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 10,600 -0.3 (-2.75%) 9,800 104.88 0 0 10,900 11,650 10,150
26/05/2026 10,900 -0.15 (-1.36%) 22,700 240.86 0 0 11,050 11,800 10,300
25/05/2026 11,050 0.05 (0.45%) 14,200 153.53 0 0 11,000 11,750 10,250
22/05/2026 11,000 -0.6 (-5.17%) 22,200 241.08 0 0 11,600 12,400 10,800
21/05/2026 11,600 0.4 (3.57%) 6,100 67.32 0 0 11,200 11,950 10,450
20/05/2026 11,200 -0.1 (-0.88%) 37,500 406.01 0 0 11,300 12,050 10,550
19/05/2026 11,300 -0.05 (-0.44%) 13,600 152.03 0 0 11,350 12,100 10,600
18/05/2026 11,350 0 (0%) 14,900 168.91 0 0 11,350 12,100 10,600
15/05/2026 11,350 0.05 (0.44%) 12,700 145.1 0 0 11,300 12,050 10,550
14/05/2026 11,300 -0.15 (-1.31%) 23,800 269.62 0 0 11,450 12,250 10,650
13/05/2026 11,450 0.2 (1.78%) 29,600 333.96 0 0 11,250 12,000 10,500
12/05/2026 11,250 0.05 (0.45%) 22,900 256.21 0 0 11,200 11,950 10,450
11/05/2026 11,200 0 (0%) 22,500 250.59 0 0 11,200 11,950 10,450
08/05/2026 11,200 -0.1 (-0.88%) 48,000 534.18 0 0 11,300 12,050 10,550
07/05/2026 11,300 -0.15 (-1.31%) 54,900 622.37 0 0 11,450 12,250 10,650
06/05/2026 11,450 -0.05 (-0.43%) 23,400 266.15 0 0 11,500 12,300 10,700
05/05/2026 11,500 -0.35 (-2.95%) 43,000 496.27 0 0 11,850 12,650 11,050
04/05/2026 11,850 -0.35 (-2.87%) 55,900 661.91 0 0 12,200 13,050 11,350
29/04/2026 12,200 0.4 (3.39%) 129,100 1,550.47 0 0 11,800 12,600 11,000
28/04/2026 11,800 -0.6 (-4.84%) 65,200 796.43 0 0 12,400 13,250 11,550
24/04/2026 12,400 0.55 (4.64%) 293,000 3,663.6 0 0 11,850 12,650 11,050
23/04/2026 11,850 0.75 (6.76%) 109,000 1,281.86 0 0 11,100 11,850 10,350
22/04/2026 11,100 0.7 (6.73%) 191,400 2,110.33 0 0 10,400 11,100 9,680
21/04/2026 10,400 0.65 (6.67%) 17,000 176.8 0 0 9,750 10,400 9,070
20/04/2026 9,750 0.63 (6.91%) 21,700 211.56 0 0 9,120 9,750 8,490
17/04/2026 9,120 0.12 (1.33%) 65,300 587.7 0 0 9,000 9,630 8,370
16/04/2026 9,000 0 (0%) 2,200 20.01 0 0 9,000 9,630 8,370
15/04/2026 9,000 0 (0%) 17,800 158.29 0 0 9,000 9,630 8,370
14/04/2026 9,000 -0.14 (-1.53%) 9,200 83.52 0 0 9,140 9,770 8,510
13/04/2026 9,140 0.14 (1.56%) 6,100 55.5 0 0 9,000 9,630 8,370
10/04/2026 9,000 -0.25 (-2.7%) 10,200 91.49 0 0 9,250 9,890 8,610
09/04/2026 9,250 0.05 (0.54%) 6,300 57.4 0 0 9,200 9,840 8,560
08/04/2026 9,200 0.2 (2.22%) 13,100 117.93 0 0 9,000 9,630 8,370
07/04/2026 9,000 0.3 (3.45%) 3,200 28.46 0 0 8,700 9,300 8,100
06/04/2026 8,700 -0.6 (-6.45%) 23,400 206.74 0 0 9,300 9,950 8,650
03/04/2026 9,300 0.08 (0.87%) 16,400 150.56 0 0 9,220 9,860 8,580
02/04/2026 9,220 -0.08 (-0.86%) 32,400 298.63 0 0 9,300 9,950 8,650
01/04/2026 9,300 -0.09 (-0.96%) 13,600 123.82 0 0 9,390 10,000 8,740
31/03/2026 9,390 0.06 (0.64%) 4,600 43.04 0 0 9,330 9,980 8,680
30/03/2026 9,330 -0.67 (-6.7%) 11,000 102.79 0 0 10,000 10,700 9,300
27/03/2026 10,000 0.41 (4.28%) 4,600 44.78 0 0 9,590 10,250 8,920
26/03/2026 9,590 0.27 (2.9%) 10,300 95.9 0 0 9,320 9,970 8,670
25/03/2026 9,320 0.02 (0.22%) 1,200 11.18 0 0 9,300 9,950 8,650
24/03/2026 9,300 -0.05 (-0.53%) 7,500 70.07 0 0 9,350 10,000 8,700
23/03/2026 9,350 -0.35 (-3.61%) 13,000 122.36 0 0 9,700 10,350 9,030
20/03/2026 9,700 -0.15 (-1.52%) 16,700 160.53 0 0 9,850 10,500 9,170
19/03/2026 9,850 0 (0%) 0 0 0 0 9,850 10,500 9,170
18/03/2026 9,850 -0.05 (-0.51%) 300 2.96 0 0 9,900 10,550 9,210
17/03/2026 9,900 0 (0%) 4,000 39.43 0 0 9,900 10,550 9,210
16/03/2026 9,900 -0.09 (-0.9%) 16,200 159.66 0 0 9,990 10,650 9,300
13/03/2026 9,990 0.16 (1.63%) 7,700 75.85 0 0 9,830 10,500 9,150
12/03/2026 9,830 0 (0%) 6,800 66.94 0 0 9,830 10,500 9,150
11/03/2026 9,830 0.1 (1.03%) 15,300 152.08 0 0 9,730 10,400 9,050
10/03/2026 9,730 0.63 (6.92%) 21,200 203.19 0 0 9,100 9,730 8,470
09/03/2026 9,100 -0.6 (-6.19%) 32,000 292.9 0 0 9,700 10,350 9,030
06/03/2026 9,700 -0.12 (-1.22%) 11,300 109.89 0 0 9,820 10,500 9,140
05/03/2026 9,820 -0.13 (-1.31%) 2,000 19.84 0 0 9,950 10,600 9,260
04/03/2026 9,950 0 (0%) 23,100 225.55 0 0 9,950 10,600 9,260
03/03/2026 9,950 -0.25 (-2.45%) 23,700 236.61 0 0 10,200 10,900 9,490
02/03/2026 10,200 -0.05 (-0.49%) 3,300 33.66 0 0 10,250 10,950 9,540
27/02/2026 10,250 0.05 (0.49%) 17,600 178.01 0 0 10,200 10,900 9,490
26/02/2026 10,200 0 (0%) 1,100 11.17 0 0 10,200 10,900 9,490
25/02/2026 10,200 0 (0%) 13,500 137.66 0 0 10,200 10,900 9,490
24/02/2026 10,200 0 (0%) 6,700 68 0 0 10,200 10,900 9,490
23/02/2026 10,200 0.05 (0.49%) 16,800 171. 0 0 10,150 10,850 9,440
13/02/2026 10,150 0.15 (1.5%) 2,500 25.41 0 0 10,000 10,700 9,300
12/02/2026 10,000 0 (0%) 2,500 25 0 0 10,000 10,700 9,300
11/02/2026 10,000 0.2 (2.04%) 2,600 26.01 0 0 9,800 10,450 9,120
10/02/2026 9,800 -0.3 (-2.97%) 5,700 57 0 0 10,100 10,800 9,400
09/02/2026 10,100 0.14 (1.41%) 7,300 71.52 0 0 9,960 10,650 9,270
06/02/2026 9,960 -0.04 (-0.4%) 5,500 54.77 0 0 10,000 10,700 9,300
05/02/2026 10,000 -0.2 (-1.96%) 2,100 21. 0 0 10,200 10,900 9,490
04/02/2026 10,200 0.1 (0.99%) 3,700 37.04 0 0 10,100 10,800 9,400
03/02/2026 10,100 0.19 (1.92%) 66,900 669.37 0 0 9,910 10,600 9,220
02/02/2026 9,910 -0.39 (-3.79%) 100 0.99 0 0 10,300 11,000 9,580
30/01/2026 10,300 -0.1 (-0.96%) 2,500 25.86 0 0 10,400 11,100 9,680
29/01/2026 10,400 0.4 (4%) 200 2.05 0 0 10,000 10,700 9,300
28/01/2026 10,000 -0.25 (-2.44%) 5,800 58.02 0 0 10,250 10,950 9,540
27/01/2026 10,250 0.45 (4.59%) 9,800 98.98 0 0 9,800 10,450 9,120
26/01/2026 9,800 -0.2 (-2%) 1,400 13.92 21,900 219 10,000 10,700 9,300
23/01/2026 10,000 -0.2 (-1.96%) 6,300 63.03 0 0 10,200 10,900 9,490
22/01/2026 10,200 -0.2 (-1.92%) 8,300 83.12 0 0 10,400 11,100 9,680
21/01/2026 10,400 0.4 (4%) 1,500 15.08 0 0 10,000 10,700 9,300
20/01/2026 10,000 -0.15 (-1.48%) 12,100 121.07 0 0 10,150 10,850 9,440
19/01/2026 10,150 -0.1 (-0.98%) 17,600 174.53 0 0 10,250 10,950 9,540
16/01/2026 10,250 0 (0%) 4,700 47.61 0 0 10,250 10,950 9,540
15/01/2026 10,250 0 (0%) 1,000 10.25 0 0 10,250 10,950 9,540
14/01/2026 10,250 0.15 (1.49%) 1,500 15.07 0 0 10,100 10,800 9,400
13/01/2026 10,100 0.2 (2.02%) 15,900 159.88 0 0 9,900 10,550 9,210
12/01/2026 9,900 -0.2 (-1.98%) 7,600 75.82 0 0 10,100 10,800 9,400
09/01/2026 10,100 0 (0%) 6,800 68.69 0 0 10,100 10,800 9,400
08/01/2026 10,100 -0.05 (-0.49%) 5,400 54.42 0 0 10,150 10,850 9,440
07/01/2026 10,150 0.05 (0.5%) 14,200 144.12 0 0 10,100 10,800 9,400
06/01/2026 10,100 -0.3 (-2.88%) 4,700 47.86 0 0 10,400 11,100 9,680
05/01/2026 10,400 -0.05 (-0.48%) 3,900 39.71 0 0 10,450 11,150 9,720
31/12/2025 10,450 0.35 (3.47%) 14,300 149.07 0 0 10,100 10,800 9,400
30/12/2025 10,100 -0.1 (-0.98%) 6,900 70.09 0 0 10,200 10,900 9,490
29/12/2025 10,200 0 (0%) 3,700 37.7 0 0 10,200 10,900 9,490
26/12/2025 10,200 0 (0%) 7,600 78.09 0 0 10,200 10,900 9,490
25/12/2025 10,200 0 (0%) 6,100 62.77 0 0 10,200 10,900 9,490
24/12/2025 10,200 0 (0%) 3,400 34.77 0 0 10,200 10,900 9,490
23/12/2025 10,200 -0.1 (-0.97%) 1,100 11.13 0 0 10,300 11,000 9,580
22/12/2025 10,300 0 (0%) 3,600 37.26 0 0 10,300 11,000 9,580
19/12/2025 10,300 0 (0%) 100 1.03 0 0 10,300 11,000 9,580
18/12/2025 10,300 0.1 (0.98%) 4,300 43.89 0 0 10,200 10,900 9,490
17/12/2025 10,200 0 (0%) 7,600 77.86 0 0 10,200 10,900 9,490
16/12/2025 10,200 -0.25 (-2.39%) 2,400 24.61 0 0 10,450 11,150 9,720
15/12/2025 10,450 0.25 (2.45%) 4,400 44.62 0 0 10,200 10,900 9,490
12/12/2025 10,200 0 (0%) 8,700 88.99 0 0 10,200 10,900 9,490
11/12/2025 10,200 -0.2 (-1.92%) 14,000 143.58 0 0 10,400 11,100 9,680
10/12/2025 10,400 -0.1 (-0.95%) 6,500 67.75 0 0 10,500 11,200 9,770
09/12/2025 10,500 -0.2 (-1.87%) 8,700 91.27 0 0 10,700 11,400 9,960
08/12/2025 10,700 -0.1 (-0.93%) 12,900 135.87 0 0 10,800 11,550 10,050
05/12/2025 10,800 0.1 (0.93%) 22,300 239.14 0 0 10,700 11,400 9,960
04/12/2025 10,700 0.25 (2.39%) 6,200 64.62 0 0 10,450 11,150 9,720
03/12/2025 10,450 -0.3 (-2.79%) 6,700 70.26 0 0 10,750 11,500 10,000
02/12/2025 10,750 0.35 (3.37%) 200 2.12 0 0 10,400 11,100 9,680
01/12/2025 10,400 0 (0%) 11,800 122.68 0 0 10,400 11,100 9,680
28/11/2025 10,400 0 (0%) 1,600 16.7 0 0 10,400 11,100 9,680
27/11/2025 10,400 -0.15 (-1.42%) 21,200 221.33 0 0 10,550 11,250 9,820

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