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
20/05/2026 11,950 -0.1 (-0.83%) 89,900 1,076.16 0 0 12,050 12,850 11,250
19/05/2026 12,050 -0.15 (-1.23%) 226,800 2,745.92 0 0 12,200 13,050 11,350
18/05/2026 12,200 -0.05 (-0.41%) 131,300 1,602.32 0 0 12,250 13,100 11,400
15/05/2026 12,250 0 (0%) 126,700 1,552.66 0 0 12,250 13,100 11,400
14/05/2026 12,250 0.05 (0.41%) 244,500 2,997.03 0 0 12,200 13,050 11,350
13/05/2026 12,200 0.2 (1.67%) 297,500 3,606.89 0 0 12,000 12,800 11,200
12/05/2026 12,000 0.05 (0.42%) 125,800 1,513.1 0 0 11,950 12,750 11,150
11/05/2026 11,950 0 (0%) 114,700 1,370.69 0 0 11,950 12,750 11,150
08/05/2026 11,950 0 (0%) 170,800 2,041.05 0 0 11,950 12,750 11,150
07/05/2026 11,950 -0.1 (-0.83%) 233,200 2,792.35 0 0 12,050 12,850 11,250
06/05/2026 12,050 -0.05 (-0.41%) 214,800 2,599.42 0 0 12,100 12,900 11,300
05/05/2026 12,100 0 (0%) 200,900 2,417.61 0 0 12,100 12,900 11,300
04/05/2026 12,100 0.1 (0.83%) 131,200 1,589.06 0 0 12,000 12,800 11,200
29/04/2026 12,000 0 (0%) 233,900 2,799.4 0 0 12,000 12,800 11,200
28/04/2026 12,000 -0.2 (-1.64%) 174,000 2,086.52 0 0 12,200 13,050 11,350
24/04/2026 12,200 0.25 (2.09%) 509,000 6,178.52 0 0 11,950 12,750 11,150
23/04/2026 11,950 0 (0%) 262,400 3,134.43 0 0 11,950 12,750 11,150
22/04/2026 11,950 -0.05 (-0.42%) 190,700 2,277.36 0 0 12,000 12,800 11,200
21/04/2026 12,000 0.2 (1.69%) 415,200 4,949.61 0 0 11,800 12,600 11,000
20/04/2026 11,800 0.1 (0.85%) 178,000 2,098.07 0 0 11,700 12,500 10,900
17/04/2026 11,700 0 (0%) 136,200 1,598.99 0 0 11,700 12,500 10,900
16/04/2026 11,700 -0.05 (-0.43%) 87,400 1,021.23 0 0 11,750 12,550 10,950
15/04/2026 11,750 -0.05 (-0.42%) 175,400 2,070.27 0 0 11,800 12,600 11,000
14/04/2026 11,800 0 (0%) 119,900 1,413.36 0 0 11,800 12,600 11,000
13/04/2026 11,800 0 (0%) 95,900 1,132.31 0 0 11,800 12,600 11,000
10/04/2026 11,800 0.1 (0.85%) 208,200 2,450.02 0 0 11,700 12,500 10,900
09/04/2026 11,700 -0.15 (-1.27%) 148,800 1,745.63 0 0 11,850 12,650 11,050
08/04/2026 11,850 0.25 (2.16%) 282,300 3,319.29 0 0 11,600 12,400 10,800
07/04/2026 11,600 0 (0%) 59,500 690.54 0 0 11,600 12,400 10,800
06/04/2026 11,600 0 (0%) 126,000 1,468.01 0 0 11,600 12,400 10,800
03/04/2026 11,600 -0.1 (-0.85%) 147,200 1,713.56 0 0 11,700 12,500 10,900
02/04/2026 11,700 0 (0%) 106,900 1,245.79 0 0 11,700 12,500 10,900
01/04/2026 11,700 0 (0%) 165,500 1,939.01 0 0 11,700 12,500 10,900
31/03/2026 11,700 0.05 (0.43%) 205,700 2,397.64 0 0 11,650 12,450 10,850
30/03/2026 11,650 -0.05 (-0.43%) 186,000 2,166.84 0 0 11,700 12,500 10,900
27/03/2026 11,700 -0.05 (-0.43%) 118,900 1,396.17 0 0 11,750 12,550 10,950
26/03/2026 11,750 0.05 (0.43%) 113,300 1,325.61 0 0 11,700 12,500 10,900
25/03/2026 11,700 0.15 (1.3%) 106,300 1,244.45 0 0 11,550 12,350 10,750
24/03/2026 11,550 0.2 (1.76%) 242,200 2,788.52 0 0 11,350 12,100 10,600
23/03/2026 11,350 -0.3 (-2.58%) 305,600 3,503.98 0 0 11,650 12,450 10,850
20/03/2026 11,650 -0.15 (-1.27%) 345,700 4,050.44 0 0 11,800 12,600 11,000
19/03/2026 11,800 -0.15 (-1.26%) 212,000 2,502.51 0 0 11,950 12,750 11,150
18/03/2026 11,950 0.1 (0.84%) 265,700 3,143.26 0 0 11,850 12,650 11,050
17/03/2026 11,850 -0.05 (-0.42%) 243,000 2,884.88 0 0 11,900 12,700 11,100
16/03/2026 11,900 0 (0%) 377,100 4,456.36 0 0 11,900 12,700 11,100
13/03/2026 11,900 -0.1 (-0.83%) 314,600 3,771.63 0 0 12,000 12,800 11,200
12/03/2026 12,000 -0.1 (-0.83%) 226,300 2,731.32 0 0 12,100 12,900 11,300
11/03/2026 12,100 0.15 (1.26%) 310,600 3,721.51 0 0 11,950 12,750 11,150
10/03/2026 11,950 0.2 (1.7%) 857,700 10,122.6 0 0 11,750 12,550 10,950
09/03/2026 11,750 -0.85 (-6.75%) 2,050,900 24,534.23 0 0 12,600 13,450 11,750
06/03/2026 12,600 -0.35 (-2.7%) 860,800 10,958.26 0 0 12,950 13,850 12,050
05/03/2026 12,950 -0.65 (-4.78%) 1,396,200 18,112.99 300,000 4,365 13,600 14,550 12,650
04/03/2026 13,600 0.4 (3.03%) 3,213,300 43,238.32 0 0 13,200 14,100 12,300
03/03/2026 13,200 0.1 (0.76%) 2,314,600 30,688.58 0 0 13,100 14,000 12,200
02/03/2026 13,100 0.85 (6.94%) 2,914,700 37,921.97 0 0 12,250 13,100 11,400
27/02/2026 12,250 0.3 (2.51%) 699,500 8,591.1 0 0 11,950 12,750 11,150
26/02/2026 11,950 0 (0%) 252,100 3,022.34 0 0 11,950 12,750 11,150
25/02/2026 11,950 -0.1 (-0.83%) 345,100 4,125.89 0 0 12,050 12,850 11,250
24/02/2026 12,050 0.05 (0.42%) 285,400 3,427.39 0 0 12,000 12,800 11,200
23/02/2026 12,000 0.2 (1.69%) 149,900 1,789.53 0 0 11,800 12,600 11,000
13/02/2026 11,800 -0.1 (-0.84%) 135,600 1,601.77 0 0 11,900 12,700 11,100
12/02/2026 11,900 0.05 (0.42%) 44,900 531.82 0 0 11,850 12,650 11,050
11/02/2026 11,850 0.05 (0.42%) 82,600 975.69 0 0 11,800 12,600 11,000
10/02/2026 11,800 -0.05 (-0.42%) 212,300 2,504.46 0 0 11,850 12,650 11,050
09/02/2026 11,850 0.05 (0.42%) 135,900 1,611.26 0 0 11,800 12,600 11,000
06/02/2026 11,800 -0.3 (-2.48%) 600,600 7,163.34 0 0 12,100 12,900 11,300
05/02/2026 12,100 -0.45 (-3.59%) 485,900 5,935.78 0 0 12,550 13,400 11,700
04/02/2026 12,550 0.25 (2.03%) 803,800 10,094.64 0 0 12,300 13,150 11,450
03/02/2026 12,300 0.45 (3.8%) 1,220,200 14,900.8 0 0 11,850 12,650 11,050
02/02/2026 11,850 0.05 (0.42%) 164,000 1,944.06 0 0 11,800 12,600 11,000
30/01/2026 11,800 0.05 (0.43%) 117,100 1,385.06 0 0 11,750 12,550 10,950
29/01/2026 11,750 -0.1 (-0.84%) 271,200 3,200.17 0 0 11,850 12,650 11,050
28/01/2026 11,850 -0.1 (-0.84%) 146,400 1,744.76 0 0 11,950 12,750 11,150
27/01/2026 11,950 0.15 (1.27%) 143,900 1,705.29 0 0 11,800 12,600 11,000
26/01/2026 11,800 -0.25 (-2.07%) 262,700 3,138.83 0 0 12,050 12,850 11,250
23/01/2026 12,050 -0.05 (-0.41%) 211,000 2,540.3 0 0 12,100 12,900 11,300
22/01/2026 12,100 0.25 (2.11%) 589,400 7,152.8 0 0 11,850 12,650 11,050
21/01/2026 11,850 -0.15 (-1.25%) 266,000 3,142.16 0 0 12,000 12,800 11,200
20/01/2026 12,000 0.15 (1.27%) 435,900 5,221.96 0 0 11,850 12,650 11,050
19/01/2026 11,850 -0.05 (-0.42%) 98,600 1,174.28 0 0 11,900 12,700 11,100
16/01/2026 11,900 -0.15 (-1.24%) 530,600 6,409.74 0 0 12,050 12,850 11,250
15/01/2026 12,050 0.15 (1.26%) 397,900 4,767.02 0 0 11,900 12,700 11,100
14/01/2026 11,900 0.05 (0.42%) 388,900 4,626.71 0 0 11,850 12,650 11,050
13/01/2026 11,850 0.2 (1.72%) 273,900 3,217.39 0 0 11,650 12,450 10,850
12/01/2026 11,650 0 (0%) 130,200 1,516.51 0 0 11,650 12,450 10,850
09/01/2026 11,650 -0.05 (-0.43%) 109,100 1,271.58 0 0 11,700 12,500 10,900
08/01/2026 11,700 0.1 (0.86%) 132,900 1,549.56 0 0 11,600 12,400 10,800
07/01/2026 11,600 0.15 (1.31%) 365,100 4,204.68 0 0 11,450 12,250 10,650
06/01/2026 11,450 0.1 (0.88%) 119,500 1,365.85 0 0 11,350 12,100 10,600
05/01/2026 11,350 -0.05 (-0.44%) 247,700 2,831 0 0 11,400 12,150 10,650
31/12/2025 11,400 0 (0%) 101,400 1,157.58 0 0 11,400 12,150 10,650
30/12/2025 11,400 0 (0%) 86,300 981.04 0 0 11,400 12,150 10,650
29/12/2025 11,400 0 (0%) 168,600 1,914.82 0 0 11,400 12,150 10,650
26/12/2025 11,400 -0.05 (-0.44%) 96,700 1,100.91 0 0 11,450 12,250 10,650
25/12/2025 11,450 0 (0%) 96,900 1,109.13 0 0 11,450 12,250 10,650
24/12/2025 11,450 0 (0%) 138,400 1,575.88 0 0 11,450 12,250 10,650
23/12/2025 11,450 0 (0%) 115,500 1,315.14 0 0 11,450 12,250 10,650
22/12/2025 11,450 0.1 (0.88%) 127,500 1,454.01 0 0 11,350 12,100 10,600
19/12/2025 11,350 0 (0%) 104,700 1,186.48 0 0 11,350 12,100 10,600
18/12/2025 11,350 -0.05 (-0.44%) 213,200 2,415.91 0 0 11,400 12,150 10,650
17/12/2025 11,400 -0.1 (-0.87%) 66,100 757.11 0 0 11,500 12,300 10,700
16/12/2025 11,500 0.1 (0.88%) 295,900 3,361.54 0 0 11,400 12,150 10,650
15/12/2025 11,400 -0.05 (-0.44%) 152,100 1,734.32 0 0 11,450 12,250 10,650
12/12/2025 11,450 -0.15 (-1.29%) 248,600 2,864.07 0 0 11,600 12,400 10,800
11/12/2025 11,600 -0.05 (-0.43%) 107,300 1,246.51 0 0 11,650 12,450 10,850
10/12/2025 11,650 0.1 (0.87%) 103,700 1,202.97 0 0 11,550 12,350 10,750
09/12/2025 11,550 -0.15 (-1.28%) 236,400 2,736.91 0 0 11,700 12,500 10,900
08/12/2025 11,700 -0.05 (-0.43%) 227,400 2,667.72 0 0 11,750 12,550 10,950
05/12/2025 11,750 0.05 (0.43%) 204,300 2,391.48 0 0 11,700 12,500 10,900
04/12/2025 11,700 0.1 (0.86%) 241,500 2,822.49 0 0 11,600 12,400 10,800
03/12/2025 11,600 0.05 (0.43%) 321,400 3,719.86 0 0 11,550 12,350 10,750
02/12/2025 11,550 0 (0%) 151,500 1,743.55 0 0 11,550 12,350 10,750
01/12/2025 11,550 0 (0%) 117,000 1,349.97 0 0 11,550 12,350 10,750
28/11/2025 11,550 0 (0%) 132,100 1,528.65 0 0 11,550 12,350 10,750
27/11/2025 11,550 -0.15 (-1.28%) 439,900 5,102.04 0 0 11,700 12,500 10,900
26/11/2025 11,700 0.1 (0.86%) 172,100 1,999.79 0 0 11,600 12,400 10,800
25/11/2025 11,600 -0.1 (-0.85%) 163,400 1,909.97 0 0 11,700 12,500 10,900
24/11/2025 11,700 0 (0%) 151,500 1,768.84 0 0 11,700 12,500 10,900
21/11/2025 11,700 0 (0%) 80,600 939.76 0 0 11,700 12,500 10,900
20/11/2025 11,700 -0.05 (-0.43%) 132,300 1,557.93 0 0 11,750 12,550 10,950

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
MUA KHI CHÁN NẢN, BÁN KHI HƯNG PHẤN?| CHỨNG AND CHILL
Liên kết nhanh