/03/2026 27,700 0 (0%) 10,304 292.59 0 0 27,700 31,800 23,600
26/03/2026 28,000 -1 (-3.45%) 45,912 1,271.83 0 0 29,000 33,300 24,700
25/03/2026 29,100 0.4 (1.39%) 200 5.79 0 0 28,700 33,000 24,400
24/03/2026 28,500 0.7 (2.52%) 801 23.01 0 0 27,800 31,900 23,700
23/03/2026 28,000 -0.4 (-1.41%) 2,100 58.33 0 0 28,400 32,600 24,200
20/03/2026 28,300 0 (0%) 200 5.68 0 0 28,300 32,500 24,100
19/03/2026 28,200 -0.3 (-1.05%) 600 16.98 0 0 28,500 32,700 24,300
18/03/2026 28,400 -1.2 (-4.05%) 20,910 595.77 0 0 29,600 34,000 25,200
17/03/2026 29,400 0.6 (2.08%) 2,628 77.69 0 0 28,800 33,100 24,500
16/03/2026 29,000 0.8 (2.84%) 6,400 184.32 0 0 28,200 32,400 24,000
13/03/2026 28,000 -0.2 (-0.71%) 4,604 129.7 0 0 28,200 32,400 24,000
12/03/2026 28,800 0.4 (1.41%) 900 25.37 0 0 28,400 32,600 24,200
11/03/2026 28,400 0 (0%) 9,600 272.64 0 0 28,400 32,600 24,200
10/03/2026 28,200 0.4 (1.44%) 13,901 394.69 0 0 27,800 31,900 23,700
09/03/2026 27,700 -1.7 (-5.78%) 12,341 342.98 0 0 29,400 33,800 25,000
06/03/2026 29,100 -0.5 (-1.69%) 4,300 126.27 0 0 29,600 34,000 25,200
05/03/2026 29,500 -0.5 (-1.67%) 18,200 539.26 0 0 30,000 34,500 25,500
04/03/2026 29,800 -0.3 (-1.%) 11,600 347.69 0 0 30,100 34,600 25,600
03/03/2026 30,000 -0.1 (-0.33%) 3,600 108.24 0 0 30,100 34,600 25,600
02/03/2026 30,000 -0.4 (-1.32%) 48,774 1,468.38 0 0 30,400 34,900 25,900
27/02/2026 30,500 0.1 (0.33%) 1,739 52.84 0 0 30,400 34,900 25,900
26/02/2026 30,500 0.1 (0.33%) 3,318 100.71 0 0 30,400 34,900 25,900
25/02/2026 30,500 0.5 (1.67%) 5,210 158.41 0 0 30,000 34,500 25,500
24/02/2026 30,100 -0.5 (-1.63%) 10,701 321.21 0 0 30,600 35,100 26,100
23/02/2026 30,700 0.3 (0.99%) 2,632 80.65 0 0 30,400 34,900 25,900
13/02/2026 30,700 0.7 (2.33%) 11,700 355.43 0 0 30,000 34,500 25,500
12/02/2026 29,900 0.2 (0.67%) 20,100 602.7 0 0 29,700 34,100 25,300
11/02/2026 29,900 0.3 (1.01%) 10,000 296.69 0 0 29,600 34,000 25,200
10/02/2026 29,400 -0.2 (-0.68%) 5,200 153.66 0 0 29,600 34,000 25,200
09/02/2026 29,600 0.1 (0.34%) 11,204 331.48 0 0 29,500 33,900 25,100
06/02/2026 29,800 -0.2 (-0.67%) 14,800 436.88 0 0 30,000 34,500 25,500
05/02/2026 29,900 -0.5 (-1.64%) 95,075 2,856.71 0 0 30,400 34,900 25,900
04/02/2026 30,500 -0.3 (-0.97%) 83,707 2,548.1 0 0 30,800 35,400 26,200
03/02/2026 30,400 -1.8 (-5.59%) 122,000 3,760.1 0 0 32,200 37,000 27,400
02/02/2026 30,800 -4.7 (-13.24%) 86,921 2,801.31 0 0 35,500 40,800 30,200
30/01/2026 35,200 0 (0%) 147,024 5,217.48 0 0 35,200 40,400 30,000
29/01/2026 35,600 3.1 (9.54%) 226,832 7,974.26 0 0 32,500 37,300 27,700
28/01/2026 32,500 -0.9 (-2.69%) 1,000 32.5 0 0 33,400 38,400 28,400
27/01/2026 33,600 0 (0%) 1,701 56.73 0 0 33,600 38,600 28,600
26/01/2026 33,900 0.3 (0.89%) 12,250 411.57 0 0 33,600 38,600 28,600
23/01/2026 34,000 0.6 (1.8%) 4,928 165.38 0 0 33,400 38,400 28,400
22/01/2026 33,300 -0.5 (-1.48%) 16,904 565.19 0 0 33,800 38,800 28,800
21/01/2026 34,000 0 (0%) 4,300 145.3 0 0 34,000 39,100 28,900
20/01/2026 34,000 0 (0%) 29,521 1,002.86 0 0 34,000 39,100 28,900
19/01/2026 34,000 0.5 (1.49%) 36,520 1,242.22 0 0 33,500 38,500 28,500
16/01/2026 33,600 0 (0%) 2,800 93.9 0 0 33,600 38,600 28,600
15/01/2026 33,600 0 (0%) 1,600 53.69 0 0 33,600 38,600 28,600
14/01/2026 34,000 1.3 (3.98%) 2,100 70.65 0 0 32,700 37,600 27,800
13/01/2026 33,900 0.5 (1.5%) 8,800 287.33 0 0 33,400 38,400 28,400
12/01/2026 33,300 -0.1 (-0.3%) 2,100 70.09 0 0 33,400 38,400 28,400
09/01/2026 33,300 -0.3 (-0.89%) 21,900 731.85 0 0 33,600 38,600 28,600
08/01/2026 33,400 -0.4 (-1.18%) 48,800 1,640.8 0 0 33,800 38,800 28,800
07/01/2026 33,500 0 (0%) 29,618 1,000.5 0 0 33,500 38,500 28,500
06/01/2026 33,800 1.4 (4.32%) 19,500 654.22 0 0 32,400 37,200 27,600
05/01/2026 32,700 1.1 (3.48%) 24,100 779.88 0 0 31,600 36,300 26,900
31/12/2025 32,500 0.1 (0.31%) 11,100 350.87 0 0 32,400 37,200 27,600
30/12/2025 32,700 1.4 (4.47%) 11,001 356.11 0 0 31,300 35,900 26,700
29/12/2025 31,500 0.4 (1.29%) 1,200 37.57 0 0 31,100 35,700 26,500
26/12/2025 31,500 -1 (-3.08%) 1,100 34.16 0 0 32,500 37,300 27,700
25/12/2025 32,500 0 (0%) 50 1.62 0 0 32,500 37,300 27,700
24/12/2025 32,600 1.6 (5.16%) 14,025 456.2 0 0 31,000 35,600 26,400
23/12/2025 31,000 0.3 (0.98%) 27,700 858.23 0 0 30,700 35,300 26,100
22/12/2025 30,800 0.2 (0.65%) 1,700 52.19 0 0 30,600 35,100 26,100
19/12/2025 30,800 0 (0%) 500 15.31 0 0 30,800 35,400 26,200
18/12/2025 30,800 0.4 (1.32%) 100 3.08 0 0 30,400 34,900 25,900
17/12/2025 30,400 0 (0%) 200 6.08 0 0 30,400 34,900 25,900
16/12/2025 30,500 0.1 (0.33%) 12,400 377.46 0 0 30,400 34,900 25,900
15/12/2025 31,000 1.3 (4.38%) 1,600 48.6 0 0 29,700 34,100 25,300
12/12/2025 30,000 -1 (-3.23%) 2,000 59.47 0 0 31,000 35,600 26,400
11/12/2025 31,000 0 (0%) 6,400 198.4 0 0 31,000 35,600 26,400
10/12/2025 31,000 0 (0%) 300 9.3 0 0 31,000 35,600 26,400
09/12/2025 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
08/12/2025 31,000 0 (0%) 44,916 1,392.4 0 0 31,000 35,600 26,400
05/12/2025 31,000 0 (0%) 4,900 151.9 0 0 31,000 35,600 26,400
04/12/2025 31,000 0 (0%) 11,820 366.42 0 0 31,000 35,600 26,400
03/12/2025 31,500 0.5 (1.61%) 67,100 2,080.18 0 0 31,000 35,600 26,400
02/12/2025 30,500 -0.1 (-0.33%) 32,600 1,009.3 0 0 30,600 35,100 26,100
01/12/2025 30,800 0 (0%) 2,300 70.38 0 0 30,800 35,400 26,200
28/11/2025 30,800 0 (0%) 101,000 3,110.8 0 0 30,800 35,400 26,200
27/11/2025 31,000 0.2 (0.65%) 4,100 126.4 0 0 30,800 35,400 26,200
26/11/2025 30,800 0.3 (0.98%) 202 6.22 0 0 30,500 35,000 26,000
25/11/2025 30,500 0 (0%) 514 15.68 0 0 30,500 35,000 26,000

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