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 3,200 -0.04 (-1.23%) 32,500 103.73 0 0 3,240 3,460 3,020
21/05/2026 3,240 0.11 (3.51%) 1,800 5.74 0 0 3,130 3,340 2,920
20/05/2026 3,130 0.01 (0.32%) 72,800 232.74 0 0 3,120 3,330 2,910
19/05/2026 3,120 -0.05 (-1.58%) 11,000 34.42 0 0 3,170 3,390 2,950
18/05/2026 3,170 0 (0%) 46,300 146.1 0 0 3,170 3,390 2,950
15/05/2026 3,170 0 (0%) 3,700 11.7 0 0 3,170 3,390 2,950
14/05/2026 3,170 0 (0%) 31,400 98.73 0 0 3,170 3,390 2,950
13/05/2026 3,170 -0.01 (-0.31%) 6,200 19.61 0 0 3,180 3,400 2,960
12/05/2026 3,180 -0.01 (-0.31%) 8,500 26.95 0 0 3,190 3,410 2,970
11/05/2026 3,190 0.04 (1.27%) 14,700 46.65 0 0 3,150 3,370 2,930
08/05/2026 3,150 -0.03 (-0.94%) 17,700 55.8 0 0 3,180 3,400 2,960
07/05/2026 3,180 0.02 (0.63%) 23,700 74.98 0 0 3,160 3,380 2,940
06/05/2026 3,160 -0.02 (-0.63%) 13,900 43.77 0 0 3,180 3,400 2,960
05/05/2026 3,180 -0.02 (-0.63%) 52,100 163.11 0 0 3,200 3,420 2,980
04/05/2026 3,200 0 (0%) 34,500 109.59 0 0 3,200 3,420 2,980
29/04/2026 3,200 0 (0%) 38,500 123.05 0 0 3,200 3,420 2,980
28/04/2026 3,200 0.04 (1.27%) 5,500 17.48 0 0 3,160 3,380 2,940
24/04/2026 3,160 -0.04 (-1.25%) 35,300 111.39 0 0 3,200 3,420 2,980
23/04/2026 3,200 -0.02 (-0.62%) 25,100 80.82 0 0 3,220 3,440 3,000
22/04/2026 3,220 -0.03 (-0.92%) 14,800 48.1 0 0 3,250 3,470 3,030
21/04/2026 3,250 0.01 (0.31%) 1,900 6.22 0 0 3,240 3,460 3,020
20/04/2026 3,240 -0.05 (-1.52%) 19,700 63.96 0 0 3,290 3,520 3,060
17/04/2026 3,290 0.01 (0.3%) 9,100 29.71 0 0 3,280 3,500 3,060
16/04/2026 3,280 0.01 (0.31%) 12,100 39.55 0 0 3,270 3,490 3,050
15/04/2026 3,270 -0.05 (-1.51%) 29,600 97.09 0 0 3,320 3,550 3,090
14/04/2026 3,320 -0.02 (-0.6%) 76,000 247.75 0 0 3,340 3,570 3,110
13/04/2026 3,340 -0.01 (-0.3%) 31,000 103.59 0 0 3,350 3,580 3,120
10/04/2026 3,350 0.08 (2.45%) 69,900 232.08 0 0 3,270 3,490 3,050
09/04/2026 3,270 0.02 (0.62%) 37,200 121.06 0 0 3,250 3,470 3,030
08/04/2026 3,250 0.06 (1.88%) 18,400 59.99 0 0 3,190 3,410 2,970
07/04/2026 3,190 0 (0%) 37,100 117.81 0 0 3,190 3,410 2,970
06/04/2026 3,190 -0.07 (-2.15%) 18,900 60.8 0 0 3,260 3,480 3,040
03/04/2026 3,260 0 (0%) 26,000 83.4 0 0 3,260 3,480 3,040
02/04/2026 3,260 -0.04 (-1.21%) 83,200 267.77 0 0 3,300 3,530 3,070
01/04/2026 3,300 0.01 (0.3%) 33,900 111.11 0 0 3,290 3,520 3,060
31/03/2026 3,290 0 (0%) 46,800 153.04 0 0 3,290 3,520 3,060
30/03/2026 3,290 -0.03 (-0.9%) 28,200 92.03 0 0 3,320 3,550 3,090
27/03/2026 3,320 0.08 (2.47%) 90,000 292.51 0 0 3,240 3,460 3,020
26/03/2026 3,240 -0.01 (-0.31%) 22,000 71.83 0 0 3,250 3,470 3,030
25/03/2026 3,250 -0.05 (-1.52%) 37,100 121.85 0 0 3,300 3,530 3,070
24/03/2026 3,300 0.01 (0.3%) 14,100 46.49 0 0 3,290 3,520 3,060
23/03/2026 3,290 -0.02 (-0.6%) 40,500 132.19 0 0 3,310 3,540 3,080
20/03/2026 3,310 -0.02 (-0.6%) 37,100 122.64 0 0 3,330 3,560 3,100
19/03/2026 3,330 0.05 (1.52%) 63,500 208.29 0 0 3,280 3,500 3,060
18/03/2026 3,280 -0.06 (-1.8%) 50,400 166.48 0 0 3,340 3,570 3,110
17/03/2026 3,340 0.04 (1.21%) 25,000 82.91 0 0 3,300 3,530 3,070
16/03/2026 3,300 -0.02 (-0.6%) 37,400 123.53 0 0 3,320 3,550 3,090
13/03/2026 3,320 0 (0%) 62,500 206.47 0 0 3,320 3,550 3,090
12/03/2026 3,320 -0.03 (-0.9%) 45,400 151.74 0 0 3,350 3,580 3,120
11/03/2026 3,350 0.07 (2.13%) 42,100 140.63 0 0 3,280 3,500 3,060
10/03/2026 3,280 0.08 (2.5%) 15,400 50.97 0 0 3,200 3,420 2,980
09/03/2026 3,200 -0.24 (-6.98%) 171,400 556.91 0 0 3,440 3,680 3,200
06/03/2026 3,440 0 (0%) 35,100 120.89 0 0 3,440 3,680 3,200
05/03/2026 3,440 -0.04 (-1.15%) 35,100 121.57 0 0 3,480 3,720 3,240
04/03/2026 3,480 -0.01 (-0.29%) 47,000 162.61 0 0 3,490 3,730 3,250
03/03/2026 3,490 -0.03 (-0.85%) 53,900 190.92 0 0 3,520 3,760 3,280
02/03/2026 3,520 -0.05 (-1.4%) 48,700 170.4 0 0 3,570 3,810 3,330
27/02/2026 3,570 -0.01 (-0.28%) 35,600 127.42 0 0 3,580 3,830 3,330
26/02/2026 3,580 0.03 (0.85%) 37,600 133.69 0 0 3,550 3,790 3,310
25/02/2026 3,550 -0.02 (-0.56%) 31,500 112.16 0 0 3,570 3,810 3,330
24/02/2026 3,570 0.02 (0.56%) 43,000 153.61 0 0 3,550 3,790 3,310
23/02/2026 3,550 0.05 (1.43%) 10,800 38.61 0 0 3,500 3,740 3,260
13/02/2026 3,500 -0.04 (-1.13%) 31,900 112.78 0 0 3,540 3,780 3,300
12/02/2026 3,540 -0.04 (-1.12%) 30,100 106.81 0 0 3,580 3,830 3,330
11/02/2026 3,580 0.01 (0.28%) 11,000 39.31 0 0 3,570 3,810 3,330
10/02/2026 3,570 0 (0%) 24,100 85.77 0 0 3,570 3,810 3,330
09/02/2026 3,570 0.03 (0.85%) 28,500 101.84 0 0 3,540 3,780 3,300
06/02/2026 3,690 0 (0%) 59,800 219.86 0 0 3,690 3,940 3,440
05/02/2026 3,690 -0.01 (-0.27%) 69,800 258.79 0 0 3,700 3,950 3,450
04/02/2026 3,700 0.01 (0.27%) 81,200 298.52 0 0 3,690 3,940 3,440
03/02/2026 3,690 0.02 (0.54%) 36,400 133.61 0 0 3,670 3,920 3,420
02/02/2026 3,670 -0.1 (-2.65%) 96,300 352.88 0 0 3,770 4,030 3,510
30/01/2026 3,770 0 (0%) 97,600 368.44 0 0 3,770 4,030 3,510
29/01/2026 3,770 0.22 (6.2%) 192,700 722.05 0 0 3,550 3,790 3,310
28/01/2026 3,550 0.05 (1.43%) 55,900 196.51 0 0 3,500 3,740 3,260
27/01/2026 3,500 0.01 (0.29%) 43,900 153.21 0 0 3,490 3,730 3,250
26/01/2026 3,490 -0.06 (-1.69%) 59,900 211. 0 0 3,550 3,790 3,310
23/01/2026 3,550 -0.05 (-1.39%) 76,100 272.81 0 0 3,600 3,850 3,350
22/01/2026 3,600 0 (0%) 41,400 148.17 0 0 3,600 3,850 3,350
21/01/2026 3,600 0 (0%) 28,000 100.71 0 0 3,600 3,850 3,350
20/01/2026 3,600 0 (0%) 21,400 77.32 0 0 3,600 3,850 3,350
19/01/2026 3,600 0 (0%) 39,100 140.4 0 0 3,600 3,850 3,350
16/01/2026 3,600 -0.03 (-0.83%) 33,000 118.95 0 0 3,630 3,880 3,380
15/01/2026 3,630 0 (0%) 16,800 60.95 0 0 3,630 3,880 3,380
14/01/2026 3,630 0.03 (0.83%) 25,500 92.02 0 0 3,600 3,850 3,350
13/01/2026 3,600 0 (0%) 37,300 133.42 0 0 3,600 3,850 3,350
12/01/2026 3,600 -0.05 (-1.37%) 18,900 68.56 0 0 3,650 3,900 3,400
09/01/2026 3,650 -0.04 (-1.08%) 30,700 111.24 0 0 3,690 3,940 3,440
08/01/2026 3,690 0.02 (0.54%) 56,800 209.64 0 0 3,670 3,920 3,420
07/01/2026 3,670 0.03 (0.82%) 50,500 184.02 0 0 3,640 3,890 3,390
06/01/2026 3,640 0.06 (1.68%) 37,500 135.88 0 0 3,580 3,830 3,330
05/01/2026 3,580 0.02 (0.56%) 42,200 152.49 0 0 3,560 3,800 3,320
31/12/2025 3,560 -0.01 (-0.28%) 12,900 46.18 0 0 3,570 3,810 3,330
30/12/2025 3,570 0 (0%) 8,100 28.92 0 0 3,570 3,810 3,330
29/12/2025 3,570 0.03 (0.85%) 18,200 64.69 0 0 3,540 3,780 3,300
26/12/2025 3,540 -0.05 (-1.39%) 26,400 93.88 0 0 3,590 3,840 3,340
25/12/2025 3,590 0 (0%) 33,200 118.96 0 0 3,590 3,840 3,340
24/12/2025 3,590 0 (0%) 29,200 104.5 0 0 3,590 3,840 3,340
23/12/2025 3,590 -0.01 (-0.28%) 62,700 224.64 0 0 3,600 3,850 3,350
22/12/2025 3,600 0 (0%) 17,200 61.89 0 0 3,600 3,850 3,350
19/12/2025 3,600 -0.01 (-0.28%) 48,100 173.75 0 0 3,610 3,860 3,360
18/12/2025 3,610 -0.01 (-0.28%) 28,400 102.33 0 0 3,620 3,870 3,370
17/12/2025 3,620 0.02 (0.56%) 21,000 75.86 0 0 3,600 3,850 3,350
16/12/2025 3,600 0 (0%) 55,800 201.02 0 0 3,600 3,850 3,350
15/12/2025 3,600 -0.02 (-0.55%) 32,600 118.02 0 0 3,620 3,870 3,370
12/12/2025 3,620 -0.08 (-2.16%) 33,400 121.82 0 0 3,700 3,950 3,450
11/12/2025 3,700 0 (0%) 25,800 95.19 0 0 3,700 3,950 3,450
10/12/2025 3,700 -0.04 (-1.07%) 46,100 169.64 0 0 3,740 4,000 3,480
09/12/2025 3,740 0.03 (0.81%) 118,100 437.75 0 0 3,710 3,960 3,460
08/12/2025 3,710 0.06 (1.64%) 56,900 211.53 0 0 3,650 3,900 3,400
05/12/2025 3,650 0.01 (0.27%) 80,300 294.38 0 0 3,640 3,890 3,390
04/12/2025 3,640 0 (0%) 48,900 177.82 0 0 3,640 3,890 3,390
03/12/2025 3,640 0.02 (0.55%) 153,400 555.3 0 0 3,620 3,870 3,370
02/12/2025 3,620 0 (0%) 29,700 107.44 0 0 3,620 3,870 3,370
01/12/2025 3,620 0.02 (0.56%) 61,400 221.16 0 0 3,600 3,850 3,350
28/11/2025 3,600 -0.04 (-1.1%) 62,800 226.53 0 0 3,640 3,890 3,390
27/11/2025 3,640 0.02 (0.55%) 18,600 67.44 0 0 3,620 3,870 3,370
26/11/2025 3,620 0.02 (0.56%) 32,900 118.86 0 0 3,600 3,850 3,350
25/11/2025 3,600 -0.05 (-1.37%) 30,200 108.96 0 0 3,650 3,900 3,400
24/11/2025 3,650 0 (0%) 30,400 110.29 0 0 3,650 3,900 3,400

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