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 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
28/05/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
27/05/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
26/05/2026 12,900 0.5 (4.03%) 1,500 19.29 0 0 12,400 14,200 10,600
25/05/2026 12,400 0 (0%) 101 1.25 0 0 12,400 14,200 10,600
22/05/2026 12,400 0 (0%) 100 1.24 0 0 12,400 14,200 10,600
21/05/2026 13,000 0.1 (0.78%) 1,700 21 0 0 12,900 14,800 11,000
20/05/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
19/05/2026 12,900 -0.1 (-0.77%) 600 7.74 0 0 13,000 14,900 11,100
18/05/2026 13,000 -0.4 (-2.99%) 100 1.3 0 0 13,400 15,400 11,400
15/05/2026 13,400 1.7 (14.53%) 200 2.68 0 0 11,700 13,400 10,000
14/05/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
13/05/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
12/05/2026 12,000 -1 (-7.69%) 4,600 53.94 0 0 13,000 14,900 11,100
11/05/2026 13,000 0 (0%) 1,200 15.6 0 0 13,000 14,900 11,100
08/05/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
07/05/2026 13,000 -0.7 (-5.11%) 1,000 13 0 0 13,700 15,700 11,700
06/05/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
05/05/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
04/05/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
29/04/2026 13,700 -0.2 (-1.44%) 300 4.11 0 0 13,900 15,900 11,900
28/04/2026 13,700 -2.3 (-14.38%) 800 11.13 0 0 16,000 18,400 13,600
24/04/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
23/04/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
22/04/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
21/04/2026 16,000 -0.1 (-0.62%) 100 1.6 0 0 16,100 18,500 13,700
20/04/2026 16,100 0 (0%) 3 0.05 0 0 16,100 18,500 13,700
17/04/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
16/04/2026 16,100 0 (0%) 1 0.02 0 0 16,100 18,500 13,700
15/04/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
14/04/2026 16,100 0 (0%) 1 0.01 0 0 16,100 18,500 13,700
13/04/2026 16,100 2.1 (15%) 201 3.23 0 0 14,000 16,100 11,900
10/04/2026 14,000 0 (0%) 100 1.4 0 0 14,000 16,100 11,900
09/04/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
08/04/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
07/04/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
06/04/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
03/04/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
02/04/2026 14,000 0 (0%) 3 0.04 0 0 14,000 16,100 11,900
01/04/2026 14,000 0 (0%) 100 1.4 0 0 14,000 16,100 11,900
31/03/2026 14,000 0 (0%) 100 1.4 0 0 14,000 16,100 11,900
30/03/2026 14,000 0 (0%) 100 1.4 0 0 14,000 16,100 11,900
27/03/2026 14,000 0 (0%) 300 4.2 0 0 14,000 16,100 11,900
26/03/2026 14,000 -1 (-6.67%) 500 7 0 0 15,000 17,200 12,800
25/03/2026 15,000 -0.9 (-5.66%) 100 1.5 0 0 15,900 18,200 13,600
24/03/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
23/03/2026 15,900 0 (0%) 101 1.61 0 0 15,900 18,200 13,600
20/03/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
19/03/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
18/03/2026 15,900 1.7 (11.97%) 101 1.61 0 0 14,200 16,300 12,100
17/03/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
16/03/2026 14,200 0.1 (0.71%) 100 1.42 0 0 14,100 16,200 12,000
13/03/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
12/03/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
11/03/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
10/03/2026 14,100 0 (0%) 100 1.41 0 0 14,100 16,200 12,000
09/03/2026 13,400 -2.1 (-13.55%) 300 4.22 0 0 15,500 17,800 13,200
06/03/2026 15,500 0 (0%) 100 1.55 0 0 15,500 17,800 13,200
05/03/2026 15,500 0 (0%) 100 1.55 0 0 15,500 17,800 13,200
04/03/2026 15,500 0 (0%) 100 1.55 0 0 15,500 17,800 13,200
03/03/2026 15,500 0 (0%) 300 4.65 0 0 15,500 17,800 13,200
02/03/2026 15,500 1.4 (9.93%) 100 1.55 0 0 14,100 16,200 12,000
27/02/2026 14,100 0 (0%) 3 0.05 0 0 14,100 16,200 12,000
26/02/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
25/02/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
24/02/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
23/02/2026 13,300 -2.2 (-14.19%) 600 8.44 0 0 15,500 17,800 13,200
13/02/2026 15,500 0 (0%) 100 1.55 0 0 15,500 17,800 13,200
12/02/2026 15,500 0 (0%) 100 1.55 0 0 15,500 17,800 13,200
11/02/2026 15,500 0 (0%) 100 1.55 0 0 15,500 17,800 13,200
10/02/2026 15,500 0 (0%) 100 1.55 0 0 15,500 17,800 13,200
09/02/2026 15,500 0 (0%) 100 1.55 0 0 15,500 17,800 13,200
06/02/2026 15,500 0 (0%) 100 1.55 0 0 15,500 17,800 13,200
05/02/2026 15,500 0 (0%) 100 1.55 0 0 15,500 17,800 13,200
04/02/2026 15,500 0 (0%) 100 1.55 0 0 15,500 17,800 13,200
03/02/2026 15,500 0 (0%) 100 1.55 0 0 15,500 17,800 13,200
02/02/2026 15,500 0 (0%) 100 1.55 0 0 15,500 17,800 13,200
30/01/2026 15,500 0 (0%) 100 1.55 0 0 15,500 17,800 13,200
29/01/2026 15,500 0 (0%) 100 1.55 0 0 15,500 17,800 13,200
28/01/2026 15,500 0 (0%) 100 1.55 0 0 15,500 17,800 13,200
27/01/2026 15,500 0 (0%) 100 1.55 0 0 15,500 17,800 13,200
26/01/2026 15,500 -0.3 (-1.9%) 300 4.65 0 0 15,800 18,100 13,500
23/01/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
22/01/2026 15,800 0 (0%) 200 3.16 0 0 15,800 18,100 13,500
21/01/2026 15,800 0 (0%) 300 4.74 0 0 15,800 18,100 13,500
20/01/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
19/01/2026 15,800 0 (0%) 200 3.16 0 0 15,800 18,100 13,500
16/01/2026 15,800 0 (0%) 200 3.16 0 0 15,800 18,100 13,500
15/01/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
14/01/2026 15,800 2 (14.49%) 300 4.74 0 0 13,800 15,800 11,800
13/01/2026 13,200 -0.9 (-6.38%) 301 4.15 0 0 14,100 16,200 12,000
12/01/2026 13,800 -2.4 (-14.81%) 400 5.64 0 0 16,200 18,600 13,800
09/01/2026 15,100 0 (0%) 201 3.25 0 0 15,100 17,300 12,900
08/01/2026 15,100 0 (0%) 600 9.06 0 0 15,100 21,100 9,100
07/01/2026 15,100 0 (0%) 0 0 0 0 15,100 21,100 9,100
06/01/2026 15,100 0 (0%) 0 0 0 0 15,100 21,100 9,100
05/01/2026 15,100 0 (0%) 0 0 0 0 15,100 21,100 9,100
31/12/2025 15,100 0 (0%) 0 0 0 0 15,100 21,100 9,100
30/12/2025 15,100 0 (0%) 0 0 0 0 15,100 21,100 9,100
29/12/2025 15,100 0 (0%) 0 0 0 0 15,100 21,100 9,100
26/12/2025 15,100 0 (0%) 0 0 0 0 15,100 21,100 9,100
25/12/2025 15,100 0 (0%) 0 0 0 0 15,100 21,100 9,100
24/12/2025 15,100 0 (0%) 0 0 0 0 15,100 21,100 9,100
23/12/2025 15,100 0 (0%) 0 0 0 0 15,100 21,100 9,100
22/12/2025 15,100 0 (0%) 0 0 0 0 15,100 21,100 9,100
19/12/2025 15,100 0 (0%) 0 0 0 0 15,100 21,100 9,100
18/12/2025 15,100 0 (0%) 0 0 0 0 15,100 21,100 9,100
17/12/2025 15,100 0 (0%) 0 0 0 0 15,100 21,100 9,100
16/12/2025 15,100 0 (0%) 0 0 0 0 15,100 21,100 9,100
15/12/2025 15,100 0 (0%) 0 0 0 0 15,100 21,100 9,100
12/12/2025 15,100 0 (0%) 0 0 0 0 15,100 21,100 9,100
11/12/2025 15,100 0 (0%) 0 0 0 0 15,100 21,100 9,100
10/12/2025 15,100 0 (0%) 0 0 0 0 15,100 21,100 9,100
09/12/2025 15,100 0 (0%) 0 0 0 0 15,100 21,100 9,100
08/12/2025 15,100 0 (0%) 0 0 0 0 15,100 21,100 9,100
05/12/2025 15,100 0 (0%) 0 0 0 0 15,100 21,100 9,100
04/12/2025 15,100 0 (0%) 0 0 0 0 15,100 21,100 9,100
03/12/2025 15,100 0 (0%) 0 0 0 0 15,100 21,100 9,100
02/12/2025 15,100 0 (0%) 0 0 0 0 15,100 21,100 9,100
01/12/2025 15,100 0 (0%) 0 0 0 0 15,100 21,100 9,100

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