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
05/05/2026 14,000 0.1 (0.72%) 9,640 134.42 0 0 13,900 15,200 12,600
04/05/2026 13,900 -0.1 (-0.71%) 4,800 67.1 0 0 14,000 15,400 12,600
29/04/2026 14,000 0 (0%) 14,000 196.87 0 0 14,000 15,400 12,600
28/04/2026 14,000 -0.6 (-4.11%) 14,840 208.56 0 0 14,600 16,000 13,200
24/04/2026 14,600 -0.1 (-0.68%) 15,440 221.19 0 0 14,700 16,100 13,300
23/04/2026 14,700 -0.1 (-0.68%) 10,579 152.94 0 0 14,800 16,200 13,400
22/04/2026 14,800 -0.4 (-2.63%) 49,250 734.85 0 0 15,200 16,700 13,700
21/04/2026 15,200 0 (0%) 1,200 18.24 0 0 15,200 16,700 13,700
20/04/2026 15,200 0 (0%) 300 4.58 0 0 15,200 16,700 13,700
17/04/2026 15,200 -0.1 (-0.65%) 3,100 47.07 0 0 15,300 16,800 13,800
16/04/2026 15,300 0 (0%) 6,400 97.82 0 0 15,300 16,800 13,800
15/04/2026 15,300 0 (0%) 5,100 78.03 0 0 15,300 16,800 13,800
14/04/2026 15,300 0 (0%) 26,500 405.38 0 0 15,300 16,800 13,800
13/04/2026 15,300 0.1 (0.66%) 3,601 55.1 0 0 15,200 16,700 13,700
10/04/2026 15,200 -0.1 (-0.65%) 201 3.09 0 0 15,300 16,800 13,800
09/04/2026 15,300 0 (0%) 200 3.06 0 0 15,300 16,800 13,800
08/04/2026 15,300 0.3 (2%) 1,500 22.86 0 0 15,000 16,500 13,500
07/04/2026 15,000 0 (0%) 1,900 28.19 0 0 15,000 16,500 13,500
06/04/2026 15,000 -0.3 (-1.96%) 11,100 168.03 0 0 15,300 16,800 13,800
03/04/2026 15,300 0 (0%) 1,300 19.89 0 0 15,300 16,800 13,800
02/04/2026 15,300 0 (0%) 15,800 241.86 0 0 15,300 16,800 13,800
01/04/2026 15,300 -0.1 (-0.65%) 9,700 149.01 0 0 15,400 16,900 13,900
31/03/2026 15,400 0 (0%) 100 1.54 0 0 15,400 16,900 13,900
30/03/2026 15,400 0.1 (0.65%) 7,301 113.23 0 0 15,300 16,800 13,800
27/03/2026 15,300 0 (0%) 819 12.51 0 0 15,300 16,800 13,800
26/03/2026 15,300 -0.2 (-1.29%) 630 9.64 0 0 15,500 17,000 14,000
25/03/2026 15,500 0.2 (1.31%) 13,320 206.2 0 0 15,300 16,800 13,800
24/03/2026 15,300 0.1 (0.66%) 3,110 48.16 0 0 15,200 16,700 13,700
23/03/2026 15,200 -0.2 (-1.3%) 4,428 67.77 0 0 15,400 16,900 13,900
20/03/2026 15,400 -0.1 (-0.65%) 3,000 46.3 0 0 15,500 17,000 14,000
19/03/2026 15,500 0 (0%) 403 6.28 0 0 15,500 17,000 14,000
18/03/2026 15,500 -0.3 (-1.9%) 85,600 1,359.06 0 0 15,800 17,300 14,300
17/03/2026 15,800 0.2 (1.28%) 55,166 861.17 0 0 15,600 17,100 14,100
16/03/2026 15,600 -1.1 (-6.59%) 3,457 54.06 0 0 16,700 18,300 15,100
13/03/2026 16,700 1.1 (7.05%) 100 1.67 0 0 15,600 17,100 14,100
12/03/2026 15,600 0.1 (0.65%) 5,012 78.19 0 0 15,500 17,000 14,000
11/03/2026 15,500 0.1 (0.65%) 400 6.2 0 0 15,400 16,900 13,900
10/03/2026 15,400 0.4 (2.67%) 200 3.08 0 0 15,000 16,500 13,500
09/03/2026 15,000 -0.5 (-3.23%) 5,902 89.4 0 0 15,500 17,000 14,000
06/03/2026 15,500 0 (0%) 2,500 38.8 0 0 15,500 17,000 14,000
05/03/2026 15,500 0 (0%) 1,601 24.87 0 0 15,500 17,000 14,000
04/03/2026 15,500 -0.3 (-1.9%) 53,700 837.65 0 0 15,800 17,300 14,300
03/03/2026 15,800 -0.2 (-1.25%) 4,500 71.4 0 0 16,000 17,600 14,400
02/03/2026 16,000 0 (0%) 7,806 124.3 0 0 16,000 17,600 14,400
27/02/2026 16,000 0.4 (2.56%) 11,600 185.62 0 0 15,600 17,100 14,100
26/02/2026 15,600 0 (0%) 5,063 78.39 0 0 15,600 17,100 14,100
25/02/2026 15,600 -0.4 (-2.5%) 1,300 20.34 0 0 16,000 17,600 14,400
24/02/2026 16,000 0 (0%) 1 0.02 0 0 16,000 17,600 14,400
23/02/2026 16,000 -0.3 (-1.84%) 706 11.3 0 0 16,300 17,900 14,700
13/02/2026 16,300 1.3 (8.67%) 400 6.51 0 0 15,000 16,500 13,500
12/02/2026 15,000 0 (0%) 200 3 0 0 15,000 16,500 13,500
11/02/2026 15,000 0 (0%) 1,000 15 0 0 15,000 16,500 13,500
10/02/2026 15,000 0 (0%) 1,200 18 0 0 15,000 16,500 13,500
09/02/2026 15,000 0 (0%) 2,400 35.97 0 0 15,000 16,500 13,500
06/02/2026 15,000 0 (0%) 1,700 25.5 0 0 15,000 16,500 13,500
05/02/2026 15,000 -0.2 (-1.32%) 18,800 282.02 0 0 15,200 16,700 13,700
04/02/2026 15,200 0.2 (1.33%) 1,000 15.2 0 0 15,000 16,500 13,500
03/02/2026 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
02/02/2026 15,000 -0.2 (-1.32%) 12,200 183.83 0 0 15,200 16,700 13,700
30/01/2026 15,200 0.2 (1.33%) 10,801 162.92 0 0 15,000 16,500 13,500
29/01/2026 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
28/01/2026 15,000 0.2 (1.35%) 1,000 15 0 0 14,800 16,200 13,400
27/01/2026 14,800 0 (0%) 0 0 0 0 14,800 16,200 13,400
26/01/2026 14,800 -0.2 (-1.33%) 2,424 36.33 0 0 15,000 16,500 13,500
23/01/2026 15,000 0 (0%) 5,000 75 0 0 15,000 16,500 13,500
22/01/2026 15,000 0 (0%) 20,009 299.94 0 0 15,000 16,500 13,500
21/01/2026 15,000 0 (0%) 19,000 285 0 0 15,000 16,500 13,500
20/01/2026 15,000 0 (0%) 1,000 15 0 0 15,000 16,500 13,500
19/01/2026 15,000 0 (0%) 200 3.05 0 0 15,000 16,500 13,500
16/01/2026 15,000 0 (0%) 2,500 37.54 0 0 15,000 16,500 13,500
15/01/2026 15,000 0 (0%) 27,688 415.13 0 0 15,000 16,500 13,500
14/01/2026 15,000 0.1 (0.67%) 27,718 415.67 0 0 14,900 16,300 13,500
13/01/2026 14,900 -0.1 (-0.67%) 2,900 43.22 0 0 15,000 16,500 13,500
12/01/2026 15,000 0.2 (1.35%) 21,227 314.4 0 0 14,800 16,200 13,400
09/01/2026 14,800 0 (0%) 13,000 192.4 0 0 14,800 16,200 13,400
08/01/2026 14,800 0.1 (0.68%) 10,000 148.02 0 0 14,700 16,100 13,300
07/01/2026 14,700 -0.1 (-0.68%) 300 4.41 0 0 14,800 16,200 13,400
06/01/2026 14,800 -0.2 (-1.33%) 2,300 34.06 0 0 15,000 16,500 13,500
05/01/2026 15,000 0 (0%) 1,200 18 0 0 15,000 16,500 13,500
31/12/2025 15,000 0.3 (2.04%) 300 4.52 0 0 14,700 16,100 13,300
30/12/2025 14,700 0 (0%) 0 0 0 0 14,700 16,100 13,300
29/12/2025 14,700 -0.1 (-0.68%) 8,500 124.97 0 0 14,800 16,200 13,400
26/12/2025 14,800 0 (0%) 6,600 97.56 0 0 14,800 16,200 13,400
25/12/2025 14,800 0 (0%) 4,100 60.58 0 0 14,800 16,200 13,400
24/12/2025 14,800 0 (0%) 7,101 105.09 0 0 14,800 16,200 13,400
23/12/2025 14,800 0 (0%) 1,500 22.2 0 0 14,800 16,200 13,400
22/12/2025 14,800 0 (0%) 0 0 0 0 14,800 16,200 13,400
19/12/2025 14,800 -1 (-6.33%) 600 8.98 0 0 15,800 17,300 14,300
18/12/2025 15,800 0 (0%) 7 0.1 0 0 15,800 17,300 14,300
17/12/2025 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
16/12/2025 15,800 1 (6.76%) 100 1.58 0 0 14,800 16,200 13,400
15/12/2025 14,800 0 (0%) 1 0.01 0 0 14,800 16,200 13,400
12/12/2025 14,800 -0.1 (-0.67%) 2,005 29.65 0 0 14,900 16,300 13,500
11/12/2025 14,900 0 (0%) 500 7.45 125,000 1,937.5 14,900 16,300 13,500
10/12/2025 14,900 0 (0%) 2,500 37.25 0 0 14,900 16,300 13,500
09/12/2025 14,900 0.2 (1.36%) 3,051 44.88 0 0 14,700 16,100 13,300
08/12/2025 14,700 -0.2 (-1.34%) 14,705 216.68 0 0 14,900 16,300 13,500
05/12/2025 14,900 0 (0%) 40 0.58 0 0 14,900 16,300 13,500
04/12/2025 14,900 0.1 (0.68%) 2,700 40.03 0 0 14,800 16,200 13,400
03/12/2025 14,800 -0.1 (-0.67%) 789 11.52 0 0 14,900 16,300 13,500
02/12/2025 14,900 0 (0%) 600 8.94 0 0 14,900 16,300 13,500
01/12/2025 14,900 0 (0%) 36,100 537.9 0 0 14,900 16,300 13,500
28/11/2025 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
27/11/2025 14,900 0 (0%) 1,400 20.86 0 0 14,900 16,300 13,500
26/11/2025 14,900 -0.1 (-0.67%) 1,009 15.03 0 0 15,000 16,500 13,500
25/11/2025 15,000 -0.2 (-1.32%) 1,800 27 0 0 15,200 16,700 13,700
24/11/2025 15,200 0.3 (2.01%) 2,100 31.12 0 0 14,900 16,300 13,500
21/11/2025 14,900 0 (0%) 700 10.5 0 0 14,900 16,300 13,500
20/11/2025 14,900 0 (0%) 2,100 31.33 0 0 14,900 16,300 13,500
19/11/2025 14,900 -0.6 (-3.87%) 2,000 29.8 0 0 15,500 17,000 14,000
18/11/2025 15,500 0.5 (3.33%) 4,200 63.15 0 0 15,000 16,500 13,500
17/11/2025 15,000 -0.5 (-3.23%) 8,005 120.07 0 0 15,500 17,000 14,000
14/11/2025 15,500 0 (0%) 200 3.1 0 0 15,500 17,000 14,000
13/11/2025 15,500 -0.7 (-4.32%) 100 1.55 0 0 16,200 17,800 14,600
12/11/2025 16,200 0 (0%) 0 0 0 0 16,200 17,800 14,600
11/11/2025 16,200 1.3 (8.72%) 100 1.62 0 0 14,900 16,300 13,500
10/11/2025 14,900 -0.1 (-0.67%) 2,100 31.28 0 0 15,000 16,500 13,500
07/11/2025 15,000 -0.3 (-1.96%) 29,000 429.43 0 0 15,300 16,800 13,800
06/11/2025 15,300 -0.1 (-0.65%) 700 10.57 0 0 15,400 16,900 13,900
05/11/2025 15,400 0 (0%) 2,300 35.2 0 0 15,400 16,900 13,900

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