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
24/07/2026 40,000 1.5 (3.9%) 400 16 0 0 38,500 44,200 32,800
23/07/2026 39,000 0 (0%) 3,600 138.77 0 0 39,000 44,800 33,200
22/07/2026 39,000 0 (0%) 700 27.3 0 0 39,000 44,800 33,200
21/07/2026 39,000 -0.7 (-1.76%) 100 3.9 0 0 39,700 45,600 33,800
20/07/2026 39,700 -0.3 (-0.75%) 100 3.97 0 0 40,000 46,000 34,000
17/07/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
16/07/2026 40,000 1.5 (3.9%) 200 8 0 0 38,500 44,200 32,800
15/07/2026 38,300 0 (0%) 505 19.42 0 0 38,300 44,000 32,600
14/07/2026 38,200 -0.3 (-0.78%) 600 22.95 0 0 38,500 44,200 32,800
13/07/2026 38,500 0.3 (0.79%) 200 7.7 0 0 38,200 43,900 32,500
10/07/2026 38,200 -2.8 (-6.83%) 1,200 45.84 0 0 41,000 47,100 34,900
09/07/2026 41,000 1 (2.5%) 300 12.3 0 0 40,000 46,000 34,000
08/07/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
07/07/2026 40,000 0 (0%) 100 4 0 0 40,000 46,000 34,000
06/07/2026 40,000 0 (0%) 400 16 0 0 40,000 46,000 34,000
03/07/2026 39,500 -0.5 (-1.25%) 5,276 210.89 0 0 40,000 46,000 34,000
02/07/2026 40,000 1.8 (4.71%) 1,100 43.95 0 0 38,200 43,900 32,500
01/07/2026 39,400 0 (0%) 1,400 53.47 0 0 39,400 45,300 33,500
30/06/2026 39,400 0 (0%) 200 7.88 0 0 39,400 45,300 33,500
29/06/2026 39,500 -0.5 (-1.25%) 4,110 162.13 0 0 40,000 46,000 34,000
26/06/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
25/06/2026 40,000 0 (0%) 50 2.1 0 0 40,000 46,000 34,000
24/06/2026 40,000 0.5 (1.27%) 400 16 0 0 39,500 45,400 33,600
23/06/2026 39,500 0 (0%) 900 35.55 0 0 39,500 45,400 33,600
22/06/2026 39,500 -1.2 (-2.95%) 500 19.75 0 0 40,700 46,800 34,600
19/06/2026 40,700 0.5 (1.24%) 100 4.07 0 0 40,200 46,200 34,200
18/06/2026 40,200 0 (0%) 0 0 0 0 40,200 46,200 34,200
17/06/2026 40,200 0 (0%) 0 0 0 0 40,200 46,200 34,200
16/06/2026 40,200 0 (0%) 0 0 0 0 40,200 46,200 34,200
15/06/2026 40,000 0.2 (0.5%) 200 8.03 0 0 39,800 45,700 33,900
12/06/2026 39,800 -0.4 (-1.%) 200 7.96 0 0 40,200 46,200 34,200
11/06/2026 39,800 0 (0%) 261 10.53 0 0 39,800 45,700 33,900
10/06/2026 39,800 0 (0%) 0 0 0 0 39,800 45,700 33,900
09/06/2026 39,800 0 (0%) 400 15.92 0 0 39,800 45,700 33,900
08/06/2026 39,500 -0.2 (-0.5%) 800 31.81 0 0 39,700 45,600 33,800
05/06/2026 39,500 -1.5 (-3.66%) 3,000 119 0 0 41,000 47,100 34,900
04/06/2026 41,000 1.1 (2.76%) 200 8.2 0 0 39,900 45,800 34,000
03/06/2026 42,000 1.9 (4.74%) 500 21.2 0 0 40,100 46,100 34,100
02/06/2026 40,100 0 (0%) 0 0 0 0 40,100 46,100 34,100
01/06/2026 40,500 0.9 (2.27%) 11,300 453.17 0 0 39,600 45,500 33,700
29/05/2026 39,600 -1.3 (-3.18%) 21,601 855.4 0 0 40,900 47,000 34,800
28/05/2026 40,900 0 (0%) 0 0 0 0 40,900 47,000 34,800
27/05/2026 40,900 -0.2 (-0.49%) 100 4.09 0 0 41,100 47,200 35,000
26/05/2026 41,000 -0.5 (-1.2%) 1,200 49.3 0 0 41,500 47,700 35,300
25/05/2026 41,500 0 (0%) 200 8.3 0 0 41,500 47,700 35,300
22/05/2026 41,500 0 (0%) 0 0 0 0 41,500 47,700 35,300
21/05/2026 41,500 0 (0%) 0 0 0 0 41,500 47,700 35,300
20/05/2026 41,500 -0.8 (-1.89%) 100 4.15 0 0 42,300 48,600 36,000
19/05/2026 42,500 0.6 (1.43%) 3,600 152.12 0 0 41,900 48,100 35,700
18/05/2026 41,900 0.7 (1.7%) 100 4.19 0 0 41,200 47,300 35,100
15/05/2026 41,200 1.4 (3.52%) 200 8.24 0 0 39,800 45,700 33,900
14/05/2026 39,800 0 (0%) 0 0 0 0 39,800 45,700 33,900
13/05/2026 39,800 0 (0%) 0 0 0 0 39,800 45,700 33,900
12/05/2026 39,800 -0.7 (-1.73%) 1,900 75.62 0 0 40,500 46,500 34,500
11/05/2026 40,500 0 (0%) 0 0 0 0 40,500 46,500 34,500
08/05/2026 40,400 -0.1 (-0.25%) 1,300 52.62 0 0 40,500 46,500 34,500
07/05/2026 40,500 0 (0%) 0 0 0 0 40,500 46,500 34,500
06/05/2026 40,500 -0.5 (-1.22%) 900 36.46 0 0 41,000 47,100 34,900
05/05/2026 40,900 -0.3 (-0.73%) 1,600 65.54 0 0 41,200 47,300 35,100
04/05/2026 41,000 1.5 (3.8%) 1,200 49.4 0 0 39,500 45,400 33,600
29/04/2026 39,500 -2.3 (-5.5%) 500 19.75 0 0 41,800 48,000 35,600
28/04/2026 41,800 0 (0%) 0 0 0 0 41,800 48,000 35,600
24/04/2026 41,800 0 (0%) 0 0 0 0 41,800 48,000 35,600
23/04/2026 41,800 0.6 (1.46%) 100 4.18 0 0 41,200 47,300 35,100
22/04/2026 41,200 0 (0%) 0 0 0 0 41,200 47,300 35,100
21/04/2026 41,000 -0.2 (-0.49%) 1,700 70 0 0 41,200 47,300 35,100
20/04/2026 41,200 1 (2.49%) 1,400 57.69 0 0 40,200 46,200 34,200
17/04/2026 40,200 0 (0%) 500 20.1 0 0 40,200 46,200 34,200
16/04/2026 40,200 -0.8 (-1.95%) 500 20.1 0 0 41,000 47,100 34,900
15/04/2026 41,000 0.8 (1.99%) 1,238 50.72 0 0 40,200 46,200 34,200
14/04/2026 40,200 0 (0%) 300 12.06 0 0 40,200 46,200 34,200
13/04/2026 40,200 0 (0%) 0 0 0 0 40,200 46,200 34,200
10/04/2026 40,200 0 (0%) 0 0 0 0 40,200 46,200 34,200
09/04/2026 40,000 -1.3 (-3.15%) 6,500 261.38 0 0 41,300 47,400 35,200
08/04/2026 41,000 1 (2.5%) 6,005 248.12 0 0 40,000 46,000 34,000
07/04/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
06/04/2026 40,000 -0.1 (-0.25%) 500 20 0 0 40,100 46,100 34,100
03/04/2026 40,100 0 (0%) 0 0 0 0 40,100 46,100 34,100
02/04/2026 40,000 0.9 (2.3%) 606 24.29 0 0 39,100 44,900 33,300
01/04/2026 39,100 -1.8 (-4.4%) 100 3.91 0 0 40,900 47,000 34,800
31/03/2026 40,900 0 (0%) 0 0 0 0 40,900 47,000 34,800
30/03/2026 40,900 0 (0%) 101 4.13 0 0 40,900 47,000 34,800
27/03/2026 40,900 0.1 (0.25%) 101 4.13 0 0 40,800 46,900 34,700
26/03/2026 40,800 -0.1 (-0.24%) 400 16.32 0 0 40,900 47,000 34,800
25/03/2026 40,900 1.7 (4.34%) 100 4.09 0 0 39,200 45,000 33,400
24/03/2026 39,200 -0.5 (-1.26%) 1,003 39.32 0 0 39,700 45,600 33,800
23/03/2026 39,700 0 (0%) 0 0 0 0 39,700 45,600 33,800
20/03/2026 39,700 -0.3 (-0.75%) 305 12.11 0 0 40,000 46,000 34,000
19/03/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
18/03/2026 40,000 0 (0%) 1,007 40.28 0 0 40,000 46,000 34,000
17/03/2026 40,000 0 (0%) 3,100 123.9 0 0 40,000 46,000 34,000
16/03/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
13/03/2026 40,000 0 (0%) 3,918 156.61 0 0 40,000 46,000 34,000
12/03/2026 40,000 0.1 (0.25%) 2,500 100 0 0 39,900 45,800 34,000
11/03/2026 40,000 0.1 (0.25%) 13,400 534.86 0 0 39,900 45,800 34,000
10/03/2026 39,900 -1.6 (-3.86%) 600 23.95 0 0 41,500 47,700 35,300
09/03/2026 39,000 -1 (-2.5%) 1,800 74.7 0 0 40,000 46,000 34,000
06/03/2026 40,000 0.5 (1.27%) 1,000 40 0 0 39,500 45,400 33,600
05/03/2026 39,500 0 (0%) 0 0 0 0 39,500 45,400 33,600
04/03/2026 39,500 0 (0%) 0 0 0 0 39,500 45,400 33,600
03/03/2026 39,500 -0.4 (-1.%) 5,200 205.4 0 0 39,900 45,800 34,000
02/03/2026 39,900 0 (0%) 100 3.99 0 0 39,900 45,800 34,000
27/02/2026 39,900 0 (0%) 0 0 0 0 39,900 45,800 34,000
26/02/2026 39,900 -0.1 (-0.25%) 600 23.94 0 0 40,000 46,000 34,000
25/02/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
24/02/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
23/02/2026 40,000 0.6 (1.52%) 200 8 0 0 39,400 45,300 33,500
13/02/2026 39,900 0.8 (2.05%) 300 11.81 0 0 39,100 44,900 33,300
12/02/2026 39,000 -0.7 (-1.76%) 1,600 62.6 0 0 39,700 45,600 33,800
11/02/2026 39,700 -2.8 (-6.59%) 300 11.91 0 0 42,500 48,800 36,200
10/02/2026 42,500 3.1 (7.87%) 100 4.25 0 0 39,400 45,300 33,500
09/02/2026 39,500 -0.1 (-0.25%) 1,000 39.44 0 0 39,600 45,500 33,700
06/02/2026 39,600 0 (0%) 300 11.88 0 0 39,600 45,500 33,700
05/02/2026 39,600 0 (0%) 0 0 0 0 39,600 45,500 33,700
04/02/2026 39,400 -0.5 (-1.25%) 1,400 55.39 0 0 39,900 45,800 34,000
03/02/2026 39,600 0.5 (1.28%) 600 23.96 0 0 39,100 44,900 33,300
02/02/2026 39,100 -0.9 (-2.25%) 5,700 223.01 0 0 40,000 46,000 34,000
30/01/2026 40,000 -0.4 (-0.99%) 2,500 100 0 0 40,400 46,400 34,400
29/01/2026 40,400 0 (0%) 0 0 0 0 40,400 46,400 34,400
28/01/2026 40,400 0 (0%) 0 0 0 0 40,400 46,400 34,400
27/01/2026 40,400 -0.1 (-0.25%) 100 4.04 0 0 40,500 46,500 34,500
26/01/2026 40,500 0.5 (1.25%) 1,109 44.91 0 0 40,000 46,000 34,000

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
CHỚ THẤY SÓNG CẢ MÀ NGÃ TAY CHÈO| CHỨNG AND CHILL
Liên kết nhanh