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
17/04/2026 10,500 -0.1 (-0.94%) 29,601 313.7 0 0 10,600 12,100 9,100
16/04/2026 10,600 0 (0%) 12,993 137.16 0 0 10,600 12,100 9,100
15/04/2026 10,500 -0.1 (-0.94%) 51,809 546.63 0 0 10,600 12,100 9,100
14/04/2026 10,600 0 (0%) 21,248 224.31 0 0 10,600 12,100 9,100
13/04/2026 10,700 -0.2 (-1.83%) 7,289 77.43 0 0 10,900 12,500 9,300
10/04/2026 10,900 0 (0%) 3,612 39.2 0 0 10,900 12,500 9,300
09/04/2026 10,800 0 (0%) 14,066 152.88 0 0 10,800 12,400 9,200
08/04/2026 10,700 0.1 (0.94%) 65,402 708.81 0 0 10,600 12,100 9,100
07/04/2026 10,700 0.1 (0.94%) 9,702 102.6 0 0 10,600 12,100 9,100
06/04/2026 10,500 -0.1 (-0.94%) 11,834 125.2 0 0 10,600 12,100 9,100
03/04/2026 10,700 0.1 (0.94%) 17,376 183.35 0 0 10,600 12,100 9,100
02/04/2026 10,600 -0.2 (-1.85%) 11,386 120.87 0 0 10,800 12,400 9,200
01/04/2026 10,800 0.1 (0.93%) 38,537 415.7 0 0 10,700 12,300 9,100
31/03/2026 10,700 0 (0%) 45,024 480.36 0 0 10,700 12,300 9,100
30/03/2026 10,600 -0.3 (-2.75%) 14,966 159.82 0 0 10,900 12,500 9,300
27/03/2026 10,800 0.1 (0.93%) 11,161 121.21 0 0 10,700 12,300 9,100
26/03/2026 10,800 0.1 (0.93%) 19,427 207.04 0 0 10,700 12,300 9,100
25/03/2026 10,700 0 (0%) 11,766 125.71 0 0 10,700 12,300 9,100
24/03/2026 10,700 0.2 (1.9%) 10,691 114.36 0 0 10,500 12,000 9,000
23/03/2026 10,500 -0.1 (-0.94%) 61,603 643.94 0 0 10,600 12,100 9,100
20/03/2026 11,100 0.5 (4.72%) 48,812 515.96 0 0 10,600 12,100 9,100
19/03/2026 10,600 0 (0%) 13,647 144.39 0 0 10,600 12,100 9,100
18/03/2026 10,500 -0.1 (-0.94%) 19,808 209.73 0 0 10,600 12,100 9,100
17/03/2026 10,600 0 (0%) 24,338 257.82 0 0 10,600 12,100 9,100
16/03/2026 10,700 0.1 (0.94%) 23,035 243.09 0 0 10,600 12,100 9,100
13/03/2026 10,700 0.1 (0.94%) 35,951 379.76 0 0 10,600 12,100 9,100
12/03/2026 10,600 0 (0%) 14,787 157.24 0 0 10,600 12,100 9,100
11/03/2026 10,800 0.2 (1.89%) 90,427 958.4 0 0 10,600 12,100 9,100
10/03/2026 10,600 0.3 (2.91%) 36,871 389.21 0 0 10,300 11,800 8,800
09/03/2026 10,100 -1.3 (-11.4%) 160,769 1,651.21 0 0 11,400 13,100 9,700
06/03/2026 11,500 -0.1 (-0.86%) 31,200 355.55 0 0 11,600 13,300 9,900
05/03/2026 11,700 0.2 (1.74%) 15,850 183.85 0 0 11,500 13,200 9,800
04/03/2026 11,700 -0.2 (-1.68%) 105,760 1,216.68 0 0 11,900 13,600 10,200
03/03/2026 12,000 0.2 (1.69%) 54,265 645.2 0 0 11,800 13,500 10,100
02/03/2026 11,700 -0.6 (-4.88%) 84,940 1,003.25 0 0 12,300 14,100 10,500
27/02/2026 12,300 0 (0%) 36,314 445.99 0 0 12,300 14,100 10,500
26/02/2026 12,300 0 (0%) 12,552 154.48 0 0 12,300 14,100 10,500
25/02/2026 12,400 0.1 (0.81%) 29,363 361.46 0 0 12,300 14,100 10,500
24/02/2026 12,000 -0.6 (-4.76%) 63,150 773.87 0 0 12,600 14,400 10,800
23/02/2026 12,600 0.1 (0.8%) 49,458 625.49 0 0 12,500 14,300 10,700
13/02/2026 12,600 0.1 (0.8%) 36,578 456.48 0 0 12,500 14,300 10,700
12/02/2026 12,400 -0.3 (-2.36%) 26,730 333.56 0 0 12,700 14,600 10,800
11/02/2026 12,400 0.3 (2.48%) 83,150 1,053.79 0 0 12,100 13,900 10,300
10/02/2026 12,000 0 (0%) 23,687 285.97 0 0 12,000 13,800 10,200
09/02/2026 11,900 -0.1 (-0.83%) 35,176 422.93 0 0 12,000 13,800 10,200
06/02/2026 12,100 -0.1 (-0.82%) 131,389 1,573.04 0 0 12,200 14,000 10,400
05/02/2026 12,300 0.1 (0.82%) 67,497 820.14 0 0 12,200 14,000 10,400
04/02/2026 12,300 0 (0%) 54,362 663.84 0 0 12,300 14,100 10,500
03/02/2026 12,500 0.4 (3.31%) 104,400 1,286.75 0 0 12,100 13,900 10,300
02/02/2026 12,400 -0.2 (-1.59%) 179,617 2,179.43 0 0 12,600 14,400 10,800
30/01/2026 12,700 0.2 (1.6%) 48,053 603.21 0 0 12,500 14,300 10,700
29/01/2026 12,400 0 (0%) 16,452 206.02 0 0 12,400 14,200 10,600
28/01/2026 12,500 0.1 (0.81%) 56,688 702.96 0 0 12,400 14,200 10,600
27/01/2026 12,400 -0.6 (-4.62%) 160,645 1,991.81 0 0 13,000 14,900 11,100
26/01/2026 13,100 -0.2 (-1.5%) 66,613 866.78 0 0 13,300 15,200 11,400
23/01/2026 13,300 -0.3 (-2.21%) 136,593 1,811.81 0 0 13,600 15,600 11,600
22/01/2026 13,600 0.1 (0.74%) 72,170 978.55 0 0 13,500 15,500 11,500
21/01/2026 13,500 0.6 (4.65%) 234,994 3,180.21 0 0 12,900 14,800 11,000
20/01/2026 13,100 0.2 (1.55%) 174,776 2,255.97 0 0 12,900 14,800 11,000
19/01/2026 13,000 0.1 (0.78%) 95,684 1,229.56 0 0 12,900 14,800 11,000
16/01/2026 13,000 0.1 (0.78%) 50,490 651.96 0 0 12,900 14,800 11,000
15/01/2026 13,000 0.1 (0.78%) 14,982 193.03 19,788 217.67 12,900 14,800 11,000
14/01/2026 12,900 0 (0%) 82,693 1,064.28 0 0 12,900 14,800 11,000
13/01/2026 13,000 0.1 (0.78%) 45,839 591.22 0 0 12,900 14,800 11,000
12/01/2026 12,900 0 (0%) 54,724 705.43 0 0 12,900 14,800 11,000
09/01/2026 13,000 0 (0%) 39,709 512.63 0 0 13,000 14,900 11,100
08/01/2026 13,100 0.1 (0.77%) 49,180 637.64 0 0 13,000 14,900 11,100
07/01/2026 13,000 0 (0%) 12,812 166.3 0 0 13,000 14,900 11,100
06/01/2026 13,100 0 (0%) 59,871 775.37 0 0 13,100 15,000 11,200
05/01/2026 13,100 0.1 (0.77%) 25,246 329.62 0 0 13,000 14,900 11,100
31/12/2025 13,000 0.1 (0.78%) 18,905 245.68 0 0 12,900 14,800 11,000
30/12/2025 13,000 0.1 (0.78%) 36,581 470.45 0 0 12,900 14,800 11,000
29/12/2025 12,800 -0.1 (-0.78%) 24,134 311.14 0 0 12,900 14,800 11,000
26/12/2025 12,900 0 (0%) 36,731 474.44 0 0 12,900 14,800 11,000
25/12/2025 12,800 -0.2 (-1.54%) 69,461 898.29 0 0 13,000 14,900 11,100
24/12/2025 13,000 0 (0%) 44,951 583.09 0 0 13,000 14,900 11,100
23/12/2025 13,000 0 (0%) 58,640 763.47 0 0 13,000 14,900 11,100
22/12/2025 13,100 0.1 (0.77%) 26,241 340.12 0 0 13,000 14,900 11,100
19/12/2025 13,000 0 (0%) 16,571 214.65 0 0 13,000 14,900 11,100
18/12/2025 12,900 -0.1 (-0.77%) 14,626 189.72 0 0 13,000 14,900 11,100
17/12/2025 13,200 0.2 (1.54%) 24,133 313.3 0 0 13,000 14,900 11,100
16/12/2025 12,900 -0.1 (-0.77%) 24,871 322.51 0 0 13,000 14,900 11,100
15/12/2025 13,200 0 (0%) 24,557 319.57 0 0 13,200 15,100 11,300
12/12/2025 13,300 0.2 (1.53%) 45,357 599.6 0 0 13,100 15,000 11,200
11/12/2025 13,000 -0.2 (-1.52%) 38,407 502.72 0 0 13,200 15,100 11,300
10/12/2025 13,000 -0.3 (-2.26%) 44,430 585.75 0 0 13,300 15,200 11,400
09/12/2025 13,500 0.5 (3.85%) 34,582 459.95 0 0 13,000 14,900 11,100
08/12/2025 14,800 -0.3 (-1.99%) 90,799 1,363.81 0 0 15,100 17,300 12,900
05/12/2025 15,100 0 (0%) 51,422 776.63 0 0 15,100 17,300 12,900
04/12/2025 15,200 0.1 (0.66%) 36,323 549.08 0 0 15,100 17,300 12,900
03/12/2025 15,200 0.1 (0.66%) 76,463 1,152.66 0 0 15,100 17,300 12,900
02/12/2025 15,200 -0.2 (-1.3%) 50,440 763.64 0 0 15,400 17,700 13,100
01/12/2025 15,300 -0.1 (-0.65%) 55,885 861.37 0 0 15,400 17,700 13,100
28/11/2025 15,400 -0.2 (-1.28%) 69,648 1,074.64 0 0 15,600 17,900 13,300
27/11/2025 15,400 -0.9 (-5.52%) 89,986 1,406.97 0 0 16,300 18,700 13,900
26/11/2025 16,000 0.5 (3.23%) 103,386 1,685.05 0 0 15,500 17,800 13,200
25/11/2025 15,500 0.6 (4.03%) 152,725 2,362.83 0 0 14,900 17,100 12,700
24/11/2025 15,100 0.3 (2.03%) 29,101 434.58 0 0 14,800 17,000 12,600
21/11/2025 14,800 -0.3 (-1.99%) 36,361 539.35 0 0 15,100 17,300 12,900
20/11/2025 15,000 -0.3 (-1.96%) 35,928 542.24 0 0 15,300 17,500 13,100
19/11/2025 15,200 0 (0%) 60,107 919.16 0 0 15,200 17,400 13,000
18/11/2025 15,400 0.4 (2.67%) 60,310 918.32 0 0 15,000 17,200 12,800
17/11/2025 15,100 0.1 (0.67%) 20,513 307.58 0 0 15,000 17,200 12,800
14/11/2025 15,000 0 (0%) 21,100 315.82 0 0 15,000 17,200 12,800
13/11/2025 15,000 -0.1 (-0.66%) 12,129 181.83 0 0 15,100 17,300 12,900
12/11/2025 15,200 0.3 (2.01%) 40,551 610.39 0 0 14,900 17,100 12,700
11/11/2025 14,900 0 (0%) 16,904 251.46 0 0 14,900 17,100 12,700
10/11/2025 15,000 0.1 (0.67%) 8,342 124.14 0 0 14,900 17,100 12,700
07/11/2025 15,000 0 (0%) 30,000 448.04 0 0 15,000 17,200 12,800
06/11/2025 15,000 -0.1 (-0.66%) 16,637 249.85 0 0 15,100 17,300 12,900
05/11/2025 15,200 0.1 (0.66%) 13,823 208.84 0 0 15,100 17,300 12,900
04/11/2025 15,300 -0.1 (-0.65%) 39,503 598.25 0 0 15,400 17,700 13,100
03/11/2025 15,100 -0.4 (-2.58%) 48,969 752.24 0 0 15,500 17,800 13,200
31/10/2025 15,600 -0.1 (-0.64%) 37,583 582.24 0 0 15,700 18,000 13,400
30/10/2025 15,600 0.3 (1.96%) 75,750 1,188.19 0 0 15,300 17,500 13,100
29/10/2025 15,400 0.2 (1.32%) 51,892 792.57 0 0 15,200 17,400 13,000
28/10/2025 15,400 0.6 (4.05%) 26,854 407.46 0 0 14,800 17,000 12,600
27/10/2025 15,400 0.7 (4.76%) 41,850 620.87 0 0 14,700 16,900 12,500
24/10/2025 15,100 0.2 (1.34%) 47,602 701.43 0 0 14,900 17,100 12,700
23/10/2025 15,000 0.1 (0.67%) 21,823 325.57 0 0 14,900 17,100 12,700
22/10/2025 15,000 0.1 (0.67%) 40,605 605.82 0 0 14,900 17,100 12,700
21/10/2025 14,900 -0.6 (-3.87%) 105,933 1,582.37 0 0 15,500 17,800 13,200
20/10/2025 15,000 -1.2 (-7.41%) 150,508 2,335.75 0 0 16,200 18,600 13,800

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