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
22/05/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
21/05/2026 4,500 0.2 (4.65%) 100 0.45 0 0 4,300 4,700 3,900
20/05/2026 4,300 -0.1 (-2.27%) 200 0.9 0 0 4,400 4,800 4,000
19/05/2026 4,400 -0.2 (-4.35%) 6,000 26.4 0 0 4,600 5,000 4,200
18/05/2026 4,600 0 (0%) 0 0 0 0 4,600 5,000 4,200
15/05/2026 4,600 -0.2 (-4.17%) 2,404 10.83 0 0 4,800 5,200 4,400
14/05/2026 4,800 0 (0%) 0 0 0 0 4,800 5,200 4,400
13/05/2026 4,800 -0.1 (-2.04%) 200 0.96 0 0 4,900 5,300 4,500
12/05/2026 4,900 0.2 (4.26%) 103 0.5 0 0 4,700 5,100 4,300
11/05/2026 4,700 -0.5 (-9.62%) 20,100 94.51 0 0 5,200 5,700 4,700
08/05/2026 5,200 -0.2 (-3.7%) 300 1.56 0 0 5,400 5,900 4,900
07/05/2026 5,400 0.3 (5.88%) 5,600 25.84 0 0 5,100 5,600 4,600
06/05/2026 5,100 0 (0%) 27,100 126.22 0 0 5,100 5,600 4,600
05/05/2026 5,100 -0.4 (-7.27%) 800 4.08 0 0 5,500 6,000 5,000
04/05/2026 5,500 0.4 (7.84%) 100 0.55 0 0 5,100 5,600 4,600
29/04/2026 5,100 -0.5 (-8.93%) 2,200 11.22 0 0 5,600 6,100 5,100
28/04/2026 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
24/04/2026 5,600 0 (0%) 6 0.03 0 0 5,600 6,100 5,100
23/04/2026 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
22/04/2026 5,600 0 (0%) 2,506 14.09 0 0 5,600 6,100 5,100
21/04/2026 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
20/04/2026 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
17/04/2026 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
16/04/2026 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
15/04/2026 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
14/04/2026 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
13/04/2026 5,600 0.3 (5.66%) 500 2.64 0 0 5,300 5,800 4,800
10/04/2026 5,300 0 (0%) 702 3.57 0 0 5,300 5,800 4,800
09/04/2026 5,300 -0.3 (-5.36%) 200 1.08 0 0 5,600 6,100 5,100
08/04/2026 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
07/04/2026 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
06/04/2026 5,600 -0.1 (-1.75%) 500 2.8 0 0 5,700 6,200 5,200
03/04/2026 5,700 0 (0%) 0 0 0 0 5,700 6,200 5,200
02/04/2026 5,700 0 (0%) 0 0 0 0 5,700 6,200 5,200
01/04/2026 5,700 0.4 (7.55%) 303 1.74 0 0 5,300 5,800 4,800
31/03/2026 5,300 0.3 (6%) 3,500 17.61 0 0 5,000 5,500 4,500
30/03/2026 5,000 -0.2 (-3.85%) 2,100 10.52 0 0 5,200 5,700 4,700
27/03/2026 5,200 0.2 (4%) 13,230 66.17 0 0 5,000 5,500 4,500
26/03/2026 5,000 0 (0%) 100 0.5 0 0 5,000 5,500 4,500
25/03/2026 5,000 -0.1 (-1.96%) 600 3 0 0 5,100 5,600 4,600
24/03/2026 5,100 -0.5 (-8.93%) 22,904 116.85 0 0 5,600 6,100 5,100
23/03/2026 5,600 0.5 (9.8%) 100 0.56 0 0 5,100 5,600 4,600
20/03/2026 5,100 0 (0%) 10,604 53.88 0 0 5,100 5,600 4,600
19/03/2026 5,100 -0.3 (-5.56%) 10,300 52.76 0 0 5,400 5,900 4,900
18/03/2026 5,400 0 (0%) 0 0 0 0 5,400 5,900 4,900
17/03/2026 5,400 0 (0%) 9,500 48.34 0 0 5,400 5,900 4,900
16/03/2026 5,400 0 (0%) 0 0 0 0 5,400 5,900 4,900
13/03/2026 5,400 0 (0%) 400 2.16 0 0 5,400 5,900 4,900
12/03/2026 5,400 0 (0%) 0 0 0 0 5,400 5,900 4,900
11/03/2026 5,400 0 (0%) 12,400 66.96 0 0 5,400 5,900 4,900
10/03/2026 5,400 -0.1 (-1.82%) 3,600 19.11 0 0 5,500 6,000 5,000
09/03/2026 5,500 -0.1 (-1.79%) 100 0.55 0 0 5,600 6,100 5,100
06/03/2026 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
05/03/2026 5,600 0 (0%) 3 0.02 0 0 5,600 6,100 5,100
04/03/2026 5,600 -0.2 (-3.45%) 5,100 28.12 0 0 5,800 6,300 5,300
03/03/2026 5,800 -0.1 (-1.69%) 500 2.84 0 0 5,900 6,400 5,400
02/03/2026 5,900 -0.2 (-3.28%) 203 1.2 0 0 6,100 6,700 5,500
27/02/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
26/02/2026 6,100 0.2 (3.39%) 100 0.61 0 0 5,900 6,400 5,400
25/02/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
24/02/2026 5,900 0 (0%) 5,600 31.94 0 0 5,900 6,400 5,400
23/02/2026 5,900 0 (0%) 7,800 43.82 0 0 5,900 6,400 5,400
13/02/2026 5,900 0 (0%) 3 0.02 0 0 5,900 6,400 5,400
12/02/2026 5,900 -0.1 (-1.67%) 300 1.79 0 0 6,000 6,600 5,400
11/02/2026 6,000 0.2 (3.45%) 100 0.6 0 0 5,800 6,300 5,300
10/02/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
09/02/2026 5,800 0 (0%) 3,100 17.38 0 0 5,800 6,300 5,300
06/02/2026 5,800 -0.2 (-3.33%) 6,200 35.63 0 0 6,000 6,600 5,400
05/02/2026 6,000 0 (0%) 3,100 18.3 0 0 6,000 6,600 5,400
04/02/2026 6,000 0.1 (1.69%) 4,500 27.08 0 0 5,900 6,400 5,400
03/02/2026 5,900 -0.1 (-1.67%) 6,600 38.6 0 0 6,000 6,600 5,400
02/02/2026 6,000 -0.2 (-3.23%) 5,100 29.1 0 0 6,200 6,800 5,600
30/01/2026 6,200 0.1 (1.64%) 6,600 40.27 0 0 6,100 6,700 5,500
29/01/2026 6,100 -0.2 (-3.17%) 2,600 15.86 0 0 6,300 6,900 5,700
28/01/2026 6,300 0.4 (6.78%) 8,000 48.4 0 0 5,900 6,400 5,400
27/01/2026 5,900 -0.2 (-3.28%) 4,100 24.41 0 0 6,100 6,700 5,500
26/01/2026 6,100 -0.1 (-1.61%) 10,400 61.79 0 0 6,200 6,800 5,600
23/01/2026 6,200 -0.6 (-8.82%) 1,600 9.92 0 0 6,800 7,400 6,200
22/01/2026 6,800 0.6 (9.68%) 2,400 14.82 0 0 6,200 6,800 5,600
21/01/2026 6,200 -0.1 (-1.59%) 30,700 175.19 0 0 6,300 6,900 5,700
20/01/2026 6,300 -0.1 (-1.56%) 2,900 17.71 0 0 6,400 7,000 5,800
19/01/2026 6,400 0.1 (1.59%) 700 4.36 0 0 6,300 6,900 5,700
16/01/2026 6,300 0 (0%) 1,702 10.4 0 0 6,300 6,900 5,700
15/01/2026 6,300 0.1 (1.61%) 404 2.55 0 0 6,200 6,800 5,600
14/01/2026 6,200 0 (0%) 3,200 19.9 0 0 6,200 6,800 5,600
13/01/2026 6,200 -0.5 (-7.46%) 1,300 8.06 0 0 6,700 7,300 6,100
12/01/2026 6,700 -0.1 (-1.47%) 500 3.35 0 0 6,800 7,400 6,200
09/01/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
08/01/2026 6,800 0 (0%) 301 1.99 0 0 6,800 7,400 6,200
07/01/2026 6,800 0 (0%) 101 0.69 0 0 6,800 7,400 6,200
06/01/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
05/01/2026 6,800 0 (0%) 100 0.68 0 0 6,800 7,400 6,200
31/12/2025 6,800 0 (0%) 302 2.05 0 0 6,800 7,400 6,200
30/12/2025 6,800 0 (0%) 100 0.68 0 0 6,800 7,400 6,200
29/12/2025 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
26/12/2025 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
25/12/2025 6,800 0.1 (1.49%) 101 0.69 0 0 6,700 7,300 6,100
24/12/2025 6,700 0 (0%) 1 0.01 0 0 6,700 7,300 6,100
23/12/2025 6,700 -0.1 (-1.47%) 200 1.31 0 0 6,800 7,400 6,200
22/12/2025 6,800 0 (0%) 100 0.68 0 0 6,800 7,400 6,200
19/12/2025 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
18/12/2025 6,800 0 (0%) 401 2.69 0 0 6,800 7,400 6,200
17/12/2025 6,800 0.3 (4.62%) 2,803 18.39 0 0 6,500 7,100 5,900
16/12/2025 6,500 0 (0%) 2,100 13.66 0 0 6,500 7,100 5,900
15/12/2025 6,500 0.1 (1.56%) 2,902 18.92 0 0 6,400 7,000 5,800
12/12/2025 6,400 -0.3 (-4.48%) 8,500 55.05 0 0 6,700 7,300 6,100
11/12/2025 6,700 0.2 (3.08%) 4,600 29.87 0 0 6,500 7,100 5,900
10/12/2025 6,500 0.1 (1.56%) 3,400 21.77 0 0 6,400 7,000 5,800
09/12/2025 6,400 0 (0%) 4,300 27.53 0 0 6,400 7,000 5,800
08/12/2025 6,400 0.1 (1.59%) 6,800 42.33 0 0 6,300 6,900 5,700
05/12/2025 6,300 -0.2 (-3.08%) 5,900 37.21 0 0 6,500 7,100 5,900
04/12/2025 6,500 0.1 (1.56%) 9,500 60.04 0 0 6,400 7,000 5,800
03/12/2025 6,400 0.1 (1.59%) 8,000 50.17 0 0 6,300 6,900 5,700
02/12/2025 6,300 -0.1 (-1.56%) 6,200 39.06 0 0 6,400 7,000 5,800
01/12/2025 6,400 -0.1 (-1.54%) 2,000 12.57 0 0 6,500 7,100 5,900
28/11/2025 6,500 0 (0%) 200 1.3 0 0 6,500 7,100 5,900
27/11/2025 6,500 0.2 (3.17%) 5,200 32.78 0 0 6,300 6,900 5,700
26/11/2025 6,300 0 (0%) 15,500 101.17 0 0 6,300 6,900 5,700
25/11/2025 6,300 0.1 (1.61%) 47,202 303.54 0 0 6,200 6,800 5,600
24/11/2025 6,200 0 (0%) 21,900 139.54 0 0 6,200 6,800 5,600

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