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 21,400 0.2 (0.94%) 7,818 165.27 0 0 21,200 24,300 18,100
25/05/2026 21,600 1 (4.85%) 8,534 180.65 0 0 20,600 23,600 17,600
22/05/2026 21,100 -0.9 (-4.09%) 10,850 223.51 0 0 22,000 25,300 18,700
21/05/2026 21,900 0.2 (0.92%) 412 9.06 0 0 21,700 24,900 18,500
20/05/2026 22,000 0.2 (0.92%) 18,870 410.06 0 0 21,800 25,000 18,600
19/05/2026 21,500 1.7 (8.59%) 38,241 833.09 0 0 19,800 22,700 16,900
18/05/2026 20,600 1 (5.1%) 47,754 946.65 0 0 19,600 22,500 16,700
15/05/2026 19,800 0.3 (1.54%) 18,744 368 0 0 19,500 22,400 16,600
14/05/2026 19,500 0 (0%) 1,853 36.12 0 0 19,500 22,400 16,600
13/05/2026 19,400 -0.5 (-2.51%) 9,251 180.11 0 0 19,900 22,800 17,000
12/05/2026 19,900 0.8 (4.19%) 18,500 368.05 0 0 19,100 21,900 16,300
11/05/2026 19,100 -0.2 (-1.04%) 10,100 193.4 0 0 19,300 22,100 16,500
08/05/2026 19,700 0.1 (0.51%) 18,301 352.99 0 0 19,600 22,500 16,700
07/05/2026 19,300 -0.2 (-1.03%) 9,520 186.74 0 0 19,500 22,400 16,600
06/05/2026 19,700 0.1 (0.51%) 10,100 196.98 0 0 19,600 22,500 16,700
05/05/2026 19,400 -0.7 (-3.48%) 3,800 74.56 0 0 20,100 23,100 17,100
04/05/2026 19,500 -0.6 (-2.99%) 10,000 200.8 0 0 20,100 23,100 17,100
29/04/2026 19,900 -0.9 (-4.33%) 20,700 416.23 0 0 20,800 23,900 17,700
28/04/2026 21,000 0 (0%) 7,500 155.68 0 0 21,000 24,100 17,900
24/04/2026 20,700 0.2 (0.98%) 7,600 159.91 0 0 20,500 23,500 17,500
23/04/2026 20,500 0 (0%) 7,600 155.89 0 0 20,500 23,500 17,500
22/04/2026 20,100 0.3 (1.52%) 7,817 160.62 0 0 19,800 22,700 16,900
21/04/2026 20,000 0.6 (3.09%) 2,206 43.73 0 0 19,400 22,300 16,500
20/04/2026 20,000 -0.7 (-3.38%) 25,904 502.98 0 0 20,700 23,800 17,600
17/04/2026 20,500 0 (0%) 11,747 243.06 0 0 20,500 23,500 17,500
16/04/2026 20,900 0 (0%) 7,726 158.64 0 0 20,900 24,000 17,800
15/04/2026 20,800 -0.5 (-2.35%) 21,161 442.26 0 0 21,300 24,400 18,200
14/04/2026 21,300 0 (0%) 3,390 72.31 0 0 21,300 24,400 18,200
13/04/2026 21,200 -0.1 (-0.47%) 36,701 781.72 0 0 21,300 24,400 18,200
10/04/2026 21,500 0 (0%) 8,900 189.8 0 0 21,500 24,700 18,300
09/04/2026 21,200 -1.6 (-7.02%) 32,847 704.86 0 0 22,800 26,200 19,400
08/04/2026 22,600 0 (0%) 21,760 495.1 0 0 22,600 25,900 19,300
07/04/2026 22,600 0.7 (3.2%) 20,600 464.75 0 0 21,900 25,100 18,700
06/04/2026 21,500 -0.4 (-1.83%) 13,300 291.3 0 0 21,900 25,100 18,700
03/04/2026 22,000 0.9 (4.27%) 21,201 464.2 0 0 21,100 24,200 18,000
02/04/2026 21,200 -2.7 (-11.3%) 41,746 881.08 0 0 23,900 27,400 20,400
01/04/2026 22,600 1.2 (5.61%) 36,180 864.51 0 0 21,400 24,600 18,200
31/03/2026 21,500 2.8 (14.97%) 49,481 1,058.85 0 0 18,700 21,500 15,900
30/03/2026 19,900 0.1 (0.51%) 47,255 882.64 0 0 19,800 22,700 16,900
27/03/2026 20,000 -0.1 (-0.5%) 28,325 561.98 0 0 20,100 23,100 17,100
26/03/2026 20,600 0 (0%) 22,530 453.72 0 0 20,600 23,600 17,600
25/03/2026 21,900 1.4 (6.83%) 44,944 927.1 0 0 20,500 23,500 17,500
24/03/2026 20,000 -2.2 (-9.91%) 46,650 955.85 0 0 22,200 25,500 18,900
23/03/2026 21,800 -3.8 (-14.84%) 14,800 328.31 0 0 25,600 29,400 21,800
20/03/2026 25,000 2 (8.7%) 86,348 2,214.05 0 0 23,000 26,400 19,600
19/03/2026 23,100 3 (14.93%) 52,715 1,210.73 0 0 20,100 23,100 17,100
18/03/2026 21,500 -1.1 (-4.87%) 36,164 727.03 0 0 22,600 25,900 19,300
17/03/2026 22,300 -3.9 (-14.89%) 47,528 1,076.78 0 0 26,200 30,100 22,300
16/03/2026 27,000 2.1 (8.43%) 62,051 1,627.31 0 0 24,900 28,600 21,200
13/03/2026 24,900 3.2 (14.75%) 117,200 2,915.79 0 0 21,700 24,900 18,500
12/03/2026 22,000 2.8 (14.58%) 48,943 1,062.02 0 0 19,200 22,000 16,400
11/03/2026 20,000 1.7 (9.29%) 35,409 678.61 0 0 18,300 21,000 15,600
10/03/2026 18,300 1.5 (8.93%) 2,000 36.67 0 0 16,800 19,300 14,300
09/03/2026 15,800 -2.1 (-11.73%) 11,701 196.79 0 0 17,900 20,500 15,300
06/03/2026 17,900 -0.5 (-2.72%) 8,100 145.04 0 0 18,400 21,100 15,700
05/03/2026 18,400 0.9 (5.14%) 600 11.06 0 0 17,500 20,100 14,900
04/03/2026 17,500 -0.6 (-3.31%) 7,000 122.5 0 0 18,100 20,800 15,400
03/03/2026 17,800 -0.2 (-1.11%) 2,908 52.56 0 0 18,000 20,700 15,300
02/03/2026 18,000 0.6 (3.45%) 9,101 163.48 0 0 17,400 20,000 14,800
27/02/2026 17,900 -0.2 (-1.1%) 15,100 263.15 0 0 18,100 20,800 15,400
26/02/2026 18,100 1.4 (8.38%) 48,814 885.63 0 0 16,700 19,200 14,200
25/02/2026 16,700 0 (0%) 2,700 45.06 0 0 16,700 19,200 14,200
24/02/2026 16,700 -0.1 (-0.6%) 8,500 141.62 0 0 16,800 19,300 14,300
23/02/2026 16,600 0.2 (1.22%) 36,603 613.67 0 0 16,400 18,800 14,000
13/02/2026 16,400 0 (0%) 6,300 103.3 0 0 16,400 18,800 14,000
12/02/2026 16,300 0.6 (3.82%) 13,300 218.12 0 0 15,700 18,000 13,400
11/02/2026 15,500 -1 (-6.06%) 700 11 0 0 16,500 18,900 14,100
10/02/2026 16,400 1.1 (7.19%) 17,500 287.95 0 0 15,300 17,500 13,100
09/02/2026 15,400 0.1 (0.65%) 1,200 18.39 0 0 15,300 17,500 13,100
06/02/2026 15,500 -0.9 (-5.49%) 22,204 339.18 0 0 16,400 18,800 14,000
05/02/2026 16,400 0 (0%) 96 1.57 0 0 16,400 18,800 14,000
04/02/2026 16,400 0.4 (2.5%) 1,000 16.42 0 0 16,000 18,400 13,600
03/02/2026 15,900 0.2 (1.27%) 5,300 84.79 0 0 15,700 18,000 13,400
02/02/2026 16,600 1.1 (7.1%) 2,601 40.79 0 0 15,500 17,800 13,200
30/01/2026 15,700 -0.6 (-3.68%) 38,231 593.31 0 0 16,300 18,700 13,900
29/01/2026 17,700 2 (12.74%) 2,100 34.19 0 0 15,700 18,000 13,400
28/01/2026 15,600 -0.5 (-3.11%) 8,339 131.03 0 0 16,100 18,500 13,700
27/01/2026 16,500 0.2 (1.23%) 6,200 99.87 0 0 16,300 18,700 13,900
26/01/2026 16,000 -1.2 (-6.98%) 7,100 116.05 0 0 17,200 19,700 14,700
23/01/2026 17,400 2.2 (14.47%) 25,873 445.7 0 0 15,200 17,400 13,000
22/01/2026 15,200 -0.7 (-4.4%) 20,800 315.27 0 0 15,900 18,200 13,600
21/01/2026 15,900 0 (0%) 8,104 128.9 0 0 15,900 18,200 13,600
20/01/2026 16,300 0 (0%) 11,302 180.31 0 0 16,300 18,700 13,900
19/01/2026 16,100 -0.3 (-1.83%) 12,100 197.09 0 0 16,400 18,800 14,000
16/01/2026 16,500 1.2 (7.84%) 14,900 244.6 0 0 15,300 17,500 13,100
15/01/2026 15,800 0.7 (4.64%) 19,700 300.93 0 0 15,100 17,300 12,900
14/01/2026 15,000 0.3 (2.04%) 17,500 265.09 0 0 14,700 16,900 12,500
13/01/2026 15,000 0.3 (2.04%) 6,300 92.34 0 0 14,700 16,900 12,500
12/01/2026 14,500 -0.4 (-2.68%) 18,550 272.16 0 0 14,900 17,100 12,700
09/01/2026 15,000 0 (0%) 4,750 70.97 0 0 15,000 17,200 12,800
08/01/2026 14,600 0 (0%) 19,505 293.29 0 0 14,600 16,700 12,500
07/01/2026 15,100 -0.8 (-5.03%) 59,832 876.1 0 0 15,900 18,200 13,600
06/01/2026 16,000 -1.4 (-8.05%) 69,000 1,096.69 0 0 17,400 20,000 14,800
05/01/2026 17,200 -0.4 (-2.27%) 12,201 211.84 0 0 17,600 20,200 15,000
31/12/2025 17,600 0 (0%) 2,400 42.24 0 0 17,600 20,200 15,000
30/12/2025 17,600 0 (0%) 1,912 33.98 0 0 17,600 20,200 15,000
29/12/2025 19,800 2.4 (13.79%) 1,100 19.38 0 0 17,400 20,000 14,800
26/12/2025 17,900 -0.2 (-1.1%) 21,119 366.94 0 0 18,100 20,800 15,400
25/12/2025 18,000 -0.9 (-4.76%) 4,901 88.57 0 0 18,900 21,700 16,100
24/12/2025 18,400 -1.3 (-6.6%) 6,394 120.85 0 0 19,700 22,600 16,800
23/12/2025 19,600 0.6 (3.16%) 78,411 1,543.51 0 0 19,000 21,800 16,200
22/12/2025 18,400 0.7 (3.95%) 48,101 913.22 0 0 17,700 20,300 15,100
19/12/2025 17,000 -1.3 (-7.1%) 12,326 219.4 0 0 18,300 21,000 15,600
18/12/2025 18,300 2 (12.27%) 21,099 385.62 0 0 16,300 18,700 13,900
17/12/2025 17,600 2.1 (13.55%) 25,238 412.57 0 0 15,500 17,800 13,200
16/12/2025 15,200 -0.6 (-3.8%) 17,921 277.57 0 0 15,800 18,100 13,500
15/12/2025 15,500 -1.7 (-9.88%) 22,000 346.6 0 0 17,200 19,700 14,700
12/12/2025 16,700 -2 (-10.7%) 42,536 731.13 0 0 18,700 21,500 15,900
11/12/2025 18,000 -1.8 (-9.09%) 6,075 113.96 0 0 19,800 22,700 16,900
10/12/2025 19,800 1 (5.32%) 73,007 1,442.27 0 0 18,800 21,600 16,000
09/12/2025 19,600 1.4 (7.69%) 44,317 835.12 0 0 18,200 20,900 15,500
08/12/2025 17,900 -1.6 (-8.21%) 66,923 1,219.72 0 0 19,500 22,400 16,600
05/12/2025 18,400 -0.3 (-1.6%) 64,640 1,257.95 0 0 18,700 21,500 15,900
04/12/2025 18,700 2.4 (14.72%) 141,809 2,651.83 0 0 16,300 18,700 13,900
03/12/2025 16,300 2.1 (14.79%) 29,688 483.91 0 0 14,200 16,300 12,100
02/12/2025 15,000 1.9 (14.5%) 74,300 1,056.53 0 0 13,100 15,000 11,200
01/12/2025 13,100 0.4 (3.15%) 18,194 238.52 0 0 12,700 14,600 10,800
28/11/2025 12,700 0 (0%) 1,500 19.05 0 0 12,700 14,600 10,800
27/11/2025 12,700 0 (0%) 40,800 518.06 0 0 12,700 14,600 10,800
26/11/2025 12,700 0 (0%) 1,900 24.12 0 0 12,700 14,600 10,800

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