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
26/05/2026 5,300 0.4 (8.16%) 182,319 966.28 0 0 4,900 5,300 4,500
25/05/2026 4,900 0.4 (8.89%) 284,403 1,378.97 0 0 4,500 4,900 4,100
22/05/2026 4,500 0 (0%) 146,508 638.89 0 0 4,500 4,900 4,100
21/05/2026 4,500 0.1 (2.27%) 69,210 309.11 0 0 4,400 4,800 4,000
20/05/2026 4,400 -0.3 (-6.38%) 483,149 2,143.64 0 0 4,700 5,100 4,300
19/05/2026 4,700 -0.5 (-9.62%) 816,395 4,064.37 0 0 5,200 5,700 4,700
18/05/2026 5,200 0.4 (8.33%) 278,192 1,446.5 0 0 4,800 5,200 4,400
15/05/2026 4,800 0.4 (9.09%) 897,630 4,307.59 0 0 4,400 4,800 4,000
14/05/2026 4,400 0.4 (10%) 1,383,871 6,085.87 0 0 4,000 4,400 3,600
13/05/2026 4,000 0 (0%) 29,211 116.73 0 0 4,000 4,400 3,600
12/05/2026 4,000 -0.2 (-4.76%) 35,409 142.03 0 0 4,200 4,600 3,800
11/05/2026 4,200 -0.4 (-8.7%) 23,200 98.59 0 0 4,600 5,000 4,200
08/05/2026 4,600 -0.2 (-4.17%) 25,800 120.19 0 0 4,800 5,200 4,400
07/05/2026 4,800 0 (0%) 35,571 167.42 0 0 4,800 5,200 4,400
06/05/2026 4,800 -0.1 (-2.04%) 73,200 349.75 0 0 4,900 5,300 4,500
05/05/2026 4,900 0.1 (2.08%) 53,097 256.58 0 0 4,800 5,200 4,400
04/05/2026 4,800 -0.2 (-4%) 61,002 303.2 0 0 5,000 5,500 4,500
29/04/2026 5,000 0.1 (2.04%) 9,100 46.05 0 0 4,900 5,300 4,500
28/04/2026 4,900 -0.5 (-9.26%) 274,500 1,421.78 0 0 5,400 5,900 4,900
24/04/2026 5,400 -0.4 (-6.9%) 49,400 274.01 0 0 5,800 6,300 5,300
23/04/2026 5,800 -0.4 (-6.45%) 51,703 301.21 0 0 6,200 6,800 5,600
22/04/2026 6,200 -0.6 (-8.82%) 30,100 194.98 0 0 6,800 7,400 6,200
21/04/2026 6,800 -0.6 (-8.11%) 57,916 389.68 0 0 7,400 8,100 6,700
20/04/2026 7,400 0 (0%) 47,603 334.98 0 0 7,400 8,100 6,700
17/04/2026 7,400 0 (0%) 3,000 22.2 0 0 7,400 8,100 6,700
16/04/2026 7,400 -0.6 (-7.5%) 105,700 767.5 0 0 8,000 8,800 7,200
15/04/2026 8,000 0 (0%) 1,301 10.42 0 0 8,000 8,800 7,200
14/04/2026 8,000 0.1 (1.27%) 2,300 17.91 0 0 7,900 8,600 7,200
13/04/2026 7,900 -0.1 (-1.25%) 1,201 9.5 0 0 8,000 8,800 7,200
10/04/2026 8,000 0 (0%) 2,201 17.52 0 0 8,000 8,800 7,200
09/04/2026 8,000 -0.1 (-1.23%) 3,702 29.49 0 0 8,100 8,900 7,300
08/04/2026 8,100 0.1 (1.25%) 21,300 170.64 0 0 8,000 8,800 7,200
07/04/2026 8,000 0 (0%) 1,800 14.4 0 0 8,000 8,800 7,200
06/04/2026 8,000 0 (0%) 3,100 24.8 0 0 8,000 8,800 7,200
03/04/2026 8,000 0.2 (2.56%) 18,706 149.06 0 0 7,800 8,500 7,100
02/04/2026 7,800 0 (0%) 9,707 75.75 0 0 7,800 8,500 7,100
01/04/2026 7,800 -0.2 (-2.5%) 12,500 98.27 0 0 8,000 8,800 7,200
31/03/2026 8,000 -0.2 (-2.44%) 30,000 239.28 0 0 8,200 9,000 7,400
30/03/2026 8,200 -0.1 (-1.2%) 14,900 120.14 0 0 8,300 9,100 7,500
27/03/2026 8,300 0.3 (3.75%) 281,300 2,325.71 0 0 8,000 8,800 7,200
26/03/2026 8,000 0.1 (1.27%) 3,700 29.54 0 0 7,900 8,600 7,200
25/03/2026 7,900 -0.3 (-3.66%) 33,801 270.66 0 0 8,200 9,000 7,400
24/03/2026 8,200 0 (0%) 29,290 236.01 0 0 8,200 9,000 7,400
23/03/2026 8,200 0 (0%) 36,401 292.41 0 0 8,200 9,000 7,400
20/03/2026 8,200 0 (0%) 2,701 21.64 0 0 8,200 9,000 7,400
19/03/2026 8,200 -0.1 (-1.2%) 15,900 128.09 0 0 8,300 9,100 7,500
18/03/2026 8,300 0 (0%) 25,000 200.63 0 0 8,300 9,100 7,500
17/03/2026 8,300 0.1 (1.22%) 33,000 268.16 0 0 8,200 9,000 7,400
16/03/2026 8,200 0 (0%) 5,100 41.92 0 0 8,200 9,000 7,400
13/03/2026 8,200 0 (0%) 27,000 223.78 0 0 8,200 9,000 7,400
12/03/2026 8,200 -0.3 (-3.53%) 42,500 355.44 0 0 8,500 9,300 7,700
11/03/2026 8,500 0.1 (1.19%) 189,400 1,606.66 0 0 8,400 9,200 7,600
10/03/2026 8,400 0.3 (3.7%) 86,413 707.47 0 0 8,100 8,900 7,300
09/03/2026 8,100 -0.9 (-10%) 113,200 927.11 0 0 9,000 9,900 8,100
06/03/2026 9,000 -0.5 (-5.26%) 309,400 2,693.51 0 0 9,500 10,400 8,600
05/03/2026 9,500 -0.6 (-5.94%) 255,200 2,360.6 0 0 10,100 11,100 9,100
04/03/2026 10,100 -0.6 (-5.61%) 905,500 8,987.17 0 0 10,700 11,700 9,700
03/03/2026 10,700 -0.2 (-1.83%) 993,120 10,077.33 0 0 10,900 11,900 9,900
02/03/2026 10,900 -0.3 (-2.68%) 1,253,739 12,931.43 0 0 11,200 12,300 10,100
27/02/2026 11,200 -0.1 (-0.88%) 554,250 6,234.44 0 0 11,300 12,400 10,200
26/02/2026 11,300 0 (0%) 446,802 5,016.7 0 0 11,300 12,400 10,200
25/02/2026 11,300 0.4 (3.67%) 349,750 3,882.87 0 0 10,900 11,900 9,900
24/02/2026 10,900 0.1 (0.93%) 417,101 4,454.01 0 0 10,800 11,800 9,800
23/02/2026 10,800 0 (0%) 133,403 1,454.08 0 0 10,800 11,800 9,800
13/02/2026 10,800 0.1 (0.93%) 206,909 2,222.61 0 0 10,700 11,700 9,700
12/02/2026 10,700 0.2 (1.9%) 148,700 1,589.85 0 0 10,500 11,500 9,500
11/02/2026 10,500 -0.4 (-3.67%) 408,703 4,383.68 0 0 10,900 11,900 9,900
10/02/2026 10,900 0.2 (1.87%) 415,686 4,514.1 0 0 10,700 11,700 9,700
09/02/2026 10,700 0.1 (0.94%) 530,803 5,660.35 0 0 10,600 11,600 9,600
06/02/2026 10,600 0 (0%) 101,700 1,072.35 0 0 10,600 11,600 9,600
05/02/2026 10,600 -0.2 (-1.85%) 162,801 1,740.59 0 0 10,800 11,800 9,800
04/02/2026 10,800 -0.1 (-0.92%) 239,904 2,578.39 0 0 10,900 11,900 9,900
03/02/2026 10,900 0.2 (1.87%) 242,100 2,654.65 0 0 10,700 11,700 9,700
02/02/2026 10,700 -0.2 (-1.83%) 83,801 897.17 0 0 10,900 11,900 9,900
30/01/2026 10,900 0.3 (2.83%) 492,503 5,258.66 0 0 10,600 11,600 9,600
29/01/2026 10,600 0.5 (4.95%) 347,405 3,621.56 0 0 10,100 11,100 9,100
28/01/2026 10,100 0 (0%) 153,600 1,551.4 0 0 10,100 11,100 9,100
27/01/2026 10,100 0.1 (1%) 228,800 2,316.89 0 0 10,000 11,000 9,000
26/01/2026 10,000 -0.1 (-0.99%) 443,820 4,531.5 0 0 10,100 11,100 9,100
23/01/2026 10,100 0.5 (5.21%) 6,600 62.3 0 0 9,600 10,500 8,700
22/01/2026 9,600 -0.6 (-5.88%) 42,400 406.49 0 0 10,200 11,200 9,200
21/01/2026 10,200 0.3 (3.03%) 20,405 201.62 0 0 9,900 10,800 9,000
20/01/2026 9,900 -1 (-9.17%) 115,300 1,146.87 0 0 10,900 11,900 9,900
19/01/2026 10,900 -0.2 (-1.8%) 302,102 3,022.92 0 0 11,100 12,200 10,000
16/01/2026 11,100 -1.2 (-9.76%) 178,002 1,975.83 0 0 12,300 13,500 11,100
15/01/2026 12,300 -1.3 (-9.56%) 71,109 886.15 0 0 13,600 14,900 12,300
14/01/2026 13,600 1.2 (9.68%) 857,910 11,512.1 0 0 12,400 13,600 11,200
13/01/2026 12,400 1.1 (9.73%) 474,096 5,811.77 0 0 11,300 12,400 10,200
12/01/2026 11,300 1 (9.71%) 441,914 4,863.73 0 0 10,300 11,300 9,300
09/01/2026 10,300 0 (0%) 778,100 8,016.22 0 0 10,300 11,300 9,300
08/01/2026 10,300 0.3 (3%) 98,803 1,024.57 0 0 10,000 11,000 9,000
07/01/2026 10,000 0.5 (5.26%) 202,008 1,948.55 0 0 9,500 10,400 8,600
06/01/2026 9,500 0.4 (4.4%) 129,300 1,195.08 0 0 9,100 10,000 8,200
05/01/2026 9,100 0 (0%) 998,200 9,081.94 0 0 9,100 10,000 8,200
31/12/2025 9,100 0 (0%) 10,100 90.93 0 0 9,100 10,000 8,200
30/12/2025 9,100 0 (0%) 6,900 62.29 263,000 2,393.3 9,100 10,000 8,200
29/12/2025 9,100 0 (0%) 38,300 344.79 0 0 9,100 10,000 8,200
26/12/2025 9,100 0 (0%) 33,200 296.55 0 0 9,100 10,000 8,200
25/12/2025 9,100 0 (0%) 17,100 154.38 0 0 9,100 10,000 8,200
24/12/2025 9,100 0 (0%) 23,300 209.94 0 0 9,100 10,000 8,200
23/12/2025 9,100 0 (0%) 15,200 136.87 0 0 9,100 10,000 8,200
22/12/2025 9,100 0 (0%) 12,005 107.87 0 0 9,100 10,000 8,200
19/12/2025 9,100 0.1 (1.11%) 8,600 76.75 0 0 9,000 9,900 8,100
18/12/2025 9,000 -0.3 (-3.23%) 17,700 159.56 0 0 9,300 10,200 8,400
17/12/2025 9,300 0.2 (2.2%) 5,500 50.08 0 0 9,100 10,000 8,200
16/12/2025 9,100 0.1 (1.11%) 24,100 217.99 0 0 9,000 9,900 8,100
15/12/2025 9,000 -0.1 (-1.1%) 16,920 152.33 0 0 9,100 10,000 8,200
12/12/2025 9,100 0 (0%) 36,237 327.52 0 0 9,100 10,000 8,200
11/12/2025 9,100 0 (0%) 14,700 132.85 0 0 9,100 10,000 8,200
10/12/2025 9,100 0 (0%) 20,900 188.64 0 0 9,100 10,000 8,200
09/12/2025 9,100 0 (0%) 11,100 99.94 0 0 9,100 10,000 8,200
08/12/2025 9,100 0 (0%) 12,502 113.68 0 0 9,100 10,000 8,200
05/12/2025 9,100 -0.1 (-1.09%) 132,300 1,210.11 0 0 9,200 10,100 8,300
04/12/2025 9,200 0 (0%) 111,905 1,022.72 0 0 9,200 10,100 8,300
03/12/2025 9,200 0 (0%) 78,031 704.97 0 0 9,200 10,100 8,300
02/12/2025 9,200 0.1 (1.1%) 171,300 1,573.46 0 0 9,100 10,000 8,200
01/12/2025 9,100 -0.1 (-1.09%) 28,600 260.07 0 0 9,200 10,100 8,300
28/11/2025 9,200 -0.1 (-1.08%) 52,300 480.12 0 0 9,300 10,200 8,400
27/11/2025 9,300 0.1 (1.09%) 126,505 1,149.34 0 0 9,200 10,100 8,300
26/11/2025 9,200 0.2 (2.22%) 89,100 808.84 0 0 9,000 9,900 8,100

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