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
21/05/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
20/05/2026 17,100 0 (0%) 1,000 17.1 0 0 17,100 19,600 14,600
19/05/2026 17,100 -0.1 (-0.58%) 200 3.42 0 0 17,200 19,700 14,700
18/05/2026 17,200 -0.1 (-0.58%) 200 3.44 0 0 17,300 19,800 14,800
15/05/2026 17,300 0.4 (2.37%) 1,300 22.52 0 0 16,900 19,400 14,400
14/05/2026 17,000 1 (6.25%) 5,005 84.48 0 0 16,000 18,400 13,600
13/05/2026 16,100 0 (0%) 1,112 17.74 0 0 16,100 18,500 13,700
12/05/2026 16,100 -0.1 (-0.62%) 1,600 25.76 0 0 16,200 18,600 13,800
11/05/2026 16,200 0.2 (1.25%) 400 6.48 0 0 16,000 18,400 13,600
08/05/2026 16,000 -0.4 (-2.44%) 200 3.2 0 0 16,400 18,800 14,000
07/05/2026 16,400 -0.1 (-0.61%) 163 2.68 0 0 16,500 18,900 14,100
06/05/2026 16,500 -0.5 (-2.94%) 203 3.35 0 0 17,000 19,500 14,500
05/05/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
04/05/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
29/04/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
28/04/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
24/04/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
23/04/2026 17,000 0.8 (4.94%) 600 10.2 0 0 16,200 18,600 13,800
22/04/2026 16,100 -0.4 (-2.42%) 2,100 33.97 0 0 16,500 18,900 14,100
21/04/2026 16,500 -0.2 (-1.2%) 500 8.25 0 0 16,700 19,200 14,200
20/04/2026 16,700 0 (0%) 100 1.67 0 0 16,700 19,200 14,200
17/04/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
16/04/2026 16,600 0 (0%) 300 5 0 0 16,600 19,000 14,200
15/04/2026 16,600 -0.2 (-1.19%) 1,315 21.83 0 0 16,800 19,300 14,300
14/04/2026 16,900 0.4 (2.42%) 200 3.35 0 0 16,500 18,900 14,100
13/04/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
10/04/2026 16,500 -0.5 (-2.94%) 649 10.72 0 0 17,000 19,500 14,500
09/04/2026 17,000 0 (0%) 1,000 16.99 0 0 17,000 19,500 14,500
08/04/2026 17,000 0 (0%) 800 13.59 0 0 17,000 19,500 14,500
07/04/2026 17,000 0.7 (4.29%) 603 10.24 0 0 16,300 18,700 13,900
06/04/2026 17,000 1.5 (9.68%) 3,331 54.34 0 0 15,500 17,800 13,200
03/04/2026 15,200 -0.5 (-3.18%) 1,600 24.72 0 0 15,700 18,000 13,400
02/04/2026 15,800 0.5 (3.27%) 1,701 26.64 0 0 15,300 17,500 13,100
01/04/2026 15,500 0.5 (3.33%) 1,505 22.96 0 0 15,000 17,200 12,800
31/03/2026 15,000 0.6 (4.17%) 500 7.5 0 0 14,400 16,500 12,300
30/03/2026 14,400 0.2 (1.41%) 100 1.44 0 0 14,200 16,300 12,100
27/03/2026 14,300 0.4 (2.88%) 2,605 36.97 0 0 13,900 15,900 11,900
26/03/2026 14,100 1.1 (8.46%) 3,900 54.03 2,955,775 32,809.1 13,000 14,900 11,100
25/03/2026 14,200 0.6 (4.41%) 25,607 332.13 0 0 13,600 15,600 11,600
24/03/2026 14,000 -0.2 (-1.41%) 7,500 101.73 0 0 14,200 16,300 12,100
23/03/2026 14,000 -1.1 (-7.28%) 14,941 211.92 0 0 15,100 17,300 12,900
20/03/2026 15,000 -1 (-6.25%) 6,701 101.25 0 0 16,000 18,400 13,600
19/03/2026 16,000 -0.1 (-0.62%) 204 3.26 0 0 16,100 18,500 13,700
18/03/2026 16,100 0 (0%) 1,002 16.13 0 0 16,100 18,500 13,700
17/03/2026 16,100 0 (0%) 803 12.9 0 0 16,100 18,500 13,700
16/03/2026 16,000 -0.7 (-4.19%) 500 8.04 0 0 16,700 19,200 14,200
13/03/2026 17,700 1.7 (10.63%) 9,100 152.22 0 0 16,000 18,400 13,600
12/03/2026 16,000 0.2 (1.27%) 1,202 19.23 0 0 15,800 18,100 13,500
11/03/2026 16,000 0.6 (3.9%) 2,900 45.94 0 0 15,400 17,700 13,100
10/03/2026 16,000 -0.3 (-1.84%) 1,101 16.96 0 0 16,300 18,700 13,900
09/03/2026 15,300 -2.3 (-13.07%) 13,700 223.72 0 0 17,600 20,200 15,000
06/03/2026 17,500 -0.6 (-3.31%) 700 12.35 0 0 18,100 20,800 15,400
05/03/2026 18,300 0.3 (1.67%) 2,916 52.78 0 0 18,000 20,700 15,300
04/03/2026 18,000 0 (0%) 1,109 19.95 0 0 18,000 20,700 15,300
03/03/2026 17,800 -1.4 (-7.29%) 1,901 34.18 0 0 19,200 22,000 16,400
02/03/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
27/02/2026 19,100 0 (0%) 9,419 180.83 0 0 19,100 21,900 16,300
26/02/2026 19,200 0.4 (2.13%) 3,111 59.27 0 0 18,800 21,600 16,000
25/02/2026 18,800 0 (0%) 4,230 79.72 0 0 18,800 21,600 16,000
24/02/2026 18,800 0 (0%) 611 11.48 0 0 18,800 21,600 16,000
23/02/2026 19,000 0.1 (0.53%) 3,407 64.08 0 0 18,900 21,700 16,100
13/02/2026 19,000 0.4 (2.15%) 3,200 60.43 0 0 18,600 21,300 15,900
12/02/2026 18,500 -0.2 (-1.07%) 628 11.65 0 0 18,700 21,500 15,900
11/02/2026 18,800 0.4 (2.17%) 1,871 34.94 0 0 18,400 21,100 15,700
10/02/2026 18,000 -0.2 (-1.1%) 1,300 23.95 0 0 18,200 20,900 15,500
09/02/2026 19,000 -0.9 (-4.52%) 37,910 689.16 0 0 19,900 22,800 17,000
06/02/2026 19,500 -0.7 (-3.47%) 6,519 129.89 0 0 20,200 23,200 17,200
05/02/2026 20,600 -0.2 (-0.96%) 3,200 64.68 0 0 20,800 23,900 17,700
04/02/2026 20,900 0.3 (1.46%) 1,700 35.29 0 0 20,600 23,600 17,600
03/02/2026 20,500 -0.2 (-0.97%) 1,500 30.85 0 0 20,700 23,800 17,600
02/02/2026 21,000 -0.5 (-2.33%) 1,100 22.8 0 0 21,500 24,700 18,300
30/01/2026 21,400 0 (0%) 3,800 81.73 0 0 21,400 24,600 18,200
29/01/2026 21,900 0.2 (0.92%) 600 12.83 0 0 21,700 24,900 18,500
28/01/2026 21,800 -0.4 (-1.8%) 2,900 62.93 0 0 22,200 25,500 18,900
27/01/2026 22,000 -1.2 (-5.17%) 3,409 75.7 0 0 23,200 26,600 19,800
26/01/2026 23,000 -1 (-4.17%) 2,400 55.66 0 0 24,000 27,600 20,400
23/01/2026 23,900 -0.3 (-1.24%) 3,500 83.88 0 0 24,200 27,800 20,600
22/01/2026 24,500 -0.4 (-1.61%) 7,400 179.08 0 0 24,900 28,600 21,200
21/01/2026 24,000 -1.3 (-5.14%) 18,000 447.42 0 0 25,300 29,000 21,600
20/01/2026 25,000 -1 (-3.85%) 5,200 131.71 0 0 26,000 29,900 22,100
19/01/2026 25,800 -1.1 (-4.09%) 10,100 262.44 0 0 26,900 30,900 22,900
16/01/2026 26,900 0 (0%) 700 18.83 0 0 26,900 30,900 22,900
15/01/2026 26,700 -0.6 (-2.2%) 2,914 78.52 0 0 27,300 31,300 23,300
14/01/2026 27,000 -0.1 (-0.37%) 1,200 32.7 0 0 27,100 31,100 23,100
13/01/2026 27,100 0.2 (0.74%) 1,000 27.1 0 0 26,900 30,900 22,900
12/01/2026 27,200 0.9 (3.42%) 4,601 123.8 0 0 26,300 30,200 22,400
09/01/2026 26,300 -0.4 (-1.5%) 800 21.04 0 0 26,700 30,700 22,700
08/01/2026 26,700 0 (0%) 500 13.36 0 0 26,700 30,700 22,700
07/01/2026 26,400 -0.4 (-1.49%) 5,400 144.21 0 0 26,800 30,800 22,800
06/01/2026 26,800 -0.5 (-1.83%) 2,200 59 0 0 27,300 31,300 23,300
05/01/2026 27,000 -1 (-3.57%) 2,500 68.32 0 0 28,000 32,200 23,800
31/12/2025 28,200 1.2 (4.44%) 10,000 279.95 0 0 27,000 31,000 23,000
30/12/2025 27,000 -0.1 (-0.37%) 4,000 108.1 0 0 27,100 31,100 23,100
29/12/2025 26,900 -0.2 (-0.74%) 3,100 83.89 0 0 27,100 31,100 23,100
26/12/2025 27,100 -0.1 (-0.37%) 3,900 105.8 0 0 27,200 31,200 23,200
25/12/2025 27,100 -0.2 (-0.73%) 6,901 187.73 0 0 27,300 31,300 23,300
24/12/2025 27,200 0.1 (0.37%) 2,317 63.22 0 0 27,100 31,100 23,100
23/12/2025 27,100 0.1 (0.37%) 2,100 56.95 0 0 27,000 31,000 23,000
22/12/2025 27,000 -0.1 (-0.37%) 5,100 137.64 0 0 27,100 31,100 23,100
19/12/2025 27,000 -0.1 (-0.37%) 1,800 48.79 0 0 27,100 31,100 23,100
18/12/2025 27,000 -0.1 (-0.37%) 2,700 73.13 0 0 27,100 31,100 23,100
17/12/2025 26,900 0 (0%) 2,700 73.23 0 0 26,900 30,900 22,900
16/12/2025 27,200 0.1 (0.37%) 5,920 159.47 0 0 27,100 31,100 23,100
15/12/2025 27,000 -0.1 (-0.37%) 6,800 184.46 0 0 27,100 31,100 23,100
12/12/2025 27,000 -0.2 (-0.74%) 5,800 157.24 0 0 27,200 31,200 23,200
11/12/2025 27,100 0 (0%) 2,800 76.23 0 0 27,100 31,100 23,100
10/12/2025 27,000 0.1 (0.37%) 800 21.64 0 0 26,900 30,900 22,900
09/12/2025 27,000 -0.1 (-0.37%) 1,100 29.62 0 0 27,100 31,100 23,100
08/12/2025 27,100 0 (0%) 700 18.99 0 0 27,100 31,100 23,100
05/12/2025 27,200 0 (0%) 500 13.56 0 0 27,200 31,200 23,200
04/12/2025 27,200 0.1 (0.37%) 3,303 89.98 0 0 27,100 31,100 23,100
03/12/2025 27,000 -0.3 (-1.1%) 2,305 62.52 0 0 27,300 31,300 23,300
02/12/2025 27,300 -0.2 (-0.73%) 2,300 62.81 0 0 27,500 31,600 23,400
01/12/2025 27,300 -0.2 (-0.73%) 2,800 76.89 0 0 27,500 31,600 23,400
28/11/2025 27,500 -0.2 (-0.72%) 100 2.75 0 0 27,700 31,800 23,600
27/11/2025 27,700 0 (0%) 200 5.54 0 0 27,700 31,800 23,600
26/11/2025 27,500 -0.2 (-0.72%) 2,700 74.73 0 0 27,700 31,800 23,600
25/11/2025 27,400 0.5 (1.86%) 2,100 58.14 0 0 26,900 30,900 22,900
24/11/2025 26,900 0.1 (0.37%) 2,000 53.87 0 0 26,800 30,800 22,800
21/11/2025 26,900 0 (0%) 1,500 40.23 0 0 26,900 30,900 22,900

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
MUA KHI CHÁN NẢN, BÁN KHI HƯNG PHẤN?| CHỨNG AND CHILL
Liên kết nhanh