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
29/05/2026 15,500 0 (0%) 900 13.95 0 0 15,500 17,800 13,200
28/05/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
27/05/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
26/05/2026 15,500 0 (0%) 30 0.47 0 0 15,500 17,800 13,200
25/05/2026 15,800 0.4 (2.6%) 3,905 60.67 0 0 15,400 17,700 13,100
22/05/2026 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
21/05/2026 15,400 0 (0%) 56 0.84 0 0 15,400 17,700 13,100
20/05/2026 15,400 0 (0%) 3,000 46.2 0 0 15,400 17,700 13,100
19/05/2026 15,500 0.4 (2.65%) 3,000 46.1 0 0 15,100 17,300 12,900
18/05/2026 15,100 -0.1 (-0.66%) 7,000 105.9 0 0 15,200 17,400 13,000
15/05/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
14/05/2026 15,200 0 (0%) 2,000 30.4 0 0 15,200 17,400 13,000
13/05/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
12/05/2026 15,200 0.2 (1.33%) 5,000 76 0 0 15,000 17,200 12,800
11/05/2026 15,000 -0.2 (-1.32%) 1,000 15 0 0 15,200 17,400 13,000
08/05/2026 15,200 0 (0%) 234 3.56 0 0 15,200 17,400 13,000
07/05/2026 15,100 -0.1 (-0.66%) 2,700 40.91 0 0 15,200 17,400 13,000
06/05/2026 15,300 0.6 (4.08%) 1,100 16.76 0 0 14,700 16,900 12,500
05/05/2026 14,900 -0.1 (-0.67%) 1,500 22.11 0 0 15,000 17,200 12,800
04/05/2026 15,000 -0.3 (-1.96%) 2,000 30 0 0 15,300 17,500 13,100
29/04/2026 15,400 0.4 (2.67%) 300 4.58 0 0 15,000 17,200 12,800
28/04/2026 15,000 0 (0%) 1 0.02 0 0 15,000 17,200 12,800
24/04/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
23/04/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
22/04/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
21/04/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
20/04/2026 15,000 -0.2 (-1.32%) 100 1.5 0 0 15,200 17,400 13,000
17/04/2026 15,200 0 (0%) 0 0 2,732 35.52 15,200 17,400 13,000
16/04/2026 15,200 0 (0%) 3 0.05 0 0 15,200 17,400 13,000
15/04/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
14/04/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
13/04/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
10/04/2026 15,400 0 (0%) 2,000 30.41 0 0 15,400 17,700 13,100
09/04/2026 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
08/04/2026 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
07/04/2026 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
06/04/2026 15,500 0.7 (4.73%) 8,600 132.6 0 0 14,800 17,000 12,600
03/04/2026 14,800 -0.2 (-1.33%) 100 1.48 0 0 15,000 17,200 12,800
02/04/2026 15,000 0 (0%) 5 0.07 0 0 15,000 17,200 12,800
01/04/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
31/03/2026 15,000 0 (0%) 3,801 57.17 0 0 15,000 17,200 12,800
30/03/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
27/03/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
26/03/2026 15,000 0 (0%) 100 1.5 0 0 15,000 17,200 12,800
25/03/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
24/03/2026 15,000 0 (0%) 600 9 573 9.05 15,000 17,200 12,800
23/03/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
20/03/2026 15,000 -0.4 (-2.6%) 100 1.5 0 0 15,400 17,700 13,100
19/03/2026 15,600 0.7 (4.7%) 220 3.39 0 0 14,900 17,100 12,700
18/03/2026 14,900 -0.9 (-5.7%) 200 2.97 0 0 15,800 18,100 13,500
17/03/2026 15,800 0 (0%) 17 0.26 0 0 15,800 18,100 13,500
16/03/2026 15,800 0.2 (1.28%) 500 7.9 0 0 15,600 17,900 13,300
13/03/2026 15,600 -0.3 (-1.89%) 307 4.78 0 0 15,900 18,200 13,600
12/03/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
11/03/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
10/03/2026 15,900 0 (0%) 100 1.59 0 0 15,900 18,200 13,600
09/03/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
06/03/2026 15,800 0 (0%) 800 12.68 0 0 15,800 18,100 13,500
05/03/2026 16,000 1.2 (8.11%) 21,500 339.4 0 0 14,800 17,000 12,600
04/03/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
03/03/2026 14,800 -0.7 (-4.52%) 100 1.48 0 0 15,500 17,800 13,200
02/03/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
27/02/2026 15,500 -0.5 (-3.13%) 2,002 31.03 0 0 16,000 18,400 13,600
26/02/2026 16,000 -0.1 (-0.62%) 202 3.23 0 0 16,100 18,500 13,700
25/02/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
24/02/2026 16,300 -0.1 (-0.61%) 1,105 17.83 0 0 16,400 18,800 14,000
23/02/2026 16,400 0.6 (3.8%) 100 1.64 0 0 15,800 18,100 13,500
13/02/2026 15,800 0 (0%) 6 0.09 0 0 15,800 18,100 13,500
12/02/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
11/02/2026 15,800 0.9 (6.04%) 100 1.58 0 0 14,900 17,100 12,700
10/02/2026 14,900 0 (0%) 100 1.49 0 0 14,900 17,100 12,700
09/02/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
06/02/2026 14,900 -1.1 (-6.88%) 502 7.48 0 0 16,000 18,400 13,600
05/02/2026 16,000 0 (0%) 100 1.49 0 0 16,000 18,400 13,600
04/02/2026 16,000 0 (0%) 2 0.03 0 0 16,000 18,400 13,600
03/02/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
02/02/2026 16,000 -0.2 (-1.23%) 100 1.6 0 0 16,200 18,600 13,800
30/01/2026 16,200 1.4 (9.46%) 2,080 33.63 0 0 14,800 17,000 12,600
29/01/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
28/01/2026 14,800 -0.3 (-1.99%) 1,200 17.76 0 0 15,100 17,300 12,900
27/01/2026 14,800 -0.2 (-1.33%) 7,800 117.68 0 0 15,000 17,200 12,800
26/01/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
23/01/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
22/01/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
21/01/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
20/01/2026 15,000 0 (0%) 500 7.5 0 0 15,000 17,200 12,800
19/01/2026 15,000 0.2 (1.35%) 800 11.98 0 0 14,800 17,000 12,600
16/01/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
15/01/2026 14,800 -0.1 (-0.67%) 5,300 78.5 0 0 14,900 17,100 12,700
14/01/2026 15,200 0.4 (2.7%) 1,700 25.36 0 0 14,800 17,000 12,600
13/01/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
12/01/2026 14,800 -0.2 (-1.33%) 15,000 222 0 0 15,000 17,200 12,800
09/01/2026 15,600 0.1 (0.65%) 1,600 23.96 0 0 15,500 17,800 13,200
08/01/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
07/01/2026 15,500 0.2 (1.31%) 1,100 17.05 0 0 15,300 17,500 13,100
06/01/2026 15,400 1 (6.94%) 4,700 71.68 0 0 14,400 16,500 12,300
05/01/2026 14,400 0 (0%) 0 0 3,168 38.97 14,400 16,500 12,300
31/12/2025 14,500 0.1 (0.69%) 1,400 20.21 0 0 14,400 16,500 12,300
30/12/2025 14,400 -1.4 (-8.86%) 300 4.32 0 0 15,800 18,100 13,500
29/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
26/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
25/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
24/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
23/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
22/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
19/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
18/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
17/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
16/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
15/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
12/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
11/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
10/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
09/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
08/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
05/12/2025 15,800 1.2 (8.22%) 100 1.58 0 0 14,600 16,700 12,500
04/12/2025 14,600 0.3 (2.1%) 400 5.84 0 0 14,300 16,400 12,200
03/12/2025 14,200 -0.5 (-3.4%) 19,800 282.42 0 0 14,700 16,900 12,500
02/12/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
01/12/2025 14,700 -0.6 (-3.92%) 30,113 442.66 0 0 15,300 17,500 13,100

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
GÓC NHÌN NGÀNH: BANK, ĐIỆN VÀ BĐS CÓ GÌ ĐÁNG CHÚ Ý?| CHỨNG AND CHILL
Liên kết nhanh