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
10/07/2026 47,950 0 (0%) 0 0 0 0 47,950 51,300 44,600
09/07/2026 47,950 -0.05 (-0.1%) 100 4.8 0 0 48,000 51,300 44,650
08/07/2026 48,000 0 (0%) 0 0 0 0 48,000 51,300 44,650
07/07/2026 48,000 0 (0%) 0 0 0 0 48,000 51,300 44,650
06/07/2026 48,000 0 (0%) 100 4.8 0 0 48,000 51,300 44,650
03/07/2026 48,000 0 (0%) 0 0 0 0 48,000 51,300 44,650
02/07/2026 48,000 0 (0%) 300 14.4 0 0 48,000 51,300 44,650
01/07/2026 48,000 0 (0%) 0 0 0 0 48,000 51,300 44,650
30/06/2026 48,000 0 (0%) 0 0 0 0 48,000 51,300 44,650
29/06/2026 48,000 -0.45 (-0.93%) 100 4.8 0 0 48,450 51,800 45,100
26/06/2026 48,450 2.65 (5.79%) 100 4.85 0 0 45,800 49,000 42,600
25/06/2026 45,800 0 (0%) 0 0 0 0 45,800 49,000 42,600
24/06/2026 45,800 -2.45 (-5.08%) 100 4.58 0 0 48,250 51,600 44,900
23/06/2026 48,250 0 (0%) 0 0 0 0 48,250 51,600 44,900
22/06/2026 48,250 -0.05 (-0.1%) 400 18.61 0 0 48,300 51,600 44,950
19/06/2026 48,300 -0.15 (-0.31%) 100 4.83 0 0 48,450 51,800 45,100
18/06/2026 48,450 0 (0%) 100 4.85 0 0 48,450 51,800 45,100
17/06/2026 48,450 0 (0%) 0 0 0 0 48,450 51,800 45,100
16/06/2026 48,450 -0.05 (-0.1%) 500 23.79 0 0 48,500 51,800 45,150
15/06/2026 48,500 0 (0%) 100 4.85 0 0 48,500 51,800 45,150
12/06/2026 48,500 0 (0%) 0 0 0 0 48,500 51,800 45,150
11/06/2026 48,500 -0.5 (-1.02%) 200 9.7 0 0 49,000 52,400 45,600
10/06/2026 49,000 0 (0%) 0 0 0 0 49,000 52,400 45,600
09/06/2026 49,000 0 (0%) 0 0 0 0 49,000 52,400 45,600
08/06/2026 49,000 0.5 (1.03%) 100 4.9 0 0 48,500 51,800 45,150
05/06/2026 48,500 0 (0%) 0 0 0 0 48,500 51,800 45,150
04/06/2026 48,500 2.4 (5.21%) 1,300 58.85 0 0 46,100 49,300 42,900
03/06/2026 46,100 -1.35 (-2.85%) 100 4.61 0 0 47,450 50,700 44,150
02/06/2026 47,450 -0.05 (-0.11%) 100 4.75 0 0 47,500 50,800 44,200
01/06/2026 47,500 0.1 (0.21%) 200 9.65 0 0 47,400 50,700 44,100
29/05/2026 47,400 0 (0%) 0 0 0 0 47,400 50,700 44,100
28/05/2026 47,400 0 (0%) 0 0 0 0 47,400 50,700 44,100
27/05/2026 49,000 -1 (-2%) 100 4.9 0 0 50,000 53,500 46,500
26/05/2026 50,000 0 (0%) 1,500 75 0 0 50,000 53,500 46,500
25/05/2026 50,000 2.5 (5.26%) 300 15 0 0 47,500 50,800 44,200
22/05/2026 47,500 -1.5 (-3.06%) 1,500 71.25 0 0 49,000 52,400 45,600
21/05/2026 49,000 -1 (-2%) 7,800 390.1 0 0 50,000 53,500 46,500
20/05/2026 50,000 0 (0%) 0 0 0 0 50,000 53,500 46,500
19/05/2026 50,000 1 (2.04%) 200 9.93 0 0 49,000 52,400 45,600
18/05/2026 49,000 0 (0%) 200 9.8 0 0 49,000 52,400 45,600
15/05/2026 49,000 0 (0%) 0 0 0 0 49,000 52,400 45,600
14/05/2026 49,000 0 (0%) 500 24.5 0 0 49,000 52,400 45,600
13/05/2026 49,000 0 (0%) 200 9.8 0 0 49,000 52,400 45,600
12/05/2026 49,000 0 (0%) 600 29.4 0 0 49,000 52,400 45,600
11/05/2026 49,000 0 (0%) 100 4.9 0 0 49,000 52,400 45,600
08/05/2026 49,000 1 (2.08%) 600 29.4 0 0 48,000 51,300 44,650
07/05/2026 48,000 0 (0%) 0 0 0 0 48,000 51,300 44,650
06/05/2026 48,000 -0.5 (-1.03%) 1,000 47.99 0 0 48,500 51,800 45,150
05/05/2026 48,500 -2 (-3.96%) 300 14.52 0 0 50,500 54,000 47,000
04/05/2026 50,500 0.6 (1.2%) 600 29.58 0 0 49,900 53,300 46,450
29/04/2026 49,900 -0.1 (-0.2%) 2,100 104.86 0 0 50,000 53,500 46,500
28/04/2026 50,000 2 (4.17%) 200 10 0 0 48,000 51,300 44,650
24/04/2026 48,000 0.5 (1.05%) 300 14.58 0 0 47,500 50,800 44,200
23/04/2026 47,500 -3.4 (-6.68%) 200 9.5 0 0 50,900 54,400 47,350
22/04/2026 50,900 0 (0%) 0 0 0 0 50,900 54,400 47,350
21/04/2026 50,900 2 (4.09%) 100 5.09 0 0 48,900 52,300 45,500
20/04/2026 48,900 0 (0%) 600 29.14 0 0 48,900 52,300 45,500
17/04/2026 48,900 0 (0%) 800 39.12 0 0 48,900 52,300 45,500
16/04/2026 48,900 0 (0%) 300 14.67 0 0 48,900 52,300 45,500
15/04/2026 48,900 -0.1 (-0.2%) 300 14.67 0 0 49,000 52,400 45,600
14/04/2026 49,000 -1.2 (-2.39%) 400 19.6 0 0 50,200 53,700 46,700
13/04/2026 50,200 1.2 (2.45%) 800 39.32 0 0 49,000 52,400 45,600
10/04/2026 49,000 0 (0%) 0 0 0 0 49,000 52,400 45,600
09/04/2026 49,000 2.9 (6.29%) 300 14.7 0 0 46,100 49,300 42,900
08/04/2026 46,100 -1.8 (-3.76%) 100 4.61 0 0 47,900 51,200 44,550
07/04/2026 47,900 0 (0%) 100 4.79 0 0 47,900 51,200 44,550
06/04/2026 47,900 0 (0%) 500 23.95 0 0 47,900 51,200 44,550
03/04/2026 47,900 0 (0%) 300 14.37 0 0 47,900 51,200 44,550
02/04/2026 47,900 0.3 (0.63%) 300 14.33 0 0 47,600 50,900 44,300
01/04/2026 47,600 0 (0%) 300 13.96 0 0 47,600 50,900 44,300
31/03/2026 47,600 1.65 (3.59%) 6,800 322.83 0 0 45,950 49,150 42,750
30/03/2026 45,950 1.65 (3.72%) 100 4.6 0 0 44,300 47,400 41,200
27/03/2026 44,300 0 (0%) 0 0 0 0 44,300 47,400 41,200
26/03/2026 44,300 -0.9 (-1.99%) 300 13.26 0 0 45,200 48,350 42,050
25/03/2026 45,200 0 (0%) 400 18.08 0 0 45,200 48,350 42,050
24/03/2026 45,200 0 (0%) 400 18.04 0 0 45,200 48,350 42,050
23/03/2026 45,200 1.6 (3.67%) 10,100 451.57 0 0 43,600 46,650 40,550
20/03/2026 43,600 -0.2 (-0.46%) 3,200 140.53 0 0 43,800 46,850 40,750
19/03/2026 43,800 -0.2 (-0.45%) 1,000 43.94 0 0 44,000 47,050 40,950
18/03/2026 44,000 -1.1 (-2.44%) 1,000 44 0 0 45,100 48,250 41,950
17/03/2026 45,100 -0.4 (-0.88%) 2,000 89.46 0 0 45,500 48,650 42,350
16/03/2026 45,500 -0.3 (-0.66%) 500 22.83 0 0 45,800 49,000 42,600
13/03/2026 45,800 1.55 (3.5%) 400 17.86 0 0 44,250 47,300 41,200
12/03/2026 44,250 0.8 (1.84%) 100 4.43 0 0 43,450 46,450 40,450
11/03/2026 43,450 0 (0%) 3,300 143.25 0 0 43,450 46,450 40,450
10/03/2026 43,450 0.3 (0.7%) 10,000 432.36 0 0 43,150 46,150 40,150
09/03/2026 43,150 -0.3 (-0.69%) 100 4.32 0 0 43,450 46,450 40,450
06/03/2026 43,450 0.15 (0.35%) 700 30.45 0 0 43,300 46,300 40,300
05/03/2026 43,300 0.2 (0.46%) 100 4.33 0 0 43,100 46,100 40,100
04/03/2026 43,100 0 (0%) 3,000 128.91 0 0 43,100 46,100 40,100
03/03/2026 43,100 -0.4 (-0.92%) 1,200 51.86 0 0 43,500 46,500 40,500
02/03/2026 43,500 0 (0%) 1,400 60.75 0 0 43,500 46,500 40,500
27/02/2026 43,500 -0.1 (-0.23%) 4,600 199.15 0 0 43,600 46,650 40,550
26/02/2026 43,600 0.55 (1.28%) 1,200 51.71 0 0 43,050 46,050 40,050
25/02/2026 43,050 0.05 (0.12%) 2,400 103.22 0 0 43,000 46,000 40,000
24/02/2026 43,000 0 (0%) 6,500 280.14 0 0 43,000 46,000 40,000
23/02/2026 43,000 -2.5 (-5.49%) 3,900 168.59 0 0 45,500 48,650 42,350
13/02/2026 45,500 2.7 (6.31%) 1,300 56.4 0 0 42,800 45,750 39,850
12/02/2026 42,800 -3.2 (-6.96%) 79,300 3,400.78 0 0 46,000 49,200 42,800
11/02/2026 46,000 -0.3 (-0.65%) 400 18.4 0 0 46,300 49,500 43,100
10/02/2026 46,300 0 (0%) 100 4.63 0 0 46,300 49,500 43,100
09/02/2026 46,300 0 (0%) 8,500 384.8 0 0 46,300 49,500 43,100
06/02/2026 46,300 0.3 (0.65%) 11,100 510.63 0 0 46,000 49,200 42,800
05/02/2026 46,000 0.3 (0.66%) 4,000 182.95 0 0 45,700 48,850 42,550
04/02/2026 45,700 -0.3 (-0.65%) 200 9.14 0 0 46,000 49,200 42,800
03/02/2026 46,000 -1 (-2.13%) 400 18.7 0 0 47,000 50,200 43,750
02/02/2026 47,000 0 (0%) 1,100 50.3 0 0 47,000 50,200 43,750
30/01/2026 47,000 -1.5 (-3.09%) 500 23.5 0 0 48,500 51,800 45,150
29/01/2026 48,500 0 (0%) 18,400 867.55 0 0 48,500 51,800 45,150
28/01/2026 48,500 1.6 (3.41%) 1,100 52.8 0 0 46,900 50,100 43,650
27/01/2026 46,900 -0.1 (-0.21%) 1,700 75.89 0 0 47,000 50,200 43,750
26/01/2026 47,000 0 (0%) 100 4.7 0 0 47,000 50,200 43,750
23/01/2026 47,000 -1.6 (-3.29%) 4,100 192.71 0 0 48,600 52,000 45,200
22/01/2026 48,600 -0.1 (-0.21%) 3,100 145.86 0 0 48,700 52,100 45,300
21/01/2026 48,700 0.1 (0.21%) 1,900 89.2 0 0 48,600 52,000 45,200
20/01/2026 48,600 -0.2 (-0.41%) 200 9.51 0 0 48,800 52,200 45,400
19/01/2026 48,800 0.45 (0.93%) 100 4.88 0 0 48,350 51,700 45,000
16/01/2026 48,350 -0.65 (-1.33%) 100 4.84 0 0 49,000 52,400 45,600
15/01/2026 49,000 -0.9 (-1.8%) 100 4.9 0 0 49,900 53,300 46,450
14/01/2026 49,900 0 (0%) 2,200 103.78 0 0 49,900 53,300 46,450
13/01/2026 49,900 -0.1 (-0.2%) 200 9.89 0 0 50,000 53,500 46,500
12/01/2026 50,000 1 (2.04%) 100 5 0 0 49,000 52,400 45,600

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
NGÀNH ĐIỆN: THỦY TRIỀU RÚT ĐI – CHÂU BÁU DẦN LỘ DIỆN?| CHỨNG AND CHILL
Liên kết nhanh