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
20/04/2026 10,300 0 (0%) 69,411 714.99 0 0 10,300 11,300 9,300
17/04/2026 10,300 0 (0%) 56,476 584.65 0 0 10,300 11,300 9,300
16/04/2026 10,300 -0.3 (-2.83%) 194,351 2,020.49 0 0 10,600 11,600 9,600
15/04/2026 10,600 -0.1 (-0.93%) 121,569 1,289.26 0 0 10,700 11,700 9,700
14/04/2026 10,700 0 (0%) 140,483 1,488.7 0 0 10,700 11,700 9,700
13/04/2026 10,700 0.1 (0.94%) 110,141 1,183.35 0 0 10,600 11,600 9,600
10/04/2026 10,600 -0.1 (-0.93%) 150,409 1,597.13 0 0 10,700 11,700 9,700
09/04/2026 10,700 0.1 (0.94%) 126,989 1,356.26 0 0 10,600 11,600 9,600
08/04/2026 10,600 0 (0%) 210,585 2,233.04 0 0 10,600 11,600 9,600
07/04/2026 10,600 -0.2 (-1.85%) 165,402 1,744.82 0 0 10,800 11,800 9,800
06/04/2026 10,800 -0.2 (-1.82%) 233,806 2,510.6 0 0 11,000 12,100 9,900
03/04/2026 11,000 -0.2 (-1.79%) 188,406 2,108.05 0 0 11,200 12,300 10,100
02/04/2026 11,200 0.1 (0.9%) 180,289 1,998.01 0 0 11,100 12,200 10,000
01/04/2026 11,100 -0.4 (-3.48%) 421,348 4,738.17 0 0 11,500 12,600 10,400
31/03/2026 11,500 -0.2 (-1.71%) 131,824 1,520.57 0 0 11,700 12,800 10,600
30/03/2026 11,700 0.2 (1.74%) 211,239 2,465.43 0 0 11,500 12,600 10,400
27/03/2026 11,500 0 (0%) 148,348 1,701. 0 0 11,500 12,600 10,400
26/03/2026 11,500 -0.2 (-1.71%) 208,498 2,391.74 0 0 11,700 12,800 10,600
25/03/2026 11,700 0.5 (4.46%) 241,685 2,759.49 0 0 11,200 12,300 10,100
24/03/2026 11,200 -0.7 (-5.88%) 517,653 5,922.91 0 0 11,900 13,000 10,800
23/03/2026 11,900 -0.4 (-3.25%) 379,668 4,589.62 0 0 12,300 13,500 11,100
20/03/2026 12,300 0.7 (6.03%) 741,599 9,113.81 0 0 11,600 12,700 10,500
19/03/2026 11,600 0 (0%) 152,032 1,758.06 0 0 11,600 12,700 10,500
18/03/2026 11,600 0.4 (3.57%) 187,474 2,140.98 0 0 11,200 12,300 10,100
17/03/2026 11,200 -0.3 (-2.61%) 251,218 2,838.44 0 0 11,500 12,600 10,400
16/03/2026 11,500 -0.6 (-4.96%) 336,309 3,870.41 0 0 12,100 13,300 10,900
13/03/2026 12,100 -0.1 (-0.82%) 588,827 7,314.04 0 0 12,200 13,400 11,000
12/03/2026 12,200 0.9 (7.96%) 394,871 4,725.07 0 0 11,300 12,400 10,200
11/03/2026 11,300 -0.2 (-1.74%) 368,883 4,164.39 0 0 11,500 12,600 10,400
10/03/2026 11,500 -0.4 (-3.36%) 373,245 4,383.3 0 0 11,900 13,000 10,800
09/03/2026 11,900 0.1 (0.85%) 902,231 11,282.58 0 0 11,800 12,900 10,700
06/03/2026 11,800 0.2 (1.72%) 334,000 4,042.98 0 0 11,600 12,700 10,500
05/03/2026 11,600 -1.1 (-8.66%) 694,615 8,408.16 0 0 12,700 13,900 11,500
04/03/2026 12,700 1.1 (9.48%) 1,370,556 17,349.59 0 0 11,600 12,700 10,500
03/03/2026 11,600 1 (9.43%) 923,776 10,606.33 0 0 10,600 11,600 9,600
02/03/2026 10,600 0.4 (3.92%) 772,177 8,095.87 0 0 10,200 11,200 9,200
27/02/2026 10,200 0.1 (0.99%) 4,508 45.88 0 0 10,100 11,100 9,100
26/02/2026 10,100 -0.1 (-0.98%) 24,902 252.42 0 0 10,200 11,200 9,200
25/02/2026 10,200 0.1 (0.99%) 7,925 80.43 0 0 10,100 11,100 9,100
24/02/2026 10,100 -0.1 (-0.98%) 13,551 137. 0 0 10,200 11,200 9,200
23/02/2026 10,200 0.1 (0.99%) 8,321 84.85 0 0 10,100 11,100 9,100
13/02/2026 10,100 0 (0%) 2,225 22.48 0 0 10,100 11,100 9,100
12/02/2026 10,100 -0.1 (-0.98%) 905 9.15 0 0 10,200 11,200 9,200
11/02/2026 10,200 0.2 (2%) 2,319 23.43 0 0 10,000 11,000 9,000
10/02/2026 10,000 0 (0%) 17,831 178.5 0 0 10,000 11,000 9,000
09/02/2026 10,000 0 (0%) 9,201 92.16 0 0 10,000 11,000 9,000
06/02/2026 10,000 -0.2 (-1.96%) 27,650 278.05 0 0 10,200 11,200 9,200
05/02/2026 10,200 -0.1 (-0.97%) 15,601 158.69 0 0 10,300 11,300 9,300
04/02/2026 10,300 0.1 (0.98%) 36,976 379.18 0 0 10,200 11,200 9,200
03/02/2026 10,200 0 (0%) 30,300 308.45 0 0 10,200 11,200 9,200
02/02/2026 10,200 0 (0%) 14,201 144.75 0 0 10,200 11,200 9,200
30/01/2026 10,200 0 (0%) 47,836 487.72 0 0 10,200 11,200 9,200
29/01/2026 10,200 0.1 (0.99%) 5,649 57.35 0 0 10,100 11,100 9,100
28/01/2026 10,100 0 (0%) 12,790 128.52 0 0 10,100 11,100 9,100
27/01/2026 10,100 0 (0%) 8,609 86.4 0 0 10,100 11,100 9,100
26/01/2026 10,100 -0.1 (-0.98%) 45,000 451.19 0 0 10,200 11,200 9,200
23/01/2026 10,200 -0.1 (-0.97%) 54,701 554.5 0 0 10,300 11,300 9,300
22/01/2026 10,300 0.1 (0.98%) 48,000 489.25 0 0 10,200 11,200 9,200
21/01/2026 10,200 -0.1 (-0.97%) 77,830 789.73 0 0 10,300 11,300 9,300
20/01/2026 10,300 -0.2 (-1.9%) 104,948 1,079.23 0 0 10,500 11,500 9,500
19/01/2026 10,500 0 (0%) 68,910 725.35 0 0 10,500 11,500 9,500
16/01/2026 10,500 0.3 (2.94%) 248,359 2,584.13 0 0 10,200 11,200 9,200
15/01/2026 10,200 0.1 (0.99%) 87,010 884.38 0 0 10,100 11,100 9,100
14/01/2026 10,100 0 (0%) 13,911 141.39 0 0 10,100 11,100 9,100
13/01/2026 10,100 0 (0%) 11,515 116.12 0 0 10,100 11,100 9,100
12/01/2026 10,100 0 (0%) 15,202 153.52 0 0 10,100 11,100 9,100
09/01/2026 10,100 0 (0%) 5,500 55.74 0 0 10,100 11,100 9,100
08/01/2026 10,100 0.1 (1%) 27,528 278.16 0 0 10,000 11,000 9,000
07/01/2026 10,000 -0.1 (-0.99%) 12,000 121.29 0 0 10,100 11,100 9,100
06/01/2026 10,100 0.1 (1%) 46,200 466.23 0 0 10,000 11,000 9,000
05/01/2026 10,000 -0.1 (-0.99%) 72,802 741.78 0 0 10,100 11,100 9,100
31/12/2025 10,100 0 (0%) 11,300 113.98 0 0 10,100 11,100 9,100
30/12/2025 10,100 0 (0%) 3,400 34.34 0 0 10,100 11,100 9,100
29/12/2025 10,100 0.1 (1%) 7,307 73.59 0 0 10,000 11,000 9,000
26/12/2025 10,000 0 (0%) 7,600 76 0 0 10,000 11,000 9,000
25/12/2025 10,000 0 (0%) 24,110 242.13 0 0 10,000 11,000 9,000
24/12/2025 10,000 -0.1 (-0.99%) 19,000 189.95 0 0 10,100 11,100 9,100
23/12/2025 10,100 0 (0%) 45,303 457.92 0 0 10,100 11,100 9,100
22/12/2025 10,100 0 (0%) 25,410 257.66 0 0 10,100 11,100 9,100
19/12/2025 10,100 0 (0%) 11,411 115.25 0 0 10,100 11,100 9,100
18/12/2025 10,100 0 (0%) 4,900 49.55 0 0 10,100 11,100 9,100
17/12/2025 10,100 -0.1 (-0.98%) 15,662 158.49 0 0 10,200 11,200 9,200
16/12/2025 10,200 0 (0%) 10,190 103.05 0 0 10,200 11,200 9,200
15/12/2025 10,200 0.1 (0.99%) 3,577 36.09 0 0 10,100 11,100 9,100
12/12/2025 10,100 0 (0%) 22,089 223.37 0 0 10,100 11,100 9,100
11/12/2025 10,100 -0.1 (-0.98%) 20,589 208.33 0 0 10,200 11,200 9,200
10/12/2025 10,200 0 (0%) 5,040 51.41 0 0 10,200 11,200 9,200
09/12/2025 10,200 0.1 (0.99%) 4,630 47.03 0 0 10,100 11,100 9,100
08/12/2025 10,100 -0.1 (-0.98%) 21,974 224.09 0 0 10,200 11,200 9,200
05/12/2025 10,200 -0.1 (-0.97%) 21,603 221.56 0 0 10,300 11,300 9,300
04/12/2025 10,300 0 (0%) 20,529 211.46 0 0 10,300 11,300 9,300
03/12/2025 10,300 0.1 (0.98%) 15,834 161.93 0 0 10,200 11,200 9,200
02/12/2025 10,200 -0.1 (-0.97%) 9,240 94.52 0 0 10,300 11,300 9,300
01/12/2025 10,300 0 (0%) 10,601 108.17 0 0 10,300 11,300 9,300
28/11/2025 10,300 0 (0%) 11,611 119.64 0 0 10,300 11,300 9,300
27/11/2025 10,300 -0.2 (-1.9%) 48,136 491.26 0 0 10,500 11,500 9,500
26/11/2025 10,500 -0.1 (-0.94%) 16,217 171.75 0 0 10,600 11,600 9,600
25/11/2025 10,600 0.3 (2.91%) 109,410 1,157.92 0 0 10,300 11,300 9,300
24/11/2025 10,300 0.1 (0.98%) 28,094 289.32 0 0 10,200 11,200 9,200
21/11/2025 10,200 -0.1 (-0.97%) 22,110 225.62 0 0 10,300 11,300 9,300
20/11/2025 10,300 0.1 (0.98%) 23,007 236.13 0 0 10,200 11,200 9,200
19/11/2025 10,200 -0.1 (-0.97%) 29,110 298.23 0 0 10,300 11,300 9,300
18/11/2025 10,300 0 (0%) 2,603 26.67 0 0 10,300 11,300 9,300
17/11/2025 10,300 0.1 (0.98%) 6,300 64.28 0 0 10,200 11,200 9,200
14/11/2025 10,200 0 (0%) 3,012 30.6 0 0 10,200 11,200 9,200
13/11/2025 10,200 -0.1 (-0.97%) 11,704 119.49 0 0 10,300 11,300 9,300
12/11/2025 10,300 0.3 (3%) 34,142 347.42 0 0 10,000 11,000 9,000
11/11/2025 10,000 0 (0%) 3,300 33 0 0 10,000 11,000 9,000
10/11/2025 10,000 0.1 (1.01%) 19,472 194.49 0 0 9,900 10,800 9,000
07/11/2025 9,900 0 (0%) 14,802 146.85 0 0 9,900 10,800 9,000
06/11/2025 9,900 -0.1 (-1%) 15,026 149.9 0 0 10,000 11,000 9,000
05/11/2025 10,000 0 (0%) 17,608 176.13 0 0 10,000 11,000 9,000
04/11/2025 10,000 0 (0%) 18,954 189.2 0 0 10,000 11,000 9,000
03/11/2025 10,000 -0.1 (-0.99%) 22,680 227.24 0 0 10,100 11,100 9,100
31/10/2025 10,100 0 (0%) 26,474 264.95 0 0 10,100 11,100 9,100
30/10/2025 10,100 0 (0%) 20,882 209.78 0 0 10,100 11,100 9,100
29/10/2025 10,100 0 (0%) 3,797 38.24 0 0 10,100 11,100 9,100
28/10/2025 10,100 0 (0%) 9,400 94.44 0 0 10,100 11,100 9,100
27/10/2025 10,100 0 (0%) 35,101 351.84 0 0 10,100 11,100 9,100
24/10/2025 10,100 -0.1 (-0.98%) 9,800 98.68 0 0 10,200 11,200 9,200
23/10/2025 10,200 0.2 (2%) 4,200 42.42 0 0 10,000 11,000 9,000
22/10/2025 10,000 -0.1 (-0.99%) 16,713 169.58 0 0 10,100 11,100 9,100
21/10/2025 10,100 0 (0%) 37,678 382.05 0 0 10,100 11,100 9,100
20/10/2025 10,100 0 (0%) 14,000 141.2 0 0 10,100 11,100 9,100

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
DÒNG TIỀN CHỌN LỌC GIỮA NHỊP HỒI: CƠ HỘI ĐANG XOAY TRỤC VỀ ĐÂU?| CHỨNG AND CHILL
Liên kết nhanh