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
22/05/2026 4,710 -0.01 (-0.21%) 273,800 1,281.19 0 0 4,720 5,050 4,390
21/05/2026 4,720 -0.06 (-1.26%) 208,900 988.07 0 0 4,780 5,110 4,450
20/05/2026 4,780 -0.09 (-1.85%) 337,400 1,618.03 0 0 4,870 5,210 4,530
19/05/2026 4,870 0.09 (1.88%) 241,500 1,172.59 0 0 4,780 5,110 4,450
18/05/2026 4,780 -0.03 (-0.62%) 327,600 1,563.8 0 0 4,810 5,140 4,480
15/05/2026 4,810 -0.03 (-0.62%) 297,000 1,431.35 0 0 4,840 5,170 4,510
14/05/2026 4,840 0 (0%) 205,700 993.34 0 0 4,840 5,170 4,510
13/05/2026 4,840 -0.02 (-0.41%) 235,300 1,133.19 0 0 4,860 5,200 4,520
12/05/2026 4,860 0 (0%) 250,100 1,218.56 0 0 4,860 5,200 4,520
11/05/2026 4,860 -0.01 (-0.21%) 167,600 812.86 0 0 4,870 5,210 4,530
08/05/2026 4,870 -0.07 (-1.42%) 211,400 1,039.54 299,300 1,376.78 4,940 5,280 4,600
07/05/2026 4,940 -0.01 (-0.2%) 387,700 1,924.73 0 0 4,950 5,290 4,610
06/05/2026 4,950 0.03 (0.61%) 292,700 1,434.26 0 0 4,920 5,260 4,580
05/05/2026 4,920 -0.05 (-1.01%) 277,800 1,374.34 0 0 4,970 5,310 4,630
04/05/2026 4,970 0.08 (1.64%) 352,100 1,759.04 250,000 1,150 4,890 5,230 4,550
29/04/2026 4,890 0.1 (2.09%) 224,800 1,095.56 0 0 4,790 5,120 4,460
28/04/2026 4,790 -0.19 (-3.82%) 721,200 3,513.28 0 0 4,980 5,320 4,640
24/04/2026 4,980 -0.06 (-1.19%) 398,400 1,989.94 0 0 5,040 5,390 4,690
23/04/2026 5,040 -0.03 (-0.59%) 486,500 2,460.97 0 0 5,070 5,420 4,720
22/04/2026 5,070 -0.03 (-0.59%) 261,000 1,328.23 0 0 5,100 5,450 4,750
21/04/2026 5,100 -0.03 (-0.58%) 250,700 1,284.88 0 0 5,130 5,480 4,780
20/04/2026 5,130 -0.03 (-0.58%) 261,300 1,341.12 0 0 5,160 5,520 4,800
17/04/2026 5,160 0.07 (1.38%) 416,600 2,133.74 0 0 5,090 5,440 4,740
16/04/2026 5,090 -0.15 (-2.86%) 448,700 2,308.86 0 0 5,240 5,600 4,880
15/04/2026 5,240 -0.06 (-1.13%) 375,400 1,988.85 0 0 5,300 5,670 4,930
14/04/2026 5,300 0.18 (3.52%) 773,900 4,076.87 0 0 5,120 5,470 4,770
13/04/2026 5,120 0.01 (0.2%) 528,600 2,688.21 0 0 5,110 5,460 4,760
10/04/2026 5,110 -0.05 (-0.97%) 685,000 3,517.88 0 0 5,160 5,520 4,800
09/04/2026 5,160 -0.19 (-3.55%) 866,000 4,497.86 0 0 5,350 5,720 4,980
08/04/2026 5,350 0.3 (5.94%) 1,059,600 5,592.55 0 0 5,050 5,400 4,700
07/04/2026 5,050 -0.2 (-3.81%) 2,146,200 10,625.95 0 0 5,250 5,610 4,890
06/04/2026 5,250 -0.39 (-6.91%) 1,654,900 8,934.31 0 0 5,640 6,030 5,250
03/04/2026 5,640 -0.1 (-1.74%) 1,390,200 7,924.8 0 0 5,740 6,140 5,340
02/04/2026 5,740 -0.06 (-1.03%) 848,400 4,864.4 0 0 5,800 6,200 5,400
01/04/2026 5,800 0.1 (1.75%) 744,900 4,317.54 0 0 5,700 6,090 5,310
31/03/2026 5,700 0.1 (1.79%) 508,800 2,897.28 0 0 5,600 5,990 5,210
30/03/2026 5,600 -0.15 (-2.61%) 1,056,000 5,910.55 0 0 5,750 6,150 5,350
27/03/2026 5,750 0.17 (3.05%) 629,400 3,586.33 0 0 5,580 5,970 5,190
26/03/2026 5,580 -0.25 (-4.29%) 881,500 5,004.15 0 0 5,830 6,230 5,430
25/03/2026 5,830 0.13 (2.28%) 586,600 3,427.64 0 0 5,700 6,090 5,310
24/03/2026 5,700 0.17 (3.07%) 560,200 3,209.71 0 0 5,530 5,910 5,150
23/03/2026 5,530 -0.25 (-4.33%) 1,002,100 5,619.94 0 0 5,780 6,180 5,380
20/03/2026 5,780 -0.43 (-6.92%) 3,670,200 21,367.54 0 0 6,210 6,640 5,780
19/03/2026 6,210 -0.46 (-6.9%) 2,553,600 16,499.61 0 0 6,670 7,130 6,210
18/03/2026 6,670 0.43 (6.89%) 987,300 6,570.01 0 0 6,240 6,670 5,810
17/03/2026 6,240 -0.39 (-5.88%) 13,911,500 86,665.29 0 0 6,630 7,090 6,170
16/03/2026 6,630 -0.49 (-6.88%) 301,300 1,997.62 0 0 7,120 7,610 6,630
13/03/2026 7,120 -0.53 (-6.93%) 121,100 862.23 0 0 7,650 8,180 7,120
12/03/2026 7,650 -0.57 (-6.93%) 96,800 740.52 90,000 688.5 8,220 8,790 7,650
11/03/2026 8,220 -0.61 (-6.91%) 231,900 1,906.22 0 0 8,830 9,440 8,220
10/03/2026 8,830 -0.66 (-6.95%) 178,100 1,572.62 0 0 9,490 10,150 8,830
09/03/2026 9,490 -0.71 (-6.96%) 91,100 867.37 0 0 10,200 10,900 9,490
06/03/2026 10,200 0 (0%) 265,300 2,675.36 0 0 10,200 10,900 9,490
05/03/2026 10,200 -0.1 (-0.97%) 215,600 2,190.61 74,000 762.2 10,300 11,000 9,580
04/03/2026 10,300 -0.05 (-0.48%) 351,800 3,565.8 0 0 10,350 11,050 9,630
03/03/2026 10,350 0 (0%) 185,800 1,898.97 0 0 10,350 11,050 9,630
02/03/2026 10,350 -0.05 (-0.48%) 243,200 2,481.21 0 0 10,400 11,100 9,680
27/02/2026 10,400 0 (0%) 114,300 1,183.29 0 0 10,400 11,100 9,680
26/02/2026 10,400 0 (0%) 160,700 1,662.36 0 0 10,400 11,100 9,680
25/02/2026 10,400 0 (0%) 167,100 1,724.87 0 0 10,400 11,100 9,680
24/02/2026 10,400 -0.05 (-0.48%) 50,500 524.81 0 0 10,450 11,150 9,720
23/02/2026 10,450 0.05 (0.48%) 78,400 815.99 0 0 10,400 11,100 9,680
13/02/2026 10,400 0.05 (0.48%) 62,100 644.21 0 0 10,350 11,050 9,630
12/02/2026 10,350 0 (0%) 71,600 736.02 0 0 10,350 11,050 9,630
11/02/2026 10,350 0 (0%) 408,500 4,211.21 200,000 2,070 10,350 11,050 9,630
10/02/2026 10,350 -0.05 (-0.48%) 100,400 1,036.32 296,000 3,093.2 10,400 11,100 9,680
09/02/2026 10,400 0.05 (0.48%) 183,000 1,892.57 0 0 10,350 11,050 9,630
06/02/2026 10,350 -0.05 (-0.48%) 243,800 2,506.53 0 0 10,400 11,100 9,680
05/02/2026 10,400 0 (0%) 45,300 469.51 0 0 10,400 11,100 9,680
04/02/2026 10,400 0 (0%) 251,500 2,594.94 0 0 10,400 11,100 9,680
03/02/2026 10,400 0 (0%) 158,700 1,641.68 0 0 10,400 11,100 9,680
02/02/2026 10,400 -0.05 (-0.48%) 301,400 3,123.53 0 0 10,450 11,150 9,720
30/01/2026 10,450 0 (0%) 135,400 1,408.34 430,400 4,497.68 10,450 11,150 9,720
29/01/2026 10,450 0.15 (1.46%) 452,200 4,750.76 0 0 10,300 11,000 9,580
28/01/2026 10,300 0.05 (0.49%) 293,900 3,022.94 0 0 10,250 10,950 9,540
27/01/2026 10,250 0 (0%) 332,700 3,386 0 0 10,250 10,950 9,540
26/01/2026 10,250 0 (0%) 255,200 2,611.84 60,000 642 10,250 10,950 9,540
23/01/2026 10,250 0 (0%) 295,200 3,021.71 100,000 1,000 10,250 10,950 9,540
22/01/2026 10,250 0.05 (0.49%) 1,146,200 11,597 0 0 10,200 10,900 9,490
21/01/2026 10,200 -0.05 (-0.49%) 388,500 3,928.95 0 0 10,250 10,950 9,540
20/01/2026 10,250 0 (0%) 535,000 5,434.02 100,000 960 10,250 10,950 9,540
19/01/2026 10,250 -0.05 (-0.49%) 375,600 3,840.38 251,900 2,623.31 10,300 11,000 9,580
16/01/2026 10,300 0.25 (2.49%) 567,500 5,839.97 0 0 10,050 10,750 9,350
15/01/2026 10,050 -0.3 (-2.9%) 393,600 3,981.97 282,900 2,971.9 10,350 11,050 9,630
14/01/2026 10,350 -0.05 (-0.48%) 402,200 4,135.59 329,000 3,260.45 10,400 11,100 9,680
13/01/2026 10,400 0 (0%) 482,200 4,988.74 80,000 880 10,400 11,100 9,680
12/01/2026 10,400 0.05 (0.48%) 947,000 9,824.14 130,000 1,430 10,350 11,050 9,630
09/01/2026 10,350 -0.1 (-0.96%) 368,600 3,786.44 0 0 10,450 11,150 9,720
08/01/2026 10,450 -0.05 (-0.48%) 267,400 2,790.76 0 0 10,500 11,200 9,770
07/01/2026 10,500 0.1 (0.96%) 200,900 2,091.11 0 0 10,400 11,100 9,680
06/01/2026 10,400 0 (0%) 311,500 3,211.35 0 0 10,400 11,100 9,680
05/01/2026 10,400 -0.05 (-0.48%) 124,200 1,280.14 0 0 10,450 11,150 9,720
31/12/2025 10,450 0 (0%) 252,100 2,624.16 0 0 10,450 11,150 9,720
30/12/2025 10,450 0 (0%) 101,000 1,048.72 0 0 10,450 11,150 9,720
29/12/2025 10,450 0 (0%) 295,000 3,070.13 0 0 10,450 11,150 9,720
26/12/2025 10,450 0 (0%) 90,000 932.57 0 0 10,450 11,150 9,720
25/12/2025 10,450 0 (0%) 99,400 1,034.4 0 0 10,450 11,150 9,720
24/12/2025 10,450 -0.05 (-0.48%) 125,500 1,310.08 350,000 3,675 10,500 11,200 9,770
23/12/2025 10,500 0 (0%) 95,900 1,002.7 0 0 10,500 11,200 9,770
22/12/2025 10,500 -0.05 (-0.47%) 172,800 1,816.56 0 0 10,550 11,250 9,820
19/12/2025 10,550 0.05 (0.48%) 133,300 1,401.49 0 0 10,500 11,200 9,770
18/12/2025 10,500 0 (0%) 140,900 1,462.63 0 0 10,500 11,200 9,770
17/12/2025 10,500 0.05 (0.48%) 64,400 674.21 0 0 10,450 11,150 9,720
16/12/2025 10,450 0 (0%) 254,000 2,619.8 1,735,000 16,916.25 10,450 11,150 9,720
15/12/2025 10,450 0 (0%) 405,700 4,140.12 300,000 2,925 10,450 11,150 9,720
12/12/2025 10,450 0 (0%) 351,500 3,653.48 150,000 1,458 10,450 11,150 9,720
11/12/2025 10,450 -0.1 (-0.95%) 160,900 1,680.98 0 0 10,550 11,250 9,820
10/12/2025 10,550 -0.05 (-0.47%) 221,800 2,319.67 0 0 10,600 11,300 9,860
09/12/2025 10,600 0 (0%) 597,600 6,267.07 0 0 10,600 11,300 9,860
08/12/2025 10,600 -0.1 (-0.93%) 339,700 3,563.94 0 0 10,700 11,400 9,960
05/12/2025 10,700 -0.05 (-0.47%) 44,900 478.59 0 0 10,750 11,500 10,000
04/12/2025 10,750 0 (0%) 106,100 1,129.59 0 0 10,750 11,500 10,000
03/12/2025 10,750 -0.05 (-0.46%) 318,600 3,391.33 0 0 10,800 11,550 10,050
02/12/2025 10,800 0 (0%) 288,300 3,080.68 0 0 10,800 11,550 10,050
01/12/2025 10,800 -0.1 (-0.92%) 301,400 3,253.42 0 0 10,900 11,650 10,150
28/11/2025 10,900 -0.05 (-0.46%) 201,100 2,183.01 0 0 10,950 11,700 10,200
27/11/2025 10,950 0 (0%) 193,100 2,097.29 0 0 10,950 11,700 10,200
26/11/2025 10,950 0 (0%) 288,500 3,131.23 0 0 10,950 11,700 10,200
25/11/2025 10,950 0.15 (1.39%) 277,100 2,988.54 0 0 10,800 11,550 10,050
24/11/2025 10,800 -0.2 (-1.82%) 387,400 4,210.85 0 0 11,000 11,750 10,250

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
LÀN SÓNG CỔ PHẦN HÓA, THOÁI VỐN DNNN ĐANG TRỞ LẠI?| CHỨNG AND CHILL
Liên kết nhanh