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 7,430 0 (0%) 8,000 59.26 0 0 7,430 7,950 6,910
26/05/2026 7,430 -0.07 (-0.93%) 99,100 731.82 0 0 7,500 8,020 6,980
25/05/2026 7,500 -0.2 (-2.6%) 31,100 234.57 0 0 7,700 8,230 7,170
22/05/2026 7,700 0 (0%) 29,500 226.28 20,000 143.4 7,700 8,230 7,170
21/05/2026 7,700 0.14 (1.85%) 37,700 288.37 0 0 7,560 8,080 7,040
20/05/2026 7,560 -0.14 (-1.82%) 48,200 361.96 280,174 2,129.32 7,700 8,230 7,170
19/05/2026 7,700 -0.06 (-0.77%) 47,900 366.34 30,000 216.6 7,760 8,300 7,220
18/05/2026 7,760 0.16 (2.11%) 28,100 215.8 0 0 7,600 8,130 7,070
15/05/2026 7,600 -0.16 (-2.06%) 79,700 606.49 30,000 216.6 7,760 8,300 7,220
14/05/2026 7,760 0 (0%) 100,600 776.84 0 0 7,760 8,300 7,220
13/05/2026 7,760 -0.22 (-2.76%) 68,200 531.99 0 0 7,980 8,530 7,430
12/05/2026 7,980 -0.01 (-0.13%) 63,800 505.96 0 0 7,990 8,540 7,440
11/05/2026 7,990 -0.33 (-3.97%) 183,300 1,472.64 0 0 8,320 8,900 7,740
08/05/2026 8,320 -0.15 (-1.77%) 49,800 417.49 0 0 8,470 9,060 7,880
07/05/2026 8,470 -0.11 (-1.28%) 58,900 501.26 0 0 8,580 9,180 7,980
06/05/2026 8,580 -0.02 (-0.23%) 32,700 280.54 0 0 8,600 9,200 8,000
05/05/2026 8,600 -0.03 (-0.35%) 35,200 302.89 0 0 8,630 9,230 8,030
04/05/2026 8,630 0.02 (0.23%) 79,100 681.38 0 0 8,610 9,210 8,010
29/04/2026 8,610 -0.06 (-0.69%) 22,900 198.28 0 0 8,670 9,270 8,070
28/04/2026 8,670 0.1 (1.17%) 33,700 292.13 0 0 8,570 9,160 7,980
24/04/2026 8,570 0.07 (0.82%) 32,400 274.92 0 0 8,500 9,090 7,910
23/04/2026 8,500 -0.03 (-0.35%) 20,500 174.91 0 0 8,530 9,120 7,940
22/04/2026 8,530 -0.07 (-0.81%) 24,300 207.7 0 0 8,600 9,200 8,000
21/04/2026 8,600 -0.06 (-0.69%) 43,300 373.82 0 0 8,660 9,260 8,060
20/04/2026 8,660 -0.08 (-0.92%) 33,700 292.3 0 0 8,740 9,350 8,130
17/04/2026 8,740 0.02 (0.23%) 16,000 139.78 0 0 8,720 9,330 8,110
16/04/2026 8,720 -0.03 (-0.34%) 44,500 387.6 0 0 8,750 9,360 8,140
15/04/2026 8,750 -0.03 (-0.34%) 23,800 208.57 0 0 8,780 9,390 8,170
14/04/2026 8,780 0.03 (0.34%) 72,500 633.25 0 0 8,750 9,360 8,140
13/04/2026 8,750 -0.06 (-0.68%) 44,200 386. 0 0 8,810 9,420 8,200
10/04/2026 8,810 0.01 (0.11%) 15,200 134.63 0 0 8,800 9,410 8,190
09/04/2026 8,800 0.02 (0.23%) 18,500 162.8 917,000 7,886.2 8,780 9,390 8,170
08/04/2026 8,780 0.28 (3.29%) 91,300 787.17 104,333 834.66 8,500 9,090 7,910
07/04/2026 8,500 -0.11 (-1.28%) 61,800 528.76 0 0 8,610 9,210 8,010
06/04/2026 8,610 0.01 (0.12%) 60,100 517.81 160,000 1,280 8,600 9,200 8,000
03/04/2026 8,600 -0.37 (-4.12%) 63,800 565.11 0 0 8,970 9,590 8,350
02/04/2026 8,970 -0.14 (-1.54%) 22,700 203.87 0 0 9,110 9,740 8,480
01/04/2026 9,110 -0.05 (-0.55%) 42,600 389.23 0 0 9,160 9,800 8,520
31/03/2026 9,160 0.16 (1.78%) 20,600 185.83 0 0 9,000 9,630 8,370
30/03/2026 9,000 -0.12 (-1.32%) 56,500 508.68 68,241 579.37 9,120 9,750 8,490
27/03/2026 9,120 0.21 (2.36%) 35,800 324.61 215,000 1,782.35 8,910 9,530 8,290
26/03/2026 8,910 0.06 (0.68%) 5,200 46.96 220,000 1,812.8 8,850 9,460 8,240
25/03/2026 8,850 -0.16 (-1.78%) 35,100 317.26 0 0 9,010 9,640 8,380
24/03/2026 9,010 0.21 (2.39%) 17,900 160.45 0 0 8,800 9,410 8,190
23/03/2026 8,800 -0.39 (-4.24%) 21,600 190.6 0 0 9,190 9,830 8,550
20/03/2026 9,190 -0.01 (-0.11%) 16,500 151.12 0 0 9,200 9,840 8,560
19/03/2026 9,200 0.09 (0.99%) 10,900 101.08 0 0 9,110 9,740 8,480
18/03/2026 9,110 -0.09 (-0.98%) 17,300 159.18 0 0 9,200 9,840 8,560
17/03/2026 9,200 0.11 (1.21%) 12,300 112.28 0 0 9,090 9,720 8,460
16/03/2026 9,090 -0.09 (-0.98%) 27,500 253.62 0 0 9,180 9,820 8,540
13/03/2026 9,180 0.13 (1.44%) 44,600 404.64 0 0 9,050 9,680 8,420
12/03/2026 9,050 -0.25 (-2.69%) 9,100 82.94 0 0 9,300 9,950 8,650
11/03/2026 9,300 0.4 (4.49%) 28,600 258.77 0 0 8,900 9,520 8,280
10/03/2026 8,900 0.21 (2.42%) 40,700 356.78 0 0 8,690 9,290 8,090
09/03/2026 8,690 -0.65 (-6.96%) 108,600 951.25 0 0 9,340 9,990 8,690
06/03/2026 9,340 -0.01 (-0.11%) 25,300 236.55 0 0 9,350 10,000 8,700
05/03/2026 9,350 0.25 (2.75%) 40,900 385.37 0 0 9,100 9,730 8,470
04/03/2026 9,100 -0.3 (-3.19%) 74,200 677.62 0 0 9,400 10,050 8,750
03/03/2026 9,400 -0.11 (-1.16%) 39,100 367.51 0 0 9,510 10,150 8,850
02/03/2026 9,510 -0.35 (-3.55%) 58,000 554.11 0 0 9,860 10,550 9,170
27/02/2026 9,860 -0.14 (-1.4%) 34,400 341.73 0 0 10,000 10,700 9,300
26/02/2026 10,000 0.15 (1.52%) 131,800 1,332.16 0 0 9,850 10,500 9,170
25/02/2026 9,850 0.64 (6.95%) 164,700 1,608.89 0 0 9,210 9,850 8,570
24/02/2026 9,210 -0.12 (-1.29%) 47,700 442.89 0 0 9,330 9,980 8,680
23/02/2026 9,330 0.19 (2.08%) 15,600 145.53 0 0 9,140 9,770 8,510
13/02/2026 9,140 0.01 (0.11%) 24,000 219.42 0 0 9,130 9,760 8,500
12/02/2026 9,130 -0.04 (-0.44%) 41,600 378.24 0 0 9,170 9,810 8,530
11/02/2026 9,170 -0.03 (-0.33%) 95,400 876.54 0 0 9,200 9,840 8,560
10/02/2026 9,200 -0.05 (-0.54%) 28,400 262.83 0 0 9,250 9,890 8,610
09/02/2026 9,250 -0.31 (-3.24%) 94,600 880.87 0 0 9,560 10,200 8,900
06/02/2026 9,560 -0.24 (-2.45%) 60,400 578.51 0 0 9,800 10,450 9,120
05/02/2026 9,800 0.05 (0.51%) 40,200 389.65 0 0 9,750 10,400 9,070
04/02/2026 9,750 -0.01 (-0.1%) 24,500 238.32 0 0 9,760 10,400 9,080
03/02/2026 9,760 -0.06 (-0.61%) 67,400 654.52 0 0 9,820 10,500 9,140
02/02/2026 9,820 -0.17 (-1.7%) 38,500 378.47 0 0 9,990 10,650 9,300
30/01/2026 9,990 0.19 (1.94%) 26,400 259.11 0 0 9,800 10,450 9,120
29/01/2026 9,800 0 (0%) 32,800 321.66 214,000 2,033 9,800 10,450 9,120
28/01/2026 9,800 -0.09 (-0.91%) 46,300 455.12 0 0 9,890 10,550 9,200
27/01/2026 9,890 -0.01 (-0.1%) 58,600 579.21 0 0 9,900 10,550 9,210
26/01/2026 9,900 -0.25 (-2.46%) 34,100 340.51 472,000 4,468.88 10,150 10,850 9,440
23/01/2026 10,150 -0.15 (-1.46%) 5,800 58.7 0 0 10,300 11,000 9,580
22/01/2026 10,300 0.33 (3.31%) 55,800 572.81 220,000 2,090 9,970 10,650 9,280
21/01/2026 9,970 0.02 (0.2%) 31,100 314.44 20,000 200 9,950 10,600 9,260
20/01/2026 9,950 -0.05 (-0.5%) 31,700 316.85 0 0 10,000 10,700 9,300
19/01/2026 10,000 -0.1 (-0.99%) 36,800 372.58 0 0 10,100 10,800 9,400
16/01/2026 10,100 -0.15 (-1.46%) 49,500 501.08 0 0 10,250 10,950 9,540
15/01/2026 10,250 -0.05 (-0.49%) 38,300 389.05 34,400 329.55 10,300 11,000 9,580
14/01/2026 10,300 0.1 (0.98%) 57,900 587.78 0 0 10,200 10,900 9,490
13/01/2026 10,200 0.1 (0.99%) 39,500 404.21 0 0 10,100 10,800 9,400
12/01/2026 10,100 0.05 (0.5%) 63,300 638.46 0 0 10,050 10,750 9,350
09/01/2026 10,050 0 (0%) 28,200 284.65 0 0 10,050 10,750 9,350
08/01/2026 10,050 -0.3 (-2.9%) 46,500 471.32 2,625,516 26,134.72 10,350 11,050 9,630
07/01/2026 10,350 0.45 (4.55%) 36,300 361.6 0 0 9,900 10,550 9,210
06/01/2026 9,900 0.18 (1.85%) 40,900 406.42 0 0 9,720 10,400 9,040
05/01/2026 9,720 -0.28 (-2.8%) 36,200 360.29 0 0 10,000 10,700 9,300
31/12/2025 10,000 -0.15 (-1.48%) 70,000 702.85 0 0 10,150 10,850 9,440
30/12/2025 10,150 0 (0%) 62,600 638.41 0 0 10,150 10,850 9,440
29/12/2025 10,150 -0.15 (-1.46%) 41,300 422. 0 0 10,300 11,000 9,580
26/12/2025 10,300 -0.2 (-1.9%) 44,300 457.36 0 0 10,500 11,200 9,770
25/12/2025 10,500 -0.25 (-2.33%) 66,300 700.77 0 0 10,750 11,500 10,000
24/12/2025 10,750 0 (0%) 15,200 163.62 0 0 10,750 11,500 10,000
23/12/2025 10,750 -0.1 (-0.92%) 72,600 779.73 0 0 10,850 11,600 10,100
22/12/2025 10,850 0 (0%) 51,800 560.13 0 0 10,850 11,600 10,100
19/12/2025 10,850 -0.1 (-0.91%) 31,400 342.41 0 0 10,950 11,700 10,200
18/12/2025 10,950 -0.15 (-1.35%) 10,200 112.33 0 0 11,100 11,850 10,350
17/12/2025 11,100 0.1 (0.91%) 18,200 201.85 0 0 11,000 11,750 10,250
16/12/2025 11,000 0.1 (0.92%) 14,500 159.09 0 0 10,900 11,650 10,150
15/12/2025 10,900 -0.1 (-0.91%) 78,800 858.7 0 0 11,000 11,750 10,250
12/12/2025 11,000 -0.2 (-1.79%) 101,600 1,126.44 0 0 11,200 11,950 10,450
11/12/2025 11,200 0 (0%) 24,400 274.52 0 0 11,200 11,950 10,450
10/12/2025 11,200 0 (0%) 41,000 461.61 0 0 11,200 11,950 10,450
09/12/2025 11,200 -0.05 (-0.44%) 65,200 730.08 0 0 11,250 12,000 10,500
08/12/2025 11,250 -0.15 (-1.32%) 27,400 309.47 0 0 11,400 12,150 10,650
05/12/2025 11,400 0 (0%) 16,200 184.48 0 0 11,400 12,150 10,650
04/12/2025 11,400 0.15 (1.33%) 30,700 349.49 0 0 11,250 12,000 10,500
03/12/2025 11,250 0.05 (0.45%) 52,900 593.92 0 0 11,200 11,950 10,450
02/12/2025 11,200 -0.15 (-1.32%) 73,200 819.52 0 0 11,350 12,100 10,600
01/12/2025 11,350 -0.05 (-0.44%) 34,000 384.58 0 0 11,400 12,150 10,650
28/11/2025 11,400 -0.05 (-0.44%) 36,000 408.93 0 0 11,450 12,250 10,650
27/11/2025 11,450 -0.05 (-0.43%) 17,000 194.74 0 0 11,500 12,300 10,700

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