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 28,600 0 (0%) 9,900 283.14 0 0 28,600 32,800 24,400
28/05/2026 28,600 0 (0%) 5,701 163.05 10,000 285 28,600 32,800 24,400
27/05/2026 28,600 0 (0%) 5,700 163.07 0 0 28,600 32,800 24,400
26/05/2026 28,600 0 (0%) 7,300 208.82 0 0 28,600 32,800 24,400
25/05/2026 28,600 0 (0%) 5,300 151.59 0 0 28,600 32,800 24,400
22/05/2026 28,800 0 (0%) 300 8.58 0 0 28,800 33,100 24,500
21/05/2026 28,800 0.4 (1.41%) 200 5.76 0 0 28,400 32,600 24,200
20/05/2026 28,600 -0.2 (-0.69%) 700 19.89 0 0 28,800 33,100 24,500
19/05/2026 28,800 0.2 (0.7%) 1,200 34.56 0 0 28,600 32,800 24,400
18/05/2026 28,800 0.3 (1.05%) 700 20.01 0 0 28,500 32,700 24,300
15/05/2026 28,500 0.1 (0.35%) 9,500 270.66 0 0 28,400 32,600 24,200
14/05/2026 28,500 0.2 (0.71%) 1,100 31.27 0 0 28,300 32,500 24,100
13/05/2026 28,500 -0.1 (-0.35%) 6,100 172.44 1,400 36.4 28,600 32,800 24,400
12/05/2026 28,600 0 (0%) 100 2.86 4,000 104 28,600 32,800 24,400
11/05/2026 28,300 0 (0%) 6,711 191.72 4,500 117 28,300 32,500 24,100
08/05/2026 29,000 0 (0%) 6,601 186.73 2,000 50 29,000 33,300 24,700
07/05/2026 29,000 0 (0%) 200 5.8 4,000 100 29,000 33,300 24,700
06/05/2026 29,300 0.5 (1.74%) 1,971 57.17 4,000 100 28,800 33,100 24,500
05/05/2026 31,000 2.5 (8.77%) 6,300 181.31 0 0 28,500 32,700 24,300
04/05/2026 39,000 0.9 (2.36%) 1,501 58.09 0 0 38,100 43,800 32,400
29/04/2026 38,000 0 (0%) 1,500 57.15 0 0 38,000 43,700 32,300
28/04/2026 38,000 -0.5 (-1.3%) 5,000 190 0 0 38,500 44,200 32,800
24/04/2026 38,500 0.1 (0.26%) 1,105 42.54 0 0 38,400 44,100 32,700
23/04/2026 38,500 -0.4 (-1.03%) 450 17.26 0 0 38,900 44,700 33,100
22/04/2026 38,000 -1 (-2.56%) 4,251 165.47 9,899 356.36 39,000 44,800 33,200
21/04/2026 39,000 0 (0%) 2,474 96.53 0 0 39,000 44,800 33,200
20/04/2026 39,100 0 (0%) 2,900 113.14 0 0 39,100 44,900 33,300
17/04/2026 39,500 0.4 (1.02%) 2,900 113.25 0 0 39,100 44,900 33,300
16/04/2026 39,000 0 (0%) 7,900 309.17 190,000 7,220 39,000 44,800 33,200
15/04/2026 39,000 -0.5 (-1.27%) 6,226 242.88 0 0 39,500 45,400 33,600
14/04/2026 39,500 0.2 (0.51%) 311 12.28 0 0 39,300 45,100 33,500
13/04/2026 39,000 0.1 (0.26%) 2,746 108.01 190,000 6,910 38,900 44,700 33,100
10/04/2026 39,000 0 (0%) 7,125 277.38 0 0 39,000 44,800 33,200
09/04/2026 39,000 0.3 (0.78%) 1,411 55. 31,334 1,065.36 38,700 44,500 32,900
08/04/2026 38,900 0.4 (1.04%) 2,500 96.87 0 0 38,500 44,200 32,800
07/04/2026 38,500 0 (0%) 1,600 61.6 0 0 38,500 44,200 32,800
06/04/2026 38,600 0.4 (1.05%) 1,600 61.57 0 0 38,200 43,900 32,500
03/04/2026 38,400 -0.5 (-1.29%) 2,901 110.84 0 0 38,900 44,700 33,100
02/04/2026 38,900 0.1 (0.26%) 300 11.67 0 0 38,800 44,600 33,000
01/04/2026 38,800 0.5 (1.31%) 1,400 54.27 0 0 38,300 44,000 32,600
31/03/2026 38,300 -0.3 (-0.78%) 100 3.83 0 0 38,600 44,300 32,900
30/03/2026 38,700 0.1 (0.26%) 600 23.14 0 0 38,600 44,300 32,900
27/03/2026 38,600 1 (2.66%) 100 3.86 0 0 37,600 43,200 32,000
26/03/2026 38,000 -0.5 (-1.3%) 400 15.05 0 0 38,500 44,200 32,800
25/03/2026 38,500 -0.2 (-0.52%) 600 23.12 0 0 38,700 44,500 32,900
24/03/2026 38,700 0 (0%) 800 30.96 0 0 38,700 44,500 32,900
23/03/2026 38,700 -0.1 (-0.26%) 100 3.87 0 0 38,800 44,600 33,000
20/03/2026 38,500 0 (0%) 1,856 72.08 0 0 38,500 44,200 32,800
19/03/2026 38,600 0.2 (0.52%) 3,100 119.4 0 0 38,400 44,100 32,700
18/03/2026 38,500 0.1 (0.26%) 900 34.59 219,289 7,691.55 38,400 44,100 32,700
17/03/2026 38,500 0.3 (0.79%) 367 13.9 4,500 146.25 38,200 43,900 32,500
16/03/2026 38,500 1.5 (4.05%) 6,601 251.99 0 0 37,000 42,500 31,500
13/03/2026 37,000 0.1 (0.27%) 100 3.7 0 0 36,900 42,400 31,400
12/03/2026 37,000 0.5 (1.37%) 2,100 77.42 0 0 36,500 41,900 31,100
11/03/2026 36,500 0.4 (1.11%) 692 25.2 0 0 36,100 41,500 30,700
10/03/2026 36,100 0.1 (0.28%) 200 7.21 0 0 36,000 41,400 30,600
09/03/2026 36,000 0 (0%) 200 7.2 0 0 36,000 41,400 30,600
06/03/2026 36,100 0.2 (0.56%) 6,200 223.46 0 0 35,900 41,200 30,600
05/03/2026 35,900 -0.1 (-0.28%) 300 10.77 0 0 36,000 41,400 30,600
04/03/2026 36,100 0.5 (1.4%) 1,100 39.61 0 0 35,600 40,900 30,300
03/03/2026 35,600 0 (0%) 114 4.02 0 0 35,600 40,900 30,300
02/03/2026 36,000 0.6 (1.69%) 900 32 0 0 35,400 40,700 30,100
27/02/2026 35,300 -0.2 (-0.56%) 2,090 74.05 0 0 35,500 40,800 30,200
26/02/2026 35,500 0.4 (1.14%) 200 7.1 0 0 35,100 40,300 29,900
25/02/2026 35,000 0 (0%) 10,200 358.04 71,000 2,477.9 35,000 40,200 29,800
24/02/2026 35,200 0.1 (0.28%) 2,200 77.04 0 0 35,100 40,300 29,900
23/02/2026 35,000 -0.2 (-0.57%) 4,303 151.12 0 0 35,200 40,400 30,000
13/02/2026 35,200 0 (0%) 200 7.04 0 0 35,200 40,400 30,000
12/02/2026 35,200 0.1 (0.28%) 100 3.52 0 0 35,100 40,300 29,900
11/02/2026 35,100 0.1 (0.29%) 900 31.6 0 0 35,000 40,200 29,800
10/02/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
09/02/2026 35,000 0 (0%) 700 24.5 0 0 35,000 40,200 29,800
06/02/2026 35,000 0.5 (1.45%) 1,000 34.96 0 0 34,500 39,600 29,400
05/02/2026 35,000 1 (2.94%) 300 10.36 0 0 34,000 39,100 28,900
04/02/2026 34,000 0.1 (0.29%) 500 17 0 0 33,900 38,900 28,900
03/02/2026 33,900 0 (0%) 100 3.39 0 0 33,900 38,900 28,900
02/02/2026 33,900 -0.1 (-0.29%) 100 3.39 0 0 34,000 39,100 28,900
30/01/2026 34,000 0 (0%) 1,403 47.7 299,000 9,986.6 34,000 39,100 28,900
29/01/2026 34,000 0 (0%) 8,800 299.2 0 0 34,000 39,100 28,900
28/01/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
27/01/2026 34,000 0 (0%) 9,500 323 0 0 34,000 39,100 28,900
26/01/2026 34,000 0 (0%) 10,000 340 0 0 34,000 39,100 28,900
23/01/2026 34,000 0 (0%) 3,000 102 0 0 34,000 39,100 28,900
22/01/2026 34,000 0 (0%) 2,900 98.6 0 0 34,000 39,100 28,900
21/01/2026 34,000 0 (0%) 4,500 153 0 0 34,000 39,100 28,900
20/01/2026 34,000 -0.2 (-0.58%) 4,600 156.52 0 0 34,200 39,300 29,100
19/01/2026 34,200 0.2 (0.59%) 4,400 150.48 0 0 34,000 39,100 28,900
16/01/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
15/01/2026 34,000 0 (0%) 2,200 74.8 0 0 34,000 39,100 28,900
14/01/2026 34,000 0.3 (0.89%) 3,601 122.42 0 0 33,700 38,700 28,700
13/01/2026 34,000 0 (0%) 3,358 113.08 0 0 34,000 39,100 28,900
12/01/2026 34,000 0.2 (0.59%) 300 10.2 0 0 33,800 38,800 28,800
09/01/2026 33,800 0 (0%) 0 0 0 0 33,800 38,800 28,800
08/01/2026 35,000 0 (0%) 800 27 0 0 35,000 40,200 29,800
07/01/2026 35,000 0 (0%) 1,635 57.23 0 0 35,000 40,200 29,800
06/01/2026 35,000 0 (0%) 600 21 0 0 35,000 40,200 29,800
05/01/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
31/12/2025 35,000 0 (0%) 829 28.99 0 0 35,000 40,200 29,800
30/12/2025 35,000 0.9 (2.64%) 303 10.6 0 0 34,100 39,200 29,000
29/12/2025 34,100 0 (0%) 0 0 0 0 34,100 39,200 29,000
26/12/2025 34,100 0 (0%) 0 0 133,000 4,003.3 34,100 39,200 29,000
25/12/2025 34,100 0 (0%) 1 0.03 5,000 171 34,100 39,200 29,000
24/12/2025 34,100 0.2 (0.59%) 1,403 47.83 0 0 33,900 38,900 28,900
23/12/2025 34,200 1 (3.01%) 2,800 94.89 0 0 33,200 38,100 28,300
22/12/2025 33,200 -0.1 (-0.3%) 200 6.64 1,000 31.5 33,300 38,200 28,400
19/12/2025 33,400 0.4 (1.21%) 400 13.32 0 0 33,000 37,900 28,100
18/12/2025 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
17/12/2025 33,000 0 (0%) 3,000 99 0 0 33,000 37,900 28,100
16/12/2025 33,000 0 (0%) 4,800 158.4 0 0 33,000 37,900 28,100
15/12/2025 33,000 0 (0%) 100 3.3 0 0 33,000 37,900 28,100
12/12/2025 33,000 0.2 (0.61%) 1,100 36.28 0 0 32,800 37,700 27,900
11/12/2025 33,000 0.4 (1.23%) 700 22.98 0 0 32,600 37,400 27,800
10/12/2025 32,800 0.3 (0.92%) 550 17.67 0 0 32,500 37,300 27,700
09/12/2025 32,500 0.3 (0.93%) 350 11.12 0 0 32,200 37,000 27,400
08/12/2025 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
05/12/2025 32,200 0 (0%) 20 0.67 0 0 32,200 37,000 27,400
04/12/2025 33,000 1.7 (5.43%) 2,911 93.59 0 0 31,300 35,900 26,700
03/12/2025 31,300 0 (0%) 600 18.78 0 0 31,300 35,900 26,700
02/12/2025 31,300 0 (0%) 300 9.39 0 0 31,300 35,900 26,700
01/12/2025 31,300 -0.1 (-0.32%) 300 9.39 0 0 31,400 36,100 26,700

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