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
27/05/2026 12,050 0.05 (0.42%) 1,100 13.23 0 0 12,000 12,800 11,200
26/05/2026 12,000 0 (0%) 900 10.8 0 0 12,000 12,800 11,200
25/05/2026 12,000 0 (0%) 0 0 0 0 12,000 12,800 11,200
22/05/2026 12,000 0 (0%) 0 0 0 0 12,000 12,800 11,200
21/05/2026 12,000 0 (0%) 0 0 0 0 12,000 12,800 11,200
20/05/2026 12,000 -0.1 (-0.83%) 11,200 134.45 0 0 12,100 12,900 11,300
19/05/2026 12,100 -0.05 (-0.41%) 500 6.08 0 0 12,150 13,000 11,300
18/05/2026 12,150 -0.15 (-1.22%) 1,300 15.62 0 0 12,300 13,150 11,450
15/05/2026 12,300 -0.05 (-0.4%) 9,000 109. 0 0 12,350 13,200 11,500
14/05/2026 12,350 0 (0%) 0 0 0 0 12,350 13,200 11,500
13/05/2026 12,350 0 (0%) 0 0 0 0 12,350 13,200 11,500
12/05/2026 12,350 0 (0%) 1,600 19.52 0 0 12,350 13,200 11,500
11/05/2026 12,350 0 (0%) 0 0 0 0 12,350 13,200 11,500
08/05/2026 12,350 0 (0%) 0 0 0 0 12,350 13,200 11,500
07/05/2026 12,350 0 (0%) 0 0 0 0 12,350 13,200 11,500
06/05/2026 12,350 0.35 (2.92%) 300 3.63 0 0 12,000 12,800 11,200
05/05/2026 12,000 0 (0%) 1,800 21.6 0 0 12,000 12,800 11,200
04/05/2026 12,000 0.2 (1.69%) 200 2.41 0 0 11,800 12,600 11,000
29/04/2026 11,800 -0.6 (-4.84%) 19,400 230.41 0 0 12,400 13,250 11,550
28/04/2026 12,400 0 (0%) 0 0 0 0 12,400 13,250 11,550
24/04/2026 12,400 0 (0%) 400 4.96 0 0 12,400 13,250 11,550
23/04/2026 12,400 -0.1 (-0.8%) 1,300 16.11 0 0 12,500 13,350 11,650
22/04/2026 12,500 0.25 (2.04%) 2,600 32.2 0 0 12,250 13,100 11,400
21/04/2026 12,250 0.1 (0.82%) 1,400 17.09 0 0 12,150 13,000 11,300
20/04/2026 12,150 -0.3 (-2.41%) 200 2.44 0 0 12,450 13,300 11,600
17/04/2026 12,450 0.25 (2.05%) 3,300 40.36 0 0 12,200 13,050 11,350
16/04/2026 12,200 -0.3 (-2.4%) 1,100 13.69 0 0 12,500 13,350 11,650
15/04/2026 12,500 0.4 (3.31%) 7,400 92.04 0 0 12,100 12,900 11,300
14/04/2026 12,100 0 (0%) 7,300 88.91 0 0 12,100 12,900 11,300
13/04/2026 12,100 0 (0%) 5,700 68.7 0 0 12,100 12,900 11,300
10/04/2026 12,100 0 (0%) 0 0 0 0 12,100 12,900 11,300
09/04/2026 12,100 0.1 (0.83%) 400 4.83 0 0 12,000 12,800 11,200
08/04/2026 12,000 0 (0%) 2,600 31.2 0 0 12,000 12,800 11,200
07/04/2026 12,000 0 (0%) 0 0 0 0 12,000 12,800 11,200
06/04/2026 12,000 -0.1 (-0.83%) 2,100 25.73 0 0 12,100 12,900 11,300
03/04/2026 12,100 -0.1 (-0.82%) 300 3.65 0 0 12,200 13,050 11,350
02/04/2026 12,200 0 (0%) 0 0 0 0 12,200 13,050 11,350
01/04/2026 12,200 0.15 (1.24%) 500 6.08 0 0 12,050 12,850 11,250
31/03/2026 12,050 0 (0%) 400 4.87 0 0 12,050 12,850 11,250
30/03/2026 12,050 -0.2 (-1.63%) 300 3.64 0 0 12,250 13,100 11,400
27/03/2026 12,250 0.25 (2.08%) 4,700 57.34 0 0 12,000 12,800 11,200
26/03/2026 12,000 -0.2 (-1.64%) 900 10.83 0 0 12,200 13,050 11,350
25/03/2026 12,200 0 (0%) 900 10.98 0 0 12,200 13,050 11,350
24/03/2026 12,200 0.25 (2.09%) 200 2.44 0 0 11,950 12,750 11,150
23/03/2026 11,950 0 (0%) 0 0 0 0 11,950 12,750 11,150
20/03/2026 11,950 -0.3 (-2.45%) 5,900 70.97 0 0 12,250 13,100 11,400
19/03/2026 12,250 0 (0%) 0 0 0 0 12,250 13,100 11,400
18/03/2026 12,250 0 (0%) 500 6.13 0 0 12,250 13,100 11,400
17/03/2026 12,250 0 (0%) 2,200 26.83 0 0 12,250 13,100 11,400
16/03/2026 12,250 0.05 (0.41%) 1,000 12.26 0 0 12,200 13,050 11,350
13/03/2026 12,200 0 (0%) 100 1.22 0 0 12,200 13,050 11,350
12/03/2026 12,200 -0.1 (-0.81%) 2,400 29.63 0 0 12,300 13,150 11,450
11/03/2026 12,300 -0.1 (-0.81%) 1,600 19.6 0 0 12,400 13,250 11,550
10/03/2026 12,400 0.55 (4.64%) 2,500 29.14 0 0 11,850 12,650 11,050
09/03/2026 11,850 -0.85 (-6.69%) 12,800 152.22 0 0 12,700 13,550 11,850
06/03/2026 12,700 0 (0%) 0 0 0 0 12,700 13,550 11,850
05/03/2026 12,700 -0.1 (-0.78%) 400 5.11 0 0 12,800 13,650 11,950
04/03/2026 12,800 0.45 (3.64%) 2,800 36.03 0 0 12,350 13,200 11,500
03/03/2026 12,350 -0.1 (-0.8%) 6,700 83.18 0 0 12,450 13,300 11,600
02/03/2026 12,450 -0.2 (-1.58%) 1,300 16.17 0 0 12,650 13,500 11,800
27/02/2026 12,650 0.25 (2.02%) 400 5.06 0 0 12,400 13,250 11,550
26/02/2026 12,400 0 (0%) 0 0 0 0 12,400 13,250 11,550
25/02/2026 12,400 0 (0%) 0 0 0 0 12,400 13,250 11,550
24/02/2026 12,400 -0.3 (-2.36%) 2,100 26.17 0 0 12,700 13,550 11,850
23/02/2026 12,700 0.2 (1.6%) 2,400 30.35 0 0 12,500 13,350 11,650
13/02/2026 12,500 0 (0%) 0 0 0 0 12,500 13,350 11,650
12/02/2026 12,500 0.1 (0.81%) 800 9.94 0 0 12,400 13,250 11,550
11/02/2026 12,400 0 (0%) 300 3.72 0 0 12,400 13,250 11,550
10/02/2026 12,400 -0.05 (-0.4%) 200 2.49 0 0 12,450 13,300 11,600
09/02/2026 12,450 0 (0%) 600 7.47 0 0 12,450 13,300 11,600
06/02/2026 12,450 -0.05 (-0.4%) 1,500 18.63 0 0 12,500 13,350 11,650
05/02/2026 12,500 0 (0%) 500 6.25 0 0 12,500 13,350 11,650
04/02/2026 12,500 0.05 (0.4%) 200 2.5 0 0 12,450 13,300 11,600
03/02/2026 12,450 0.2 (1.63%) 800 9.96 0 0 12,250 13,100 11,400
02/02/2026 12,250 0.05 (0.41%) 700 8.57 0 0 12,200 13,050 11,350
30/01/2026 12,200 -0.2 (-1.61%) 5,000 61.15 0 0 12,400 13,250 11,550
29/01/2026 12,400 0.3 (2.48%) 1,500 18.75 0 0 12,100 12,900 11,300
28/01/2026 12,100 -0.2 (-1.63%) 2,200 26.86 0 0 12,300 13,150 11,450
27/01/2026 12,300 0 (0%) 3,100 37.8 0 0 12,300 13,150 11,450
26/01/2026 12,300 0.05 (0.41%) 100 1.23 0 0 12,250 13,100 11,400
23/01/2026 12,250 -0.1 (-0.81%) 2,300 28.23 0 0 12,350 13,200 11,500
22/01/2026 12,350 0.05 (0.41%) 200 2.47 0 0 12,300 13,150 11,450
21/01/2026 12,300 -0.1 (-0.81%) 6,700 82.62 0 0 12,400 13,250 11,550
20/01/2026 12,400 -0.55 (-4.25%) 5,500 68.25 0 0 12,950 13,850 12,050
19/01/2026 12,950 0.05 (0.39%) 5,800 74.94 0 0 12,900 13,800 12,000
16/01/2026 12,900 0.35 (2.79%) 1,400 17.96 0 0 12,550 13,400 11,700
15/01/2026 12,550 0.3 (2.45%) 300 3.77 0 0 12,250 13,100 11,400
14/01/2026 12,250 -0.2 (-1.61%) 1,000 12.31 0 0 12,450 13,300 11,600
13/01/2026 12,450 0 (0%) 0 0 0 0 12,450 13,300 11,600
12/01/2026 12,450 0.15 (1.22%) 6,100 74.88 0 0 12,300 13,150 11,450
09/01/2026 12,300 0 (0%) 2,800 34.64 0 0 12,300 13,150 11,450
08/01/2026 12,300 0.2 (1.65%) 200 2.46 0 0 12,100 12,900 11,300
07/01/2026 12,100 0 (0%) 0 0 0 0 12,100 12,900 11,300
06/01/2026 12,100 0.1 (0.83%) 5,100 61.92 0 0 12,000 12,800 11,200
05/01/2026 12,000 -0.5 (-4%) 800 9.72 0 0 12,500 13,350 11,650
31/12/2025 12,500 0 (0%) 200 2.5 0 0 12,500 13,350 11,650
30/12/2025 12,500 0 (0%) 600 7.5 0 0 12,500 13,350 11,650
29/12/2025 12,500 0 (0%) 800 10 0 0 12,500 13,350 11,650
26/12/2025 12,500 0 (0%) 1,000 12.51 0 0 12,500 13,350 11,650
25/12/2025 12,500 0 (0%) 0 0 0 0 12,500 13,350 11,650
24/12/2025 12,500 0 (0%) 1,000 12.5 0 0 12,500 13,350 11,650
23/12/2025 12,500 0 (0%) 400 5 0 0 12,500 13,350 11,650
22/12/2025 12,500 0 (0%) 2,200 27.5 0 0 12,500 13,350 11,650
19/12/2025 12,500 0 (0%) 100 1.25 0 0 12,500 13,350 11,650
18/12/2025 12,500 0.2 (1.63%) 500 6.25 0 0 12,300 13,150 11,450
17/12/2025 12,300 0 (0%) 1,100 13.58 0 0 12,300 13,150 11,450
16/12/2025 12,300 0.6 (5.13%) 300 3.7 0 0 11,700 12,500 10,900
15/12/2025 11,700 -0.8 (-6.4%) 2,000 23.44 0 0 12,500 13,350 11,650
12/12/2025 12,500 0.1 (0.81%) 400 4.99 0 0 12,400 13,250 11,550
11/12/2025 12,400 0 (0%) 200 2.48 0 0 12,400 13,250 11,550
10/12/2025 12,400 -0.2 (-1.59%) 1,100 13.64 0 0 12,600 13,450 11,750
09/12/2025 12,600 0 (0%) 0 0 0 0 12,600 13,450 11,750
08/12/2025 12,600 0.2 (1.61%) 1,100 13.86 0 0 12,400 13,250 11,550
05/12/2025 12,400 -0.1 (-0.8%) 900 11.1 0 0 12,500 13,350 11,650
04/12/2025 12,500 0 (0%) 0 0 0 0 12,500 13,350 11,650
03/12/2025 12,500 0.25 (2.04%) 200 2.49 0 0 12,250 13,100 11,400
02/12/2025 12,250 -0.55 (-4.3%) 1,400 17.42 0 0 12,800 13,650 11,950
01/12/2025 12,800 0.2 (1.59%) 400 5.05 0 0 12,600 13,450 11,750
28/11/2025 12,600 -0.6 (-4.55%) 700 8.85 0 0 13,200 14,100 12,300
27/11/2025 13,200 0 (0%) 300 3.92 0 0 13,200 14,100 12,300

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