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 37,400 0.2 (0.54%) 1,000 37.25 0 0 37,200 39,800 34,600
21/05/2026 37,200 0 (0%) 6,200 231.97 0 0 37,200 39,800 34,600
20/05/2026 37,200 0 (0%) 4,200 156.2 0 0 37,200 39,800 34,600
19/05/2026 37,200 -0.3 (-0.8%) 3,400 126.62 0 0 37,500 40,100 34,900
18/05/2026 37,500 0.65 (1.76%) 11,000 411.45 0 0 36,850 39,400 34,300
15/05/2026 38,450 -0.2 (-0.52%) 4,900 188.44 0 0 38,650 41,350 35,950
14/05/2026 38,650 0.15 (0.39%) 2,400 92.76 0 0 38,500 41,150 35,850
13/05/2026 38,500 -0.15 (-0.39%) 9,300 358.6 0 0 38,650 41,350 35,950
12/05/2026 38,650 0 (0%) 4,200 162.44 0 0 38,650 41,350 35,950
11/05/2026 38,650 -0.1 (-0.26%) 3,900 150.76 0 0 38,750 41,450 36,050
08/05/2026 38,750 0.45 (1.17%) 6,800 262.63 0 0 38,300 40,950 35,650
07/05/2026 38,300 0.2 (0.52%) 2,300 87.99 0 0 38,100 40,750 35,450
06/05/2026 38,100 -0.15 (-0.39%) 7,400 281.25 0 0 38,250 40,900 35,600
05/05/2026 38,250 -0.45 (-1.16%) 7,500 288.11 0 0 38,700 41,400 36,000
04/05/2026 38,700 0.45 (1.18%) 5,100 196.83 0 0 38,250 40,900 35,600
29/04/2026 38,250 -0.3 (-0.78%) 3,800 145.26 0 0 38,550 41,200 35,900
28/04/2026 38,550 -0.45 (-1.15%) 1,600 61.05 0 0 39,000 41,700 36,300
24/04/2026 39,000 0.7 (1.83%) 3,000 115.56 0 0 38,300 40,950 35,650
23/04/2026 38,300 -0.4 (-1.03%) 1,700 65.3 0 0 38,700 41,400 36,000
22/04/2026 38,700 0 (0%) 1,700 66.25 0 0 38,700 41,400 36,000
21/04/2026 38,700 0.55 (1.44%) 2,400 92.42 0 0 38,150 40,800 35,500
20/04/2026 38,150 -0.15 (-0.39%) 7,100 271.76 0 0 38,300 40,950 35,650
17/04/2026 38,300 0.3 (0.79%) 4,400 168.66 0 0 38,000 40,650 35,350
16/04/2026 38,000 -0.7 (-1.81%) 6,100 232.6 0 0 38,700 41,400 36,000
15/04/2026 38,700 0 (0%) 600 23.22 0 0 38,700 41,400 36,000
14/04/2026 38,700 0.35 (0.91%) 4,200 163.66 0 0 38,350 41,000 35,700
13/04/2026 38,350 -0.45 (-1.16%) 8,000 307.93 0 0 38,800 41,500 36,100
10/04/2026 38,800 0.1 (0.26%) 10,800 418.88 0 0 38,700 41,400 36,000
09/04/2026 38,700 -0.3 (-0.77%) 3,200 124.25 0 0 39,000 41,700 36,300
08/04/2026 39,000 0 (0%) 2,400 92.81 0 0 39,000 41,700 36,300
07/04/2026 39,000 1 (2.63%) 3,300 129.54 0 0 38,000 40,650 35,350
06/04/2026 38,000 -0.6 (-1.55%) 14,500 551.15 0 0 38,600 41,300 35,900
03/04/2026 38,600 -0.3 (-0.77%) 4,000 155.16 0 0 38,900 41,600 36,200
02/04/2026 38,900 0.4 (1.04%) 2,600 100.86 0 0 38,500 41,150 35,850
01/04/2026 38,500 0.5 (1.32%) 4,500 173.17 0 0 38,000 40,650 35,350
31/03/2026 38,000 0.1 (0.26%) 10,800 409.51 0 0 37,900 40,550 35,250
30/03/2026 37,900 -0.1 (-0.26%) 16,100 611.7 0 0 38,000 40,650 35,350
27/03/2026 38,000 -0.7 (-1.81%) 11,700 445.83 0 0 38,700 41,400 36,000
26/03/2026 38,700 -0.1 (-0.26%) 4,300 166.59 0 0 38,800 41,500 36,100
25/03/2026 38,800 1 (2.65%) 17,100 657.57 0 0 37,800 40,400 35,200
24/03/2026 37,800 -0.15 (-0.4%) 18,400 699.22 0 0 37,950 40,600 35,300
23/03/2026 37,950 -1.05 (-2.69%) 31,200 1,185.45 0 0 39,000 41,700 36,300
20/03/2026 39,000 -0.8 (-2.01%) 6,900 270.05 0 0 39,800 42,550 37,050
19/03/2026 39,800 -0.2 (-0.5%) 2,900 115.4 0 0 40,000 42,800 37,200
18/03/2026 40,000 -0.35 (-0.87%) 3,800 152.6 0 0 40,350 43,150 37,550
17/03/2026 40,350 0.3 (0.75%) 800 32.11 0 0 40,050 42,850 37,250
16/03/2026 40,050 -0.2 (-0.5%) 1,000 40.11 0 0 40,250 43,050 37,450
13/03/2026 40,250 0.15 (0.37%) 2,000 80.29 0 0 40,100 42,900 37,300
12/03/2026 40,100 0.05 (0.12%) 3,700 148.6 0 0 40,050 42,850 37,250
11/03/2026 40,050 -0.6 (-1.48%) 9,300 369.96 0 0 40,650 43,450 37,850
10/03/2026 40,650 2.65 (6.97%) 15,000 596.53 0 0 38,000 40,650 35,350
09/03/2026 38,000 -2.85 (-6.98%) 36,500 1,410.43 0 0 40,850 43,700 38,000
06/03/2026 40,850 -0.15 (-0.37%) 5,100 208.65 0 0 41,000 43,850 38,150
05/03/2026 41,000 0.05 (0.12%) 4,000 163.88 0 0 40,950 43,800 38,100
04/03/2026 40,950 -0.1 (-0.24%) 11,200 458.37 0 0 41,050 43,900 38,200
03/03/2026 41,050 -0.05 (-0.12%) 8,000 329.01 0 0 41,100 43,950 38,250
02/03/2026 41,100 -0.35 (-0.84%) 13,600 558.13 0 0 41,450 44,350 38,550
27/02/2026 41,450 -0.05 (-0.12%) 1,900 78.66 0 0 41,500 44,400 38,600
26/02/2026 41,500 0 (0%) 5,400 223.63 0 0 41,500 44,400 38,600
25/02/2026 41,500 -0.3 (-0.72%) 6,200 258.05 0 0 41,800 44,700 38,900
24/02/2026 41,800 0.3 (0.72%) 9,600 399.64 0 0 41,500 44,400 38,600
23/02/2026 41,500 0 (0%) 5,700 236.4 0 0 41,500 44,400 38,600
13/02/2026 41,500 0.05 (0.12%) 1,900 78.41 0 0 41,450 44,350 38,550
12/02/2026 41,450 -0.05 (-0.12%) 17,600 723.16 0 0 41,500 44,400 38,600
11/02/2026 41,500 0.35 (0.85%) 2,400 98.75 0 0 41,150 44,000 38,300
10/02/2026 41,150 -0.15 (-0.36%) 15,300 630.31 0 0 41,300 44,150 38,450
09/02/2026 41,300 -0.2 (-0.48%) 12,400 511.07 0 0 41,500 44,400 38,600
06/02/2026 41,500 0 (0%) 3,000 123.82 0 0 41,500 44,400 38,600
05/02/2026 41,500 0 (0%) 8,600 357.36 0 0 41,500 44,400 38,600
04/02/2026 41,500 0.3 (0.73%) 7,800 321.35 0 0 41,200 44,050 38,350
03/02/2026 41,200 -0.45 (-1.08%) 13,700 565.62 0 0 41,650 44,550 38,750
02/02/2026 41,650 -0.25 (-0.6%) 4,000 166.97 0 0 41,900 44,800 39,000
30/01/2026 41,900 -0.05 (-0.12%) 2,700 113.27 0 0 41,950 44,850 39,050
29/01/2026 41,950 0.45 (1.08%) 13,900 577.06 0 0 41,500 44,400 38,600
28/01/2026 41,500 0 (0%) 5,200 213.81 0 0 41,500 44,400 38,600
27/01/2026 41,500 0.05 (0.12%) 5,300 219.13 0 0 41,450 44,350 38,550
26/01/2026 41,450 -0.05 (-0.12%) 5,300 219.38 0 0 41,500 44,400 38,600
23/01/2026 41,500 -0.65 (-1.54%) 14,700 611.49 0 0 42,150 45,100 39,200
22/01/2026 42,150 0 (0%) 10,100 424.31 0 0 42,150 45,100 39,200
21/01/2026 42,150 -0.05 (-0.12%) 6,400 269.58 0 0 42,200 45,150 39,250
20/01/2026 42,200 0 (0%) 8,600 362.44 0 0 42,200 45,150 39,250
19/01/2026 42,200 -0.1 (-0.24%) 9,200 387.97 0 0 42,300 45,250 39,350
16/01/2026 42,300 -0.15 (-0.35%) 8,700 367.79 0 0 42,450 45,400 39,500
15/01/2026 42,450 -0.55 (-1.28%) 16,300 689.18 0 0 43,000 46,000 40,000
14/01/2026 43,000 0 (0%) 11,100 476.43 0 0 43,000 46,000 40,000
13/01/2026 43,000 0 (0%) 15,800 677.79 0 0 43,000 46,000 40,000
12/01/2026 45,400 0.15 (0.33%) 43,400 1,967.92 0 0 45,250 48,400 42,100
09/01/2026 45,250 0.15 (0.33%) 13,000 585.55 0 0 45,100 48,250 41,950
08/01/2026 45,100 0.1 (0.22%) 3,400 152.89 0 0 45,000 48,150 41,850
07/01/2026 45,000 0 (0%) 9,600 429.44 0 0 45,000 48,150 41,850
06/01/2026 45,000 -0.4 (-0.88%) 8,300 373.34 0 0 45,400 48,550 42,250
05/01/2026 45,400 0.75 (1.68%) 9,500 428.49 0 0 44,650 47,750 41,550
31/12/2025 44,650 0 (0%) 4,200 187.46 0 0 44,650 47,750 41,550
30/12/2025 44,650 -0.1 (-0.22%) 3,800 169.35 0 0 44,750 47,850 41,650
29/12/2025 44,750 0 (0%) 6,000 267.48 0 0 44,750 47,850 41,650
26/12/2025 44,750 -0.05 (-0.11%) 6,800 303.3 0 0 44,800 47,900 41,700
25/12/2025 44,800 0 (0%) 4,300 192.7 0 0 44,800 47,900 41,700
24/12/2025 44,800 -0.1 (-0.22%) 5,700 255.45 0 0 44,900 48,000 41,800
23/12/2025 44,900 0.35 (0.79%) 4,500 200.88 0 0 44,550 47,650 41,450
22/12/2025 44,550 0.95 (2.18%) 23,500 1,040.91 0 0 43,600 46,650 40,550
19/12/2025 43,600 0.2 (0.46%) 10,000 442.12 0 0 43,400 46,400 40,400
18/12/2025 43,400 -0.3 (-0.69%) 1,600 69.89 0 0 43,700 46,750 40,650
17/12/2025 43,700 -0.1 (-0.23%) 4,400 191.23 0 0 43,800 46,850 40,750
16/12/2025 43,800 0 (0%) 11,600 504.67 0 0 43,800 46,850 40,750
15/12/2025 43,800 0.15 (0.34%) 3,000 131.37 0 0 43,650 46,700 40,600
12/12/2025 43,650 0 (0%) 1,300 56.75 0 0 43,650 46,700 40,600
11/12/2025 43,650 -0.05 (-0.11%) 5,400 235.58 0 0 43,700 46,750 40,650
10/12/2025 43,700 0 (0%) 4,300 187.45 0 0 43,700 46,750 40,650
09/12/2025 43,700 -0.15 (-0.34%) 5,300 231.81 0 0 43,850 46,900 40,800
08/12/2025 43,850 -0.05 (-0.11%) 4,200 183.08 0 0 43,900 46,950 40,850
05/12/2025 43,900 -0.2 (-0.45%) 1,900 83.34 0 0 44,100 47,150 41,050
04/12/2025 44,100 0.15 (0.34%) 9,600 421.57 0 0 43,950 47,000 40,900
03/12/2025 43,950 0 (0%) 1,800 79.2 0 0 43,950 47,000 40,900
02/12/2025 43,950 0 (0%) 10,700 467.86 0 0 43,950 47,000 40,900
01/12/2025 43,950 -0.15 (-0.34%) 4,000 174.86 34,354 1,411.95 44,100 47,150 41,050
28/11/2025 44,100 0 (0%) 3,000 132.21 0 0 44,100 47,150 41,050
27/11/2025 44,100 0 (0%) 700 30.93 0 0 44,100 47,150 41,050
26/11/2025 44,100 0.2 (0.46%) 2,000 88.04 0 0 43,900 46,950 40,850
25/11/2025 43,900 0 (0%) 5,200 229.65 0 0 43,900 46,950 40,850
24/11/2025 43,900 0.3 (0.69%) 15,400 675.97 0 0 43,600 46,650 40,550

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