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
29/04/2026 27,300 0 (0%) 0 0 0 0 27,300 29,200 25,400
28/04/2026 27,300 -0.7 (-2.5%) 400 10.92 0 0 28,000 29,950 26,050
24/04/2026 28,000 1 (3.7%) 700 19.6 0 0 27,000 28,850 25,150
23/04/2026 27,000 0 (0%) 1,600 43.2 0 0 27,000 28,850 25,150
22/04/2026 27,000 -0.5 (-1.82%) 2,700 72.9 0 0 27,500 29,400 25,600
21/04/2026 27,500 -0.5 (-1.79%) 2,000 55.75 0 0 28,000 29,950 26,050
20/04/2026 28,000 0 (0%) 1,500 42 0 0 28,000 29,950 26,050
17/04/2026 28,000 0 (0%) 1,000 28 0 0 28,000 29,950 26,050
16/04/2026 28,000 0 (0%) 100 2.8 0 0 28,000 29,950 26,050
15/04/2026 28,000 0 (0%) 800 22.4 0 0 28,000 29,950 26,050
14/04/2026 28,000 0 (0%) 2,500 70 0 0 28,000 29,950 26,050
13/04/2026 28,000 0 (0%) 2,500 70 0 0 28,000 29,950 26,050
10/04/2026 28,000 0 (0%) 0 0 0 0 28,000 29,950 26,050
09/04/2026 28,000 0 (0%) 100 2.8 0 0 28,000 29,950 26,050
08/04/2026 28,000 0 (0%) 1,900 53.29 0 0 28,000 29,950 26,050
07/04/2026 28,000 0 (0%) 300 8.4 0 0 28,000 29,950 26,050
06/04/2026 28,000 0 (0%) 500 14 0 0 28,000 29,950 26,050
03/04/2026 28,000 0 (0%) 1,000 28 0 0 28,000 29,950 26,050
02/04/2026 28,000 0 (0%) 2,900 81.2 0 0 28,000 29,950 26,050
01/04/2026 28,000 0 (0%) 8,700 243.6 0 0 28,000 29,950 26,050
31/03/2026 28,000 0 (0%) 5,300 148.4 0 0 28,000 29,950 26,050
30/03/2026 28,000 -0.5 (-1.75%) 800 22.4 0 0 28,500 30,450 26,550
27/03/2026 28,500 0.5 (1.79%) 2,000 56.5 0 0 28,000 29,950 26,050
26/03/2026 28,000 0 (0%) 0 0 0 0 28,000 29,950 26,050
25/03/2026 28,000 0.5 (1.82%) 5,100 142.57 0 0 27,500 29,400 25,600
24/03/2026 27,500 0 (0%) 1,100 30.33 0 0 27,500 29,400 25,600
23/03/2026 27,500 -1.1 (-3.85%) 3,900 108.84 0 0 28,600 30,600 26,600
20/03/2026 28,600 -1.35 (-4.51%) 27,200 791.68 0 0 29,950 32,000 27,900
19/03/2026 29,950 1.6 (5.64%) 19,100 540.95 0 0 28,350 30,300 26,400
18/03/2026 28,350 1.85 (6.98%) 20,100 558.87 0 0 26,500 28,350 24,650
17/03/2026 26,500 -1.6 (-5.69%) 1,300 34.89 2,399,942 64,798.43 28,100 30,050 26,150
16/03/2026 28,100 0 (0%) 11,000 307.74 0 0 28,100 30,050 26,150
13/03/2026 28,100 1.8 (6.84%) 7,700 215.25 0 0 26,300 28,100 24,500
12/03/2026 26,300 1.4 (5.62%) 500 13.23 0 0 24,900 26,600 23,200
11/03/2026 24,900 1 (4.18%) 1,800 44.82 0 0 23,900 25,550 22,250
10/03/2026 23,900 0 (0%) 0 0 0 0 23,900 25,550 22,250
09/03/2026 23,900 -1.75 (-6.82%) 100 2.39 0 0 25,650 27,400 23,900
06/03/2026 25,650 -0.35 (-1.35%) 600 15.39 0 0 26,000 27,800 24,200
05/03/2026 26,000 0.5 (1.96%) 1,700 44.14 0 0 25,500 27,250 23,750
04/03/2026 25,500 -0.5 (-1.92%) 100 2.55 0 0 26,000 27,800 24,200
03/03/2026 26,000 0.45 (1.76%) 3,200 83.02 0 0 25,550 27,300 23,800
02/03/2026 25,550 0.55 (2.2%) 13,500 342.47 0 0 25,000 26,750 23,250
27/02/2026 25,000 1 (4.17%) 14,100 352.98 0 0 24,000 25,650 22,350
26/02/2026 24,000 -0.2 (-0.83%) 1,100 26.4 0 0 24,200 25,850 22,550
25/02/2026 24,200 0 (0%) 0 0 0 0 24,200 25,850 22,550
24/02/2026 24,200 0 (0%) 0 0 0 0 24,200 25,850 22,550
23/02/2026 24,200 -0.1 (-0.41%) 1,000 24.2 0 0 24,300 26,000 22,600
13/02/2026 24,300 0 (0%) 0 0 0 0 24,300 26,000 22,600
12/02/2026 24,300 0.3 (1.25%) 100 2.43 0 0 24,000 25,650 22,350
11/02/2026 24,000 0 (0%) 0 0 0 0 24,000 25,650 22,350
10/02/2026 24,000 0 (0%) 0 0 0 0 24,000 25,650 22,350
09/02/2026 24,000 0 (0%) 0 0 0 0 24,000 25,650 22,350
06/02/2026 24,000 0 (0%) 0 0 0 0 24,000 25,650 22,350
05/02/2026 24,000 -1 (-4%) 3,200 79.2 0 0 25,000 26,750 23,250
04/02/2026 25,000 0 (0%) 0 0 0 0 25,000 26,750 23,250
03/02/2026 25,000 0 (0%) 0 0 0 0 25,000 26,750 23,250
02/02/2026 25,000 0 (0%) 0 0 0 0 25,000 26,750 23,250
30/01/2026 25,000 0 (0%) 0 0 0 0 25,000 26,750 23,250
29/01/2026 25,000 0 (0%) 100 2.5 0 0 25,000 26,750 23,250
28/01/2026 25,000 0 (0%) 0 0 0 0 25,000 26,750 23,250
27/01/2026 25,000 0 (0%) 0 0 0 0 25,000 26,750 23,250
26/01/2026 25,000 0 (0%) 300 7.56 0 0 25,000 26,750 23,250
23/01/2026 25,000 -0.2 (-0.79%) 4,000 100 0 0 25,200 26,950 23,450
22/01/2026 25,200 0.1 (0.4%) 200 5.04 0 0 25,100 26,850 23,350
21/01/2026 25,100 0 (0%) 0 0 0 0 25,100 26,850 23,350
20/01/2026 25,100 0.1 (0.4%) 1,800 45.18 0 0 25,000 26,750 23,250
19/01/2026 25,000 0 (0%) 7,800 195.03 0 0 25,000 26,750 23,250
16/01/2026 25,000 0 (0%) 6,500 162.5 0 0 25,000 26,750 23,250
15/01/2026 25,000 0 (0%) 0 0 0 0 25,000 26,750 23,250
14/01/2026 25,000 0 (0%) 1,500 37.1 0 0 25,000 26,750 23,250
13/01/2026 25,000 0 (0%) 3,800 95 0 0 25,000 26,750 23,250
12/01/2026 25,000 0 (0%) 6,200 155 0 0 25,000 26,750 23,250
09/01/2026 25,000 0 (0%) 3,500 87.5 0 0 25,000 26,750 23,250
08/01/2026 25,000 0 (0%) 5,500 137.52 0 0 25,000 26,750 23,250
07/01/2026 25,000 0 (0%) 1,500 37.5 0 0 25,000 26,750 23,250
06/01/2026 25,000 0 (0%) 2,800 69 0 0 25,000 26,750 23,250
05/01/2026 25,000 1 (4.17%) 2,700 67.2 0 0 24,000 25,650 22,350
31/12/2025 24,000 0 (0%) 300 7.2 0 0 24,000 25,650 22,350
30/12/2025 24,000 0 (0%) 1,700 40.8 0 0 24,000 25,650 22,350
29/12/2025 24,000 0 (0%) 1,800 43.2 0 0 24,000 25,650 22,350
26/12/2025 24,000 0 (0%) 1,800 43.2 0 0 24,000 25,650 22,350
25/12/2025 24,000 0 (0%) 4,700 112.8 0 0 24,000 25,650 22,350
24/12/2025 24,000 0 (0%) 3,300 79.2 0 0 24,000 25,650 22,350
23/12/2025 24,000 0 (0%) 6,000 144 0 0 24,000 25,650 22,350
22/12/2025 24,000 0 (0%) 2,700 64.8 0 0 24,000 25,650 22,350
19/12/2025 24,000 0 (0%) 2,000 48 0 0 24,000 25,650 22,350
18/12/2025 24,000 0 (0%) 700 16.8 0 0 24,000 25,650 22,350
17/12/2025 24,000 0 (0%) 7,700 184.8 0 0 24,000 25,650 22,350
16/12/2025 25,000 0 (0%) 5,300 130.58 0 0 25,000 26,750 23,250
15/12/2025 25,000 0.15 (0.6%) 5,900 146.29 0 0 24,850 26,550 23,150
12/12/2025 24,850 -1.1 (-4.24%) 30,700 778.63 0 0 25,950 27,750 24,150
11/12/2025 25,950 0.45 (1.76%) 29,500 752.67 0 0 25,500 27,250 23,750
10/12/2025 25,500 0 (0%) 16,000 408.58 0 0 25,500 27,250 23,750
09/12/2025 25,500 1.65 (6.92%) 74,000 1,860.63 0 0 23,850 25,500 22,200
08/12/2025 23,850 1.55 (6.95%) 36,200 857.68 0 0 22,300 23,850 20,750
05/12/2025 22,300 -0.95 (-4.09%) 76,700 1,751.63 0 0 23,250 24,850 21,650
04/12/2025 23,250 -1.75 (-7.%) 45,900 1,122.43 0 0 25,000 26,750 23,250
03/12/2025 25,000 1.1 (4.6%) 26,400 640.21 0 0 23,900 25,550 22,250
02/12/2025 23,900 0.2 (0.84%) 14,500 343.79 0 0 23,700 25,350 22,050
01/12/2025 23,700 1.2 (5.33%) 62,700 1,488.92 0 0 22,500 24,050 20,950
28/11/2025 22,500 1.3 (6.13%) 46,200 1,030.23 0 0 21,200 22,650 19,750
27/11/2025 21,200 0.1 (0.47%) 5,300 109.62 0 0 21,100 22,550 19,650
26/11/2025 21,100 -0.1 (-0.47%) 53,500 1,123.94 0 0 21,200 22,650 19,750
25/11/2025 21,200 1.2 (6%) 7,700 161.69 0 0 20,000 21,400 18,600
24/11/2025 20,000 0 (0%) 200 4 0 0 20,000 21,400 18,600
21/11/2025 20,000 0.1 (0.5%) 5,400 107.78 0 0 19,900 21,250 18,550
20/11/2025 19,900 -0.1 (-0.5%) 1,100 21.89 0 0 20,000 21,400 18,600
19/11/2025 20,000 0 (0%) 0 0 0 0 20,000 21,400 18,600
18/11/2025 20,000 0 (0%) 4,100 82 0 0 20,000 21,400 18,600
17/11/2025 20,000 -1.05 (-4.99%) 7,500 150.11 0 0 21,050 22,500 19,600
14/11/2025 21,050 1.1 (5.51%) 600 12.08 0 0 19,950 21,300 18,600
13/11/2025 19,950 0 (0%) 600 11.97 0 0 19,950 21,300 18,600
12/11/2025 19,950 0.05 (0.25%) 4,400 87.14 0 0 19,900 21,250 18,550
11/11/2025 19,900 0.1 (0.51%) 900 17.89 0 0 19,800 21,150 18,450
10/11/2025 19,800 -0.2 (-1%) 1,600 31.38 0 0 20,000 21,400 18,600
07/11/2025 20,000 0 (0%) 0 0 0 0 20,000 21,400 18,600
06/11/2025 20,000 0 (0%) 300 6 0 0 20,000 21,400 18,600
05/11/2025 20,000 0.1 (0.5%) 400 8 0 0 19,900 21,250 18,550
04/11/2025 19,900 -0.55 (-2.69%) 100 1.99 0 0 20,450 21,850 19,050
03/11/2025 20,450 0.45 (2.25%) 200 4.05 0 0 20,000 21,400 18,600

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