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
25/05/2026 7,000 0 (0%) 35,153 247.1 0 0 7,000 7,700 6,300
22/05/2026 7,000 -0.1 (-1.41%) 13,644 95.64 0 0 7,100 7,800 6,400
21/05/2026 7,100 0 (0%) 21,302 151.18 0 0 7,100 7,800 6,400
20/05/2026 7,100 0 (0%) 64,612 454.47 0 0 7,100 7,800 6,400
19/05/2026 7,100 0 (0%) 86,004 605.26 0 0 7,100 7,800 6,400
18/05/2026 7,100 0 (0%) 66,500 472.55 0 0 7,100 7,800 6,400
15/05/2026 7,100 -0.1 (-1.39%) 15,423 110.72 0 0 7,200 7,900 6,500
14/05/2026 7,200 0.1 (1.41%) 121,420 874.02 0 0 7,100 7,800 6,400
13/05/2026 7,100 0 (0%) 75,710 544.24 0 0 7,100 7,800 6,400
12/05/2026 7,100 0 (0%) 93,424 672.66 0 0 7,100 7,800 6,400
11/05/2026 7,100 -0.1 (-1.39%) 32,713 235.84 0 0 7,200 7,900 6,500
08/05/2026 7,200 -0.1 (-1.37%) 101,987 736.37 0 0 7,300 8,000 6,600
07/05/2026 7,300 0.1 (1.39%) 43,590 314.18 0 0 7,200 7,900 6,500
06/05/2026 7,200 0 (0%) 19,725 142.02 0 0 7,200 7,900 6,500
05/05/2026 7,200 0.1 (1.41%) 119,711 847.15 0 0 7,100 7,800 6,400
04/05/2026 7,100 0 (0%) 26,755 189.92 0 0 7,100 7,800 6,400
29/04/2026 7,100 -0.1 (-1.39%) 18,917 135.77 0 0 7,200 7,900 6,500
28/04/2026 7,200 0.1 (1.41%) 30,421 217.98 0 0 7,100 7,800 6,400
24/04/2026 7,100 -0.1 (-1.39%) 28,721 203.99 0 0 7,200 7,900 6,500
23/04/2026 7,200 0 (0%) 41,807 297.38 0 0 7,200 7,900 6,500
22/04/2026 7,200 0 (0%) 31,107 223.23 0 0 7,200 7,900 6,500
21/04/2026 7,200 0 (0%) 33,150 238.78 0 0 7,200 7,900 6,500
20/04/2026 7,200 0 (0%) 38,500 277.18 0 0 7,200 7,900 6,500
17/04/2026 7,200 -0.1 (-1.37%) 49,924 359.62 0 0 7,300 8,000 6,600
16/04/2026 7,300 0 (0%) 25,601 184.43 0 0 7,300 8,000 6,600
15/04/2026 7,300 0 (0%) 80,365 580.62 0 0 7,300 8,000 6,600
14/04/2026 7,300 0 (0%) 63,943 465.12 0 0 7,300 8,000 6,600
13/04/2026 7,300 0 (0%) 14,946 109.43 0 0 7,300 8,000 6,600
10/04/2026 7,300 0 (0%) 38,204 278.03 0 0 7,300 8,000 6,600
09/04/2026 7,300 -0.1 (-1.35%) 82,274 590.41 0 0 7,400 8,100 6,700
08/04/2026 7,400 0.2 (2.78%) 43,049 312.85 0 0 7,200 7,900 6,500
07/04/2026 7,200 0 (0%) 27,126 192.84 0 0 7,200 7,900 6,500
06/04/2026 7,200 0 (0%) 10,057 71.92 0 0 7,200 7,900 6,500
03/04/2026 7,200 -0.1 (-1.37%) 38,415 276.03 0 0 7,300 8,000 6,600
02/04/2026 7,300 -0.1 (-1.35%) 19,490 141.73 0 0 7,400 8,100 6,700
01/04/2026 7,400 0 (0%) 37,635 277.45 0 0 7,400 8,100 6,700
31/03/2026 7,400 0.1 (1.37%) 15,501 113.22 0 0 7,300 8,000 6,600
30/03/2026 7,300 0 (0%) 33,194 242.56 0 0 7,300 8,000 6,600
27/03/2026 7,300 0 (0%) 86,844 635.78 0 0 7,300 8,000 6,600
26/03/2026 7,300 0 (0%) 35,886 260.93 0 0 7,300 8,000 6,600
25/03/2026 7,300 0 (0%) 54,712 399.89 0 0 7,300 8,000 6,600
24/03/2026 7,300 0.1 (1.39%) 25,906 186.21 0 0 7,200 7,900 6,500
23/03/2026 7,200 -0.1 (-1.37%) 55,311 391.71 0 0 7,300 8,000 6,600
20/03/2026 7,300 -0.3 (-3.95%) 89,401 665.42 0 0 7,600 8,300 6,900
19/03/2026 7,600 0 (0%) 112,926 834.93 0 0 7,600 8,300 6,900
18/03/2026 7,600 0.2 (2.7%) 156,086 1,174.23 0 0 7,400 8,100 6,700
17/03/2026 7,400 0 (0%) 38,548 283.98 0 0 7,400 8,100 6,700
16/03/2026 7,400 0.1 (1.37%) 43,567 319.26 0 0 7,300 8,000 6,600
13/03/2026 7,300 0.1 (1.39%) 102,930 757.09 0 0 7,200 7,900 6,500
12/03/2026 7,200 0 (0%) 53,852 384.64 0 0 7,200 7,900 6,500
11/03/2026 7,200 0.3 (4.35%) 45,428 319.82 0 0 6,900 7,500 6,300
10/03/2026 6,900 0.1 (1.47%) 142,822 981.09 0 0 6,800 7,400 6,200
09/03/2026 6,800 -0.7 (-9.33%) 427,952 3,009.76 0 0 7,500 8,200 6,800
06/03/2026 7,500 -0.1 (-1.32%) 77,300 580.58 0 0 7,600 8,300 6,900
05/03/2026 7,600 -0.1 (-1.3%) 178,572 1,365.04 0 0 7,700 8,400 7,000
04/03/2026 7,700 0 (0%) 293,085 2,238.61 0 0 7,700 8,400 7,000
03/03/2026 7,700 0.1 (1.32%) 303,144 2,320.88 0 0 7,600 8,300 6,900
02/03/2026 7,600 -0.2 (-2.56%) 163,159 1,244.56 0 0 7,800 8,500 7,100
27/02/2026 7,800 0.1 (1.3%) 31,409 242.25 0 0 7,700 8,400 7,000
26/02/2026 7,700 0 (0%) 50,217 389.52 0 0 7,700 8,400 7,000
25/02/2026 7,700 -0.1 (-1.28%) 137,587 1,043.77 0 0 7,800 8,500 7,100
24/02/2026 7,800 0.1 (1.3%) 45,895 354.01 0 0 7,700 8,400 7,000
23/02/2026 7,700 0.1 (1.32%) 32,080 244.57 0 0 7,600 8,300 6,900
13/02/2026 7,600 0.1 (1.33%) 68,511 515.72 0 0 7,500 8,200 6,800
12/02/2026 7,500 -0.2 (-2.6%) 52,200 394.02 0 0 7,700 8,400 7,000
11/02/2026 7,700 0.1 (1.32%) 33,352 254.59 0 0 7,600 8,300 6,900
10/02/2026 7,600 0 (0%) 109,008 820.31 0 0 7,600 8,300 6,900
09/02/2026 7,600 0 (0%) 19,830 151.33 0 0 7,600 8,300 6,900
06/02/2026 7,600 -0.2 (-2.56%) 71,409 551.89 0 0 7,800 8,500 7,100
05/02/2026 7,800 0 (0%) 56,079 434.55 0 0 7,800 8,500 7,100
04/02/2026 7,800 0 (0%) 101,626 793.27 0 0 7,800 8,500 7,100
03/02/2026 7,800 0.1 (1.3%) 44,300 344.44 0 0 7,700 8,400 7,000
02/02/2026 7,700 -0.2 (-2.53%) 379,750 2,971.27 0 0 7,900 8,600 7,200
30/01/2026 7,900 -0.1 (-1.25%) 120,187 959.53 0 0 8,000 8,800 7,200
29/01/2026 8,000 0.2 (2.56%) 122,742 979.44 0 0 7,800 8,500 7,100
28/01/2026 7,800 0 (0%) 117,540 906.06 0 0 7,800 8,500 7,100
27/01/2026 7,800 0 (0%) 117,516 907.36 0 0 7,800 8,500 7,100
26/01/2026 7,800 -0.2 (-2.5%) 270,773 2,118.38 0 0 8,000 8,800 7,200
23/01/2026 8,000 0 (0%) 85,755 689.37 0 0 8,000 8,800 7,200
22/01/2026 8,000 0.1 (1.27%) 113,853 918.48 0 0 7,900 8,600 7,200
21/01/2026 7,900 0.1 (1.28%) 130,211 1,015.58 750,000 6,000 7,800 8,500 7,100
20/01/2026 7,800 -0.2 (-2.5%) 307,658 2,424.84 0 0 8,000 8,800 7,200
19/01/2026 8,000 -0.1 (-1.23%) 313,210 2,542.04 0 0 8,100 8,900 7,300
16/01/2026 8,100 -0.1 (-1.22%) 138,619 1,137.29 0 0 8,200 9,000 7,400
15/01/2026 8,200 0.2 (2.5%) 194,689 1,570.5 0 0 8,000 8,800 7,200
14/01/2026 8,000 0 (0%) 177,532 1,418.62 0 0 8,000 8,800 7,200
13/01/2026 8,000 0.3 (3.9%) 212,797 1,678.71 0 0 7,700 8,400 7,000
12/01/2026 7,700 0 (0%) 42,820 330.29 0 0 7,700 8,400 7,000
09/01/2026 7,700 0 (0%) 203,420 1,567.62 0 0 7,700 8,400 7,000
08/01/2026 7,700 0 (0%) 42,657 328.19 0 0 7,700 8,400 7,000
07/01/2026 7,700 0 (0%) 90,300 689.28 0 0 7,700 8,400 7,000
06/01/2026 7,700 0.1 (1.32%) 76,307 577.62 0 0 7,600 8,300 6,900
05/01/2026 7,600 0 (0%) 67,931 518.5 0 0 7,600 8,300 6,900
31/12/2025 7,600 -0.2 (-2.56%) 23,503 182. 0 0 7,800 8,500 7,100
30/12/2025 7,800 0 (0%) 52,469 404.47 0 0 7,800 8,500 7,100
29/12/2025 7,800 0 (0%) 8,593 66.32 0 0 7,800 8,500 7,100
26/12/2025 7,800 0.1 (1.3%) 77,219 590.22 0 0 7,700 8,400 7,000
25/12/2025 7,700 0 (0%) 6,866 52.68 0 0 7,700 8,400 7,000
24/12/2025 7,700 0 (0%) 44,417 341.91 0 0 7,700 8,400 7,000
23/12/2025 7,700 0 (0%) 38,694 296.85 0 0 7,700 8,400 7,000
22/12/2025 7,700 0 (0%) 26,902 206.81 0 0 7,700 8,400 7,000
19/12/2025 7,700 0 (0%) 16,738 128.71 0 0 7,700 8,400 7,000
18/12/2025 7,700 0 (0%) 30,111 231.97 0 0 7,700 8,400 7,000
17/12/2025 7,700 -0.1 (-1.28%) 86,733 661.02 0 0 7,800 8,500 7,100
16/12/2025 7,800 0 (0%) 90,415 699.52 0 0 7,800 8,500 7,100
15/12/2025 7,800 0.2 (2.63%) 21,962 168.86 0 0 7,600 8,300 6,900
12/12/2025 7,600 -0.2 (-2.56%) 100,719 772.83 0 0 7,800 8,500 7,100
11/12/2025 7,800 -0.1 (-1.27%) 31,800 248.05 0 0 7,900 8,600 7,200
10/12/2025 7,900 0 (0%) 31,622 247.06 0 0 7,900 8,600 7,200
09/12/2025 7,900 0 (0%) 85,020 650.9 0 0 7,900 8,600 7,200
08/12/2025 7,900 0.1 (1.28%) 22,833 178.75 0 0 7,800 8,500 7,100
05/12/2025 7,800 -0.2 (-2.5%) 29,129 227.88 0 0 8,000 8,800 7,200
04/12/2025 8,000 0 (0%) 29,762 236.01 0 0 8,000 8,800 7,200
03/12/2025 8,000 0 (0%) 138,094 1,080.57 0 0 8,000 8,800 7,200
02/12/2025 8,000 0 (0%) 38,102 299.74 396,900 3,016.44 8,000 8,800 7,200
01/12/2025 8,000 0.2 (2.56%) 68,901 544.75 0 0 7,800 8,500 7,100
28/11/2025 7,800 -0.1 (-1.27%) 27,600 217.41 0 0 7,900 8,600 7,200
27/11/2025 7,900 0 (0%) 34,170 269.24 0 0 7,900 8,600 7,200
26/11/2025 7,900 0 (0%) 20,092 157.77 0 0 7,900 8,600 7,200
25/11/2025 7,900 0 (0%) 60,794 478.67 0 0 7,900 8,600 7,200

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