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
07/05/2026 60,500 -0.9 (-1.47%) 1,436,000 88,654.81 0 0 61,400 65,600 57,200
06/05/2026 61,400 -1 (-1.6%) 2,243,200 139,227.04 0 0 62,400 66,700 58,100
05/05/2026 62,400 0.7 (1.13%) 1,536,000 94,879.54 0 0 61,700 66,000 57,400
04/05/2026 61,700 0.5 (0.82%) 1,678,300 105,094.89 0 0 61,200 65,400 57,000
29/04/2026 61,200 -0.8 (-1.29%) 1,133,000 69,615.05 0 0 62,000 66,300 57,700
28/04/2026 62,000 -0.4 (-0.64%) 1,603,200 98,799.15 0 0 62,400 66,700 58,100
24/04/2026 62,400 0.4 (0.65%) 980,800 61,086.34 0 0 62,000 66,300 57,700
23/04/2026 62,000 -0.2 (-0.32%) 1,735,200 108,375.04 0 0 62,200 66,500 57,900
22/04/2026 62,200 -0.1 (-0.16%) 822,900 51,329.9 0 0 62,300 66,600 58,000
21/04/2026 62,300 -0.4 (-0.64%) 997,400 62,377.3 0 0 62,700 67,000 58,400
20/04/2026 62,700 1.4 (2.28%) 1,518,100 94,208.26 0 0 61,300 65,500 57,100
17/04/2026 61,300 -0.4 (-0.65%) 440,900 27,122.79 0 0 61,700 66,000 57,400
16/04/2026 61,700 0.7 (1.15%) 700,100 42,916.85 0 0 61,000 65,200 56,800
15/04/2026 61,000 0 (0%) 590,200 36,076.98 0 0 61,000 65,200 56,800
14/04/2026 61,000 0.5 (0.83%) 656,200 40,031.79 0 0 60,500 64,700 56,300
13/04/2026 60,500 -0.7 (-1.14%) 527,200 31,810.5 0 0 61,200 65,400 57,000
10/04/2026 61,200 1 (1.66%) 881,100 53,886.17 0 0 60,200 64,400 56,000
09/04/2026 60,200 1 (1.69%) 1,133,600 68,303.07 0 0 59,200 63,300 55,100
08/04/2026 59,200 0.5 (0.85%) 956,400 56,715.74 0 0 58,700 62,800 54,600
07/04/2026 58,700 1.3 (2.26%) 899,500 51,856.31 0 0 57,400 61,400 53,400
06/04/2026 57,400 0 (0%) 644,000 36,588.55 0 0 57,400 61,400 53,400
03/04/2026 57,400 -1.2 (-2.05%) 444,700 25,657.57 0 0 58,600 62,700 54,500
02/04/2026 58,600 -0.3 (-0.51%) 828,100 47,964.21 0 0 58,900 63,000 54,800
01/04/2026 58,900 -0.1 (-0.17%) 452,700 26,772.99 0 0 59,000 63,100 54,900
31/03/2026 59,000 -0.3 (-0.51%) 608,200 35,845.36 0 0 59,300 63,400 55,200
30/03/2026 59,300 0.5 (0.85%) 439,600 25,538.24 0 0 58,800 62,900 54,700
27/03/2026 58,800 -0.5 (-0.84%) 670,700 39,499.07 0 0 59,300 63,400 55,200
26/03/2026 59,300 0.8 (1.37%) 511,200 30,047.09 0 0 58,500 62,500 54,500
25/03/2026 58,500 1.1 (1.92%) 332,200 19,317 0 0 57,400 61,400 53,400
24/03/2026 57,400 1.5 (2.68%) 349,400 19,903.87 0 0 55,900 59,800 52,000
23/03/2026 55,900 -1.6 (-2.78%) 715,500 40,415.12 0 0 57,500 61,500 53,500
20/03/2026 57,500 -1.2 (-2.04%) 761,600 44,423.43 0 0 58,700 62,800 54,600
19/03/2026 58,700 -0.9 (-1.51%) 779,300 45,405.39 0 0 59,600 63,700 55,500
18/03/2026 59,600 -1.4 (-2.3%) 510,800 30,558.32 0 0 61,000 65,200 56,800
17/03/2026 61,000 0.4 (0.66%) 1,254,700 76,057.68 0 0 60,600 64,800 56,400
16/03/2026 60,600 0 (0%) 562,000 33,823.61 0 0 60,600 64,800 56,400
13/03/2026 60,600 1.9 (3.24%) 1,651,900 100,047.05 0 0 58,700 62,800 54,600
12/03/2026 58,700 -0.3 (-0.51%) 696,200 40,761.95 0 0 59,000 63,100 54,900
11/03/2026 59,000 2 (3.51%) 1,166,500 68,642.89 0 0 57,000 60,900 53,100
10/03/2026 57,000 1.9 (3.45%) 1,690,800 95,136.56 0 0 55,100 58,900 51,300
09/03/2026 55,100 -4.1 (-6.93%) 1,680,900 92,626.85 0 0 59,200 63,300 55,100
06/03/2026 59,200 -1.5 (-2.47%) 1,534,700 90,858.66 0 0 60,700 64,900 56,500
05/03/2026 60,700 -1.3 (-2.1%) 2,286,200 138,133.71 0 0 62,000 66,300 57,700
04/03/2026 62,000 -0.8 (-1.27%) 2,546,100 155,581.85 0 0 62,800 67,100 58,500
03/03/2026 62,800 -1.4 (-2.18%) 2,089,100 133,652.7 0 0 64,200 68,600 59,800
02/03/2026 64,200 2.7 (4.39%) 2,742,900 173,451.83 0 0 61,500 65,800 57,200
27/02/2026 61,500 -1.1 (-1.76%) 1,207,400 74,607.83 0 0 62,600 66,900 58,300
26/02/2026 62,600 -0.1 (-0.16%) 908,400 56,427.06 0 0 62,700 67,000 58,400
25/02/2026 62,700 1 (1.62%) 1,064,700 66,672.88 0 0 61,700 66,000 57,400
24/02/2026 61,700 -0.2 (-0.32%) 1,374,500 84,359.2 0 0 61,900 66,200 57,600
23/02/2026 61,900 1.8 (3.%) 1,468,700 90,756.07 0 0 60,100 64,300 55,900
13/02/2026 60,100 0 (0%) 976,600 58,574.93 0 0 60,100 64,300 55,900
12/02/2026 60,100 0.1 (0.17%) 906,200 54,366.86 1,200,000 72,120 60,000 64,200 55,800
11/02/2026 60,000 0 (0%) 939,600 56,314.06 0 0 60,000 64,200 55,800
10/02/2026 60,000 0 (0%) 1,752,000 103,577.65 0 0 60,000 64,200 55,800
09/02/2026 60,000 0 (0%) 1,393,900 82,591.31 0 0 60,000 64,200 55,800
06/02/2026 60,000 -3.5 (-5.51%) 2,640,600 161,148.5 0 0 63,500 67,900 59,100
05/02/2026 63,500 -4.7 (-6.89%) 4,180,400 272,307.58 0 0 68,200 72,900 63,500
04/02/2026 68,200 0 (0%) 2,290,000 157,644.27 0 0 68,200 72,900 63,500
03/02/2026 68,200 -1 (-1.45%) 2,583,900 178,684.06 0 0 69,200 74,000 64,400
02/02/2026 69,200 4.5 (6.96%) 5,180,500 349,982.93 0 0 64,700 69,200 60,200
30/01/2026 64,700 -0.3 (-0.46%) 1,548,000 100,663.51 0 0 65,000 69,500 60,500
29/01/2026 65,000 4 (6.56%) 4,208,700 268,126.99 0 0 61,000 65,200 56,800
28/01/2026 61,000 2.5 (4.27%) 1,287,000 77,672.25 0 0 58,500 62,500 54,500
27/01/2026 58,500 -1.5 (-2.5%) 679,400 40,081.8 0 0 60,000 64,200 55,800
26/01/2026 60,000 1 (1.69%) 962,400 56,955.06 0 0 59,000 63,100 54,900
23/01/2026 59,000 -1.8 (-2.96%) 1,244,700 74,545.03 0 0 60,800 65,000 56,600
22/01/2026 60,800 -1.2 (-1.94%) 1,305,800 80,410.29 0 0 62,000 66,300 57,700
21/01/2026 62,000 -1 (-1.59%) 2,053,800 125,338.5 0 0 63,000 67,400 58,600
20/01/2026 63,000 0 (0%) 1,639,700 103,466.13 0 0 63,000 67,400 58,600
19/01/2026 63,000 2.9 (4.83%) 2,654,600 164,004.06 0 0 60,100 64,300 55,900
16/01/2026 60,100 0.6 (1.01%) 1,246,200 74,747.91 0 0 59,500 63,600 55,400
15/01/2026 59,500 -0.7 (-1.16%) 1,033,000 61,574.25 0 0 60,200 64,400 56,000
14/01/2026 60,200 1.6 (2.73%) 3,101,200 186,362.17 0 0 58,600 62,700 54,500
13/01/2026 58,600 1.8 (3.17%) 1,850,500 107,598.41 0 0 56,800 60,700 52,900
12/01/2026 56,800 -0.3 (-0.53%) 764,400 43,283.95 4,950,308 263,356.39 57,100 61,000 53,200
09/01/2026 57,100 0 (0%) 609,200 34,987.45 0 0 57,100 61,000 53,200
08/01/2026 57,100 0.1 (0.18%) 1,043,400 59,915.65 0 0 57,000 60,900 53,100
07/01/2026 57,000 1.3 (2.33%) 811,500 46,008.6 3,340,000 173,346 55,700 59,500 51,900
06/01/2026 55,700 0.2 (0.36%) 358,700 19,996.66 0 0 55,500 59,300 51,700
05/01/2026 55,500 -0.6 (-1.07%) 478,400 26,507.85 0 0 56,100 60,000 52,200
31/12/2025 56,100 -0.5 (-0.88%) 682,200 38,535.07 0 0 56,600 60,500 52,700
30/12/2025 56,600 2.2 (4.04%) 1,118,400 62,336.01 0 0 54,400 58,200 50,600
29/12/2025 54,400 0.7 (1.3%) 240,200 13,007.55 0 0 53,700 57,400 49,950
26/12/2025 53,700 0.7 (1.32%) 624,200 33,328.08 0 0 53,000 56,700 49,300
25/12/2025 53,000 -0.6 (-1.12%) 503,300 26,966.72 0 0 53,600 57,300 49,850
24/12/2025 53,600 -0.7 (-1.29%) 623,800 33,551.6 0 0 54,300 58,100 50,500
23/12/2025 54,300 -0.7 (-1.27%) 562,300 30,637.86 0 0 55,000 58,800 51,200
22/12/2025 55,000 0.5 (0.92%) 285,600 15,734.33 0 0 54,500 58,300 50,700
19/12/2025 54,500 0 (0%) 322,100 17,557.48 0 0 54,500 58,300 50,700
18/12/2025 54,500 0.1 (0.18%) 351,100 19,086.98 0 0 54,400 58,200 50,600
17/12/2025 54,400 -0.6 (-1.09%) 328,200 17,929.43 0 0 55,000 58,800 51,200
16/12/2025 55,000 0.2 (0.36%) 1,169,700 63,267.67 0 0 54,800 58,600 51,000
15/12/2025 54,800 -0.2 (-0.36%) 567,800 31,126.58 0 0 55,000 58,800 51,200
12/12/2025 55,000 -0.6 (-1.08%) 799,200 44,172.23 0 0 55,600 59,400 51,800
11/12/2025 55,600 0 (0%) 330,500 18,359.47 0 0 55,600 59,400 51,800
10/12/2025 55,600 0.4 (0.72%) 397,900 22,109.77 0 0 55,200 59,000 51,400
09/12/2025 55,200 -0.9 (-1.6%) 921,400 51,088.23 0 0 56,100 60,000 52,200
08/12/2025 56,100 -0.7 (-1.23%) 695,700 39,265.52 0 0 56,800 60,700 52,900
05/12/2025 56,800 -0.8 (-1.39%) 760,500 43,336.66 0 0 57,600 61,600 53,600
04/12/2025 57,600 0.1 (0.17%) 689,700 39,548.32 0 0 57,500 61,500 53,500
03/12/2025 57,500 0.5 (0.88%) 473,800 27,106.27 60,000 3,492 57,000 60,900 53,100
02/12/2025 57,000 -0.5 (-0.87%) 863,700 49,094.35 0 0 57,500 61,500 53,500
01/12/2025 57,500 -0.1 (-0.17%) 482,100 27,600.56 60,000 3,510 57,600 61,600 53,600
28/11/2025 57,600 -0.2 (-0.35%) 1,214,700 69,395.59 100,000 5,701.2 57,800 61,800 53,800
27/11/2025 57,800 -0.7 (-1.2%) 535,000 31,206.16 0 0 58,500 62,500 54,500
26/11/2025 58,500 1 (1.74%) 620,400 35,856.73 0 0 57,500 61,500 53,500
25/11/2025 57,500 -0.9 (-1.54%) 865,000 49,788.16 0 0 58,400 62,400 54,400
24/11/2025 58,400 0 (0%) 648,700 37,679.01 0 0 58,400 62,400 54,400
21/11/2025 58,400 0.8 (1.39%) 1,397,900 80,166.36 0 0 57,600 61,600 53,600
20/11/2025 57,600 -0.7 (-1.2%) 1,421,900 82,174.86 0 0 58,300 62,300 54,300
19/11/2025 58,300 -2.4 (-3.95%) 2,337,300 138,156.71 0 0 60,700 64,900 56,500
18/11/2025 60,700 2 (3.41%) 4,256,400 256,350.12 0 0 58,700 62,800 54,600
17/11/2025 58,700 0.1 (0.17%) 1,222,100 71,532.87 0 0 58,600 62,700 54,500
14/11/2025 58,600 -0.2 (-0.34%) 1,005,400 59,149.47 0 0 58,800 62,900 54,700
13/11/2025 58,800 1.6 (2.8%) 2,038,200 119,625.53 0 0 57,200 61,200 53,200
12/11/2025 57,200 0.4 (0.7%) 628,900 35,909.79 0 0 56,800 60,700 52,900
11/11/2025 56,800 0.8 (1.43%) 635,900 35,840.76 0 0 56,000 59,900 52,100
10/11/2025 56,000 0 (0%) 929,800 52,325.46 0 0 56,000 59,900 52,100
07/11/2025 56,000 -1.7 (-2.95%) 1,558,100 88,424.96 0 0 57,700 61,700 53,700

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