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 9,900 0.2 (2.06%) 6,902 67.59 0 0 9,700 10,600 8,800
21/05/2026 9,700 -0.2 (-2.02%) 3,521 34.64 0 0 9,900 10,800 9,000
20/05/2026 9,900 -0.1 (-1%) 10,500 103.95 0 0 10,000 11,000 9,000
19/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
18/05/2026 10,000 0 (0%) 2 0.02 0 0 10,000 11,000 9,000
15/05/2026 10,000 0 (0%) 300 3.08 0 0 10,000 11,000 9,000
14/05/2026 10,000 0 (0%) 26 0.25 0 0 10,000 11,000 9,000
13/05/2026 10,000 0.3 (3.09%) 2,322 22.56 0 0 9,700 10,600 8,800
12/05/2026 9,700 0 (0%) 8,500 82.45 0 0 9,700 10,600 8,800
11/05/2026 9,700 -0.2 (-2.02%) 965 9.31 0 0 9,900 10,800 9,000
08/05/2026 9,900 0 (0%) 5,201 51.49 0 0 9,900 10,800 9,000
07/05/2026 9,900 0 (0%) 7,900 78.21 0 0 9,900 10,800 9,000
06/05/2026 9,900 0 (0%) 5,500 54.46 0 0 9,900 10,800 9,000
05/05/2026 9,900 0 (0%) 27,710 275 0 0 9,900 10,800 9,000
04/05/2026 9,900 0 (0%) 20,850 206.07 0 0 9,900 10,800 9,000
29/04/2026 9,900 -0.1 (-1%) 400 3.93 0 0 10,000 11,000 9,000
28/04/2026 10,000 -0.4 (-3.85%) 116 1.16 0 0 10,400 11,400 9,400
24/04/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
23/04/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
22/04/2026 10,400 0 (0%) 5 0.05 0 0 10,400 11,400 9,400
21/04/2026 10,400 0 (0%) 1 0.01 0 0 10,400 11,400 9,400
20/04/2026 10,400 0.6 (6.12%) 15,900 151.59 0 0 9,800 10,700 8,900
17/04/2026 9,800 0 (0%) 23,701 232.24 0 0 9,800 10,700 8,900
16/04/2026 9,800 0 (0%) 1,301 12.51 0 0 9,800 10,700 8,900
15/04/2026 9,800 0 (0%) 2,647 25.44 0 0 9,800 10,700 8,900
14/04/2026 9,800 0.1 (1.03%) 6,501 63.29 0 0 9,700 10,600 8,800
13/04/2026 9,700 -0.2 (-2.02%) 2,200 21.32 0 0 9,900 10,800 9,000
10/04/2026 9,900 0.5 (5.32%) 5,501 54.15 0 0 9,400 10,300 8,500
09/04/2026 9,400 -0.2 (-2.08%) 15,000 143.14 0 0 9,600 10,500 8,700
08/04/2026 9,600 -0.1 (-1.03%) 1,304 12.4 0 0 9,700 10,600 8,800
07/04/2026 9,700 0.1 (1.04%) 212 2.05 0 0 9,600 10,500 8,700
06/04/2026 9,600 0.3 (3.23%) 278 2.6 0 0 9,300 10,200 8,400
03/04/2026 9,300 -0.2 (-2.11%) 26,100 242.94 0 0 9,500 10,400 8,600
02/04/2026 9,500 0 (0%) 1,001 9.51 0 0 9,500 10,400 8,600
01/04/2026 9,500 0.1 (1.06%) 2,300 22.01 0 0 9,400 10,300 8,500
31/03/2026 9,400 -0.2 (-2.08%) 1,901 17.72 0 0 9,600 10,500 8,700
30/03/2026 9,600 0.4 (4.35%) 320 3.03 0 0 9,200 10,100 8,300
27/03/2026 9,200 0 (0%) 1,810 16.68 0 0 9,200 10,100 8,300
26/03/2026 9,200 -0.4 (-4.17%) 2,501 23.92 0 0 9,600 10,500 8,700
25/03/2026 9,600 -0.2 (-2.04%) 400 3.79 0 0 9,800 10,700 8,900
24/03/2026 9,800 0.2 (2.08%) 500 4.89 0 0 9,600 10,500 8,700
23/03/2026 9,600 0 (0%) 3,503 32.97 0 0 9,600 10,500 8,700
20/03/2026 9,600 0.3 (3.23%) 100 0.96 0 0 9,300 10,200 8,400
19/03/2026 9,300 -0.3 (-3.13%) 501 4.74 0 0 9,600 10,500 8,700
18/03/2026 9,600 -0.1 (-1.03%) 3,020 28.5 0 0 9,700 10,600 8,800
17/03/2026 9,700 0 (0%) 1,400 13.79 0 0 9,700 10,600 8,800
16/03/2026 9,700 0 (0%) 35 0.33 0 0 9,700 10,600 8,800
13/03/2026 9,700 0 (0%) 5,100 49.45 0 0 9,700 10,600 8,800
12/03/2026 9,700 0 (0%) 3,804 35.74 0 0 9,700 10,600 8,800
11/03/2026 9,700 0.3 (3.19%) 800 7.68 0 0 9,400 10,300 8,500
10/03/2026 9,400 0 (0%) 13,419 127.23 0 0 9,400 10,300 8,500
09/03/2026 9,400 -0.4 (-4.08%) 1,119 10.61 0 0 9,800 10,700 8,900
06/03/2026 9,800 -0.2 (-2%) 3,600 35.28 0 0 10,000 11,000 9,000
05/03/2026 10,000 0 (0%) 220 2.2 0 0 10,000 11,000 9,000
04/03/2026 10,000 0.2 (2.04%) 200 2.01 0 0 9,800 10,700 8,900
03/03/2026 9,800 -0.1 (-1.01%) 7,221 70.79 0 0 9,900 10,800 9,000
02/03/2026 9,900 -0.3 (-2.94%) 7,622 75.14 0 0 10,200 11,200 9,200
27/02/2026 10,200 0 (0%) 28 0.29 0 0 10,200 11,200 9,200
26/02/2026 10,200 -0.1 (-0.97%) 2,473 24.76 0 0 10,300 11,300 9,300
25/02/2026 10,300 0.1 (0.98%) 521 5.29 0 0 10,200 11,200 9,200
24/02/2026 10,200 0 (0%) 4,417 45.17 0 0 10,200 11,200 9,200
23/02/2026 10,200 0.3 (3.03%) 4,737 48.18 0 0 9,900 10,800 9,000
13/02/2026 9,900 0 (0%) 10,140 100.39 0 0 9,900 10,800 9,000
12/02/2026 9,900 -0.2 (-1.98%) 714 7.09 0 0 10,100 11,100 9,100
11/02/2026 10,100 -0.1 (-0.98%) 1,222 12.31 0 0 10,200 11,200 9,200
10/02/2026 10,200 0.1 (0.99%) 1,128 11.3 0 0 10,100 11,100 9,100
09/02/2026 10,100 -0.1 (-0.98%) 5,111 51.28 0 0 10,200 11,200 9,200
06/02/2026 10,200 -0.2 (-1.92%) 14,050 145.13 0 0 10,400 11,400 9,400
05/02/2026 10,400 0.1 (0.97%) 4,542 47.58 0 0 10,300 11,300 9,300
04/02/2026 10,300 0.1 (0.98%) 12,221 126.07 0 0 10,200 11,200 9,200
03/02/2026 10,200 0.5 (5.15%) 12,300 122.91 0 0 9,700 10,600 8,800
02/02/2026 9,700 -0.2 (-2.02%) 32,245 319.02 0 0 9,900 10,800 9,000
30/01/2026 9,900 0.2 (2.06%) 219 2.17 0 0 9,700 10,600 8,800
29/01/2026 9,700 0.4 (4.3%) 32,910 318.17 0 0 9,300 10,200 8,400
28/01/2026 9,300 0.1 (1.09%) 10,400 96.31 0 0 9,200 10,100 8,300
27/01/2026 9,200 -0.2 (-2.13%) 5,000 46.01 0 0 9,400 10,300 8,500
26/01/2026 9,400 0 (0%) 12,737 120.28 0 0 9,400 10,300 8,500
23/01/2026 9,400 -0.2 (-2.08%) 412 3.94 0 0 9,600 10,500 8,700
22/01/2026 9,600 0.1 (1.05%) 23,700 225.6 0 0 9,500 10,400 8,600
21/01/2026 9,500 0.1 (1.06%) 3,000 28.02 0 0 9,400 10,300 8,500
20/01/2026 9,400 0 (0%) 6,600 62.05 0 0 9,400 10,300 8,500
19/01/2026 9,400 0 (0%) 1,100 10.06 0 0 9,400 10,300 8,500
16/01/2026 9,400 0 (0%) 500 4.7 0 0 9,400 10,300 8,500
15/01/2026 9,400 0 (0%) 2 0.02 0 0 9,400 10,300 8,500
14/01/2026 9,400 0.1 (1.08%) 12,524 114.48 0 0 9,300 10,200 8,400
13/01/2026 9,300 0.1 (1.09%) 2,500 23.07 0 0 9,200 10,100 8,300
12/01/2026 9,200 0 (0%) 3,860 35.65 0 0 9,200 10,100 8,300
09/01/2026 9,200 -0.1 (-1.08%) 1,700 15.68 0 0 9,300 10,200 8,400
08/01/2026 9,300 0.1 (1.09%) 9,200 85.28 0 0 9,200 10,100 8,300
07/01/2026 9,200 0 (0%) 3,100 28.54 0 0 9,200 10,100 8,300
06/01/2026 9,200 0.1 (1.1%) 5,547 51.03 0 0 9,100 10,000 8,200
05/01/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
31/12/2025 9,100 -0.2 (-2.15%) 4,100 37.73 0 0 9,300 10,200 8,400
30/12/2025 9,300 0.2 (2.2%) 4,700 43.6 0 0 9,100 10,000 8,200
29/12/2025 9,100 -0.1 (-1.09%) 3,022 27.92 0 0 9,200 10,100 8,300
26/12/2025 9,200 0 (0%) 1,800 16.42 0 0 9,200 10,100 8,300
25/12/2025 9,200 -0.1 (-1.08%) 6,300 58.12 0 0 9,300 10,200 8,400
24/12/2025 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
23/12/2025 9,300 -0.1 (-1.06%) 7,600 70.69 0 0 9,400 10,300 8,500
22/12/2025 9,400 0 (0%) 510 4.79 0 0 9,400 10,300 8,500
19/12/2025 9,400 0.3 (3.3%) 3,000 28 0 0 9,100 10,000 8,200
18/12/2025 9,100 -0.3 (-3.19%) 5,000 45.51 0 0 9,400 10,300 8,500
17/12/2025 9,400 0 (0%) 2,811 26.16 0 0 9,400 10,300 8,500
16/12/2025 9,400 0.3 (3.3%) 15,300 140.52 0 0 9,100 10,000 8,200
15/12/2025 9,100 -0.1 (-1.09%) 2,204 20.43 0 0 9,200 10,100 8,300
12/12/2025 9,200 0 (0%) 17,111 158.08 0 0 9,200 10,100 8,300
11/12/2025 9,200 0 (0%) 3,934 36.87 0 0 9,200 10,100 8,300
10/12/2025 9,200 0 (0%) 2,905 26.86 0 0 9,200 10,100 8,300
09/12/2025 9,200 -0.2 (-2.13%) 4,433 41.25 0 0 9,400 10,300 8,500
08/12/2025 9,400 0 (0%) 5,001 47.01 0 0 9,400 10,300 8,500
05/12/2025 9,400 -0.2 (-2.08%) 500 4.78 0 0 9,600 10,500 8,700
04/12/2025 9,600 -0.1 (-1.03%) 2,642 25.36 0 0 9,700 10,600 8,800
03/12/2025 9,700 -0.2 (-2.02%) 12,409 115.26 0 0 9,900 10,800 9,000
02/12/2025 9,900 0.4 (4.21%) 707 6.87 0 0 9,500 10,400 8,600
01/12/2025 9,500 -0.1 (-1.04%) 4,360 41.16 0 0 9,600 10,500 8,700
28/11/2025 9,600 -0.1 (-1.03%) 6,249 59.89 0 0 9,700 10,600 8,800
27/11/2025 9,700 0 (0%) 9,202 87.65 0 0 9,700 10,600 8,800
26/11/2025 9,700 0 (0%) 3,530 33.74 0 0 9,700 10,600 8,800
25/11/2025 9,700 0 (0%) 6,700 64.46 0 0 9,700 10,600 8,800
24/11/2025 9,700 0.1 (1.04%) 5,946 57.4 0 0 9,600 10,500 8,700

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