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
25/05/2026 5,400 -0.1 (-1.82%) 223,050 1,213.08 0 0 5,500 6,000 5,000
22/05/2026 5,500 0.1 (1.85%) 444,925 2,401.33 0 0 5,400 5,900 4,900
21/05/2026 5,400 0.2 (3.85%) 928,913 5,069.14 0 0 5,200 5,700 4,700
20/05/2026 5,200 -0.1 (-1.89%) 216,160 1,140.33 0 0 5,300 5,800 4,800
19/05/2026 5,300 -0.1 (-1.85%) 245,194 1,301.81 0 0 5,400 5,900 4,900
18/05/2026 5,400 0 (0%) 469,582 2,491.82 0 0 5,400 5,900 4,900
15/05/2026 5,400 -0.1 (-1.82%) 314,539 1,708.16 0 0 5,500 6,000 5,000
14/05/2026 5,500 0.4 (7.84%) 1,160,696 6,330.21 0 0 5,100 5,600 4,600
13/05/2026 5,100 -0.1 (-1.92%) 290,708 1,507.63 0 0 5,200 5,700 4,700
12/05/2026 5,200 -0.2 (-3.7%) 434,780 2,270.99 0 0 5,400 5,900 4,900
11/05/2026 5,400 0.1 (1.89%) 602,190 3,192.39 0 0 5,300 5,800 4,800
08/05/2026 5,300 0.2 (3.92%) 355,937 1,841.85 0 0 5,100 5,600 4,600
07/05/2026 5,100 -0.2 (-3.77%) 694,589 3,657.54 0 0 5,300 5,800 4,800
06/05/2026 5,300 0.2 (3.92%) 1,511,033 8,182.32 0 0 5,100 5,600 4,600
05/05/2026 5,100 0.4 (8.51%) 1,813,253 9,094.28 0 0 4,700 5,100 4,300
04/05/2026 4,700 0.2 (4.44%) 224,448 1,032.64 0 0 4,500 4,900 4,100
29/04/2026 4,500 -0.1 (-2.17%) 214,327 983.64 0 0 4,600 5,000 4,200
28/04/2026 4,600 -0.1 (-2.13%) 121,689 559.88 0 0 4,700 5,100 4,300
24/04/2026 4,700 0 (0%) 144,319 665.66 0 0 4,700 5,100 4,300
23/04/2026 4,700 0.1 (2.17%) 355,414 1,635.94 0 0 4,600 5,000 4,200
22/04/2026 4,600 0 (0%) 255,354 1,174.59 0 0 4,600 5,000 4,200
21/04/2026 4,600 0 (0%) 425,499 1,961.57 0 0 4,600 5,000 4,200
20/04/2026 4,600 0 (0%) 131,093 590.75 0 0 4,600 5,000 4,200
17/04/2026 4,600 0 (0%) 424,962 1,917.99 0 0 4,600 5,000 4,200
16/04/2026 4,600 0 (0%) 321,138 1,448.37 0 0 4,600 5,000 4,200
15/04/2026 4,600 -0.1 (-2.13%) 142,466 650.14 0 0 4,700 5,100 4,300
14/04/2026 4,700 0 (0%) 381,991 1,755.36 0 0 4,700 5,100 4,300
13/04/2026 4,700 0.1 (2.17%) 446,886 2,047.59 0 0 4,600 5,000 4,200
10/04/2026 4,600 -0.1 (-2.13%) 465,429 2,134.63 0 0 4,700 5,100 4,300
09/04/2026 4,700 0.3 (6.82%) 924,656 4,213.33 0 0 4,400 4,800 4,000
08/04/2026 4,400 0 (0%) 251,721 1,109.15 0 0 4,400 4,800 4,000
07/04/2026 4,400 0 (0%) 229,059 986.31 0 0 4,400 4,800 4,000
06/04/2026 4,400 0 (0%) 261,971 1,145.95 0 0 4,400 4,800 4,000
03/04/2026 4,400 0 (0%) 249,364 1,076.28 0 0 4,400 4,800 4,000
02/04/2026 4,400 0 (0%) 239,681 1,032.68 0 0 4,400 4,800 4,000
01/04/2026 4,400 0.1 (2.33%) 237,949 1,045.8 0 0 4,300 4,700 3,900
31/03/2026 4,300 0 (0%) 398,903 1,727.44 0 0 4,300 4,700 3,900
30/03/2026 4,300 0 (0%) 188,464 792.63 0 0 4,300 4,700 3,900
27/03/2026 4,300 0.1 (2.38%) 463,083 1,962.75 0 0 4,200 4,600 3,800
26/03/2026 4,200 0.1 (2.44%) 693,950 2,903.36 0 0 4,100 4,500 3,700
25/03/2026 4,100 0 (0%) 159,487 658.13 0 0 4,100 4,500 3,700
24/03/2026 4,100 0.1 (2.5%) 151,565 621.04 0 0 4,000 4,400 3,600
23/03/2026 4,000 -0.2 (-4.76%) 609,984 2,434.39 0 0 4,200 4,600 3,800
20/03/2026 4,200 -0.1 (-2.33%) 375,738 1,582.78 0 0 4,300 4,700 3,900
19/03/2026 4,300 0 (0%) 138,583 596.45 0 0 4,300 4,700 3,900
18/03/2026 4,300 -0.1 (-2.27%) 377,924 1,646.24 0 0 4,400 4,800 4,000
17/03/2026 4,400 -0.1 (-2.22%) 457,827 2,018.15 0 0 4,500 4,900 4,100
16/03/2026 4,500 0 (0%) 263,366 1,167.22 0 0 4,500 4,900 4,100
13/03/2026 4,500 0 (0%) 293,676 1,321.03 0 0 4,500 4,900 4,100
12/03/2026 4,500 -0.1 (-2.17%) 324,333 1,458.19 0 0 4,600 5,000 4,200
11/03/2026 4,600 0.1 (2.22%) 186,944 846.01 0 0 4,500 4,900 4,100
10/03/2026 4,500 0.1 (2.27%) 490,710 2,205.01 0 0 4,400 4,800 4,000
09/03/2026 4,400 -0.4 (-8.33%) 1,106,780 4,898.19 0 0 4,800 5,200 4,400
06/03/2026 4,800 -0.1 (-2.04%) 216,700 1,048.05 0 0 4,900 5,300 4,500
05/03/2026 4,900 0 (0%) 320,895 1,594.34 0 0 4,900 5,300 4,500
04/03/2026 4,900 0.2 (4.26%) 937,410 4,523.16 0 0 4,700 5,100 4,300
03/03/2026 4,700 -0.1 (-2.08%) 487,423 2,311.51 0 0 4,800 5,200 4,400
02/03/2026 4,800 -0.2 (-4%) 812,335 3,905.73 0 0 5,000 5,500 4,500
27/02/2026 5,000 -0.1 (-1.96%) 353,721 1,769.33 0 0 5,100 5,600 4,600
26/02/2026 5,100 0 (0%) 179,952 917.17 0 0 5,100 5,600 4,600
25/02/2026 5,100 -0.1 (-1.92%) 292,626 1,492.99 0 0 5,200 5,700 4,700
24/02/2026 5,200 0.1 (1.96%) 213,637 1,103.53 0 0 5,100 5,600 4,600
23/02/2026 5,100 0 (0%) 276,692 1,403. 0 0 5,100 5,600 4,600
13/02/2026 5,100 0.1 (2%) 322,225 1,614.97 0 0 5,000 5,500 4,500
12/02/2026 5,000 0 (0%) 254,705 1,266.95 0 0 5,000 5,500 4,500
11/02/2026 5,000 0.2 (4.17%) 379,261 1,861.56 0 0 4,800 5,200 4,400
10/02/2026 4,800 -0.1 (-2.04%) 482,405 2,341.21 0 0 4,900 5,300 4,500
09/02/2026 4,900 -0.1 (-2%) 270,051 1,344.32 0 0 5,000 5,500 4,500
06/02/2026 5,000 -0.2 (-3.85%) 562,657 2,843.01 0 0 5,200 5,700 4,700
05/02/2026 5,200 0 (0%) 137,710 710.61 0 0 5,200 5,700 4,700
04/02/2026 5,200 0 (0%) 400,890 2,063.24 0 0 5,200 5,700 4,700
03/02/2026 5,200 0.1 (1.96%) 416,800 2,134.2 0 0 5,100 5,600 4,600
02/02/2026 5,100 -0.2 (-3.77%) 760,231 3,928.86 0 0 5,300 5,800 4,800
30/01/2026 5,300 0.1 (1.92%) 452,653 2,396.04 0 0 5,200 5,700 4,700
29/01/2026 5,200 0 (0%) 273,603 1,424.86 0 0 5,200 5,700 4,700
28/01/2026 5,200 0 (0%) 508,030 2,618.9 0 0 5,200 5,700 4,700
27/01/2026 5,200 0 (0%) 222,554 1,170.67 0 0 5,200 5,700 4,700
26/01/2026 5,200 -0.2 (-3.7%) 347,627 1,821.33 0 0 5,400 5,900 4,900
23/01/2026 5,400 -0.2 (-3.57%) 466,838 2,563.73 0 0 5,600 6,100 5,100
22/01/2026 5,600 0.1 (1.82%) 610,781 3,405.44 0 0 5,500 6,000 5,000
21/01/2026 5,500 -0.2 (-3.51%) 502,864 2,783.28 0 0 5,700 6,200 5,200
20/01/2026 5,700 0.3 (5.56%) 1,567,159 8,978.89 0 0 5,400 5,900 4,900
19/01/2026 5,400 0 (0%) 440,423 2,371.95 0 0 5,400 5,900 4,900
16/01/2026 5,400 0 (0%) 449,892 2,397.49 0 0 5,400 5,900 4,900
15/01/2026 5,400 -0.1 (-1.82%) 197,440 1,056.31 0 0 5,500 6,000 5,000
14/01/2026 5,500 0.4 (7.84%) 1,155,826 6,304.61 0 0 5,100 5,600 4,600
13/01/2026 5,100 -0.1 (-1.92%) 575,086 2,972.66 0 0 5,200 5,700 4,700
12/01/2026 5,200 0.1 (1.96%) 486,606 2,475.73 0 0 5,100 5,600 4,600
09/01/2026 5,100 0 (0%) 388,323 1,980.6 0 0 5,100 5,600 4,600
08/01/2026 5,100 0 (0%) 267,368 1,363.97 0 0 5,100 5,600 4,600
07/01/2026 5,100 0 (0%) 483,805 2,464.38 0 0 5,100 5,600 4,600
06/01/2026 5,100 0 (0%) 502,241 2,519.95 0 0 5,100 5,600 4,600
05/01/2026 5,100 0.1 (2%) 334,669 1,697.73 0 0 5,000 5,500 4,500
31/12/2025 5,000 -0.1 (-1.96%) 328,660 1,657.56 0 0 5,100 5,600 4,600
30/12/2025 5,100 0.1 (2%) 510,695 2,577.31 0 0 5,000 5,500 4,500
29/12/2025 5,000 -0.1 (-1.96%) 898,988 4,601.64 0 0 5,100 5,600 4,600
26/12/2025 5,100 -0.1 (-1.92%) 949,442 4,853.32 0 0 5,200 5,700 4,700
25/12/2025 5,200 -0.2 (-3.7%) 700,366 3,686.32 0 0 5,400 5,900 4,900
24/12/2025 5,400 0 (0%) 361,730 1,946.58 0 0 5,400 5,900 4,900
23/12/2025 5,400 -0.1 (-1.82%) 319,474 1,740.52 0 0 5,500 6,000 5,000
22/12/2025 5,500 0.1 (1.85%) 596,495 3,236.64 0 0 5,400 5,900 4,900
19/12/2025 5,400 -0.2 (-3.57%) 628,916 3,463.77 0 0 5,600 6,100 5,100
18/12/2025 5,600 0 (0%) 271,124 1,514.89 0 0 5,600 6,100 5,100
17/12/2025 5,600 -0.1 (-1.75%) 287,027 1,611.59 0 0 5,700 6,200 5,200
16/12/2025 5,700 0.2 (3.64%) 333,891 1,853.74 0 0 5,500 6,000 5,000
15/12/2025 5,500 -0.1 (-1.79%) 293,107 1,636.62 0 0 5,600 6,100 5,100
12/12/2025 5,600 -0.2 (-3.45%) 203,745 1,158.73 0 0 5,800 6,300 5,300
11/12/2025 5,800 0.3 (5.45%) 1,021,383 6,047.79 0 0 5,500 6,000 5,000
10/12/2025 6,100 -0.1 (-1.61%) 1,086,274 6,645.08 0 0 6,200 6,800 5,600
09/12/2025 6,200 -0.3 (-4.62%) 975,676 6,110.68 0 0 6,500 7,100 5,900
08/12/2025 6,500 0 (0%) 522,812 3,412.53 0 0 6,500 7,100 5,900
05/12/2025 6,500 0 (0%) 493,606 3,211.11 0 0 6,500 7,100 5,900
04/12/2025 6,500 -0.3 (-4.41%) 899,053 5,961.61 0 0 6,800 7,400 6,200
03/12/2025 6,800 0 (0%) 435,135 2,991.23 0 0 6,800 7,400 6,200
02/12/2025 6,800 0.2 (3.03%) 1,814,840 12,562.33 0 0 6,600 7,200 6,000
01/12/2025 6,600 0 (0%) 318,934 2,118.55 0 0 6,600 7,200 6,000
28/11/2025 6,600 -0.2 (-2.94%) 664,338 4,402.36 0 0 6,800 7,400 6,200
27/11/2025 6,800 0.2 (3.03%) 378,393 2,523.69 0 0 6,600 7,200 6,000
26/11/2025 6,600 0.1 (1.54%) 618,730 3,998.37 0 0 6,500 7,100 5,900
25/11/2025 6,500 -0.2 (-2.99%) 707,697 4,685. 0 0 6,700 7,300 6,100

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