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 10,800 -0.2 (-1.82%) 102,018 1,104.11 0 0 11,000 12,600 9,400
21/05/2026 11,000 -0.2 (-1.79%) 21,482 236.88 0 0 11,200 12,800 9,600
20/05/2026 11,200 0.4 (3.7%) 375,248 4,205.6 0 0 10,800 12,400 9,200
19/05/2026 10,900 0 (0%) 86,463 932.68 0 0 10,900 12,500 9,300
18/05/2026 10,900 0 (0%) 69,848 762.57 0 0 10,900 12,500 9,300
15/05/2026 11,000 0 (0%) 46,266 506.49 0 0 11,000 12,600 9,400
14/05/2026 11,200 0.1 (0.9%) 99,869 1,103.32 0 0 11,100 12,700 9,500
13/05/2026 11,200 0.2 (1.82%) 47,195 521.6 0 0 11,000 12,600 9,400
12/05/2026 11,100 0 (0%) 96,814 1,068.68 0 0 11,100 12,700 9,500
11/05/2026 11,000 0 (0%) 63,195 700.54 0 0 11,000 12,600 9,400
08/05/2026 11,100 0.3 (2.78%) 78,699 866.94 0 0 10,800 12,400 9,200
07/05/2026 10,900 0.1 (0.93%) 196,736 2,117.51 0 0 10,800 12,400 9,200
06/05/2026 10,800 -0.3 (-2.7%) 377,302 4,087.59 0 0 11,100 12,700 9,500
05/05/2026 11,100 -0.2 (-1.77%) 123,913 1,369.78 0 0 11,300 12,900 9,700
04/05/2026 11,200 -0.1 (-0.88%) 87,762 988.15 0 0 11,300 12,900 9,700
29/04/2026 11,300 -0.1 (-0.88%) 132,838 1,498.61 0 0 11,400 13,100 9,700
28/04/2026 11,500 0.1 (0.88%) 30,443 347.03 0 0 11,400 13,100 9,700
24/04/2026 11,600 0.1 (0.87%) 122,358 1,388.78 0 0 11,500 13,200 9,800
23/04/2026 11,600 0 (0%) 124,274 1,423.65 0 0 11,600 13,300 9,900
22/04/2026 11,700 0 (0%) 274,080 3,167.15 0 0 11,700 13,400 10,000
21/04/2026 11,900 0.1 (0.85%) 96,080 1,126.95 411,000 4,151.1 11,800 13,500 10,100
20/04/2026 11,800 0 (0%) 71,858 849.13 500,000 5,050 11,800 13,500 10,100
17/04/2026 11,700 -0.2 (-1.68%) 139,787 1,655.86 0 0 11,900 13,600 10,200
16/04/2026 11,800 -0.2 (-1.67%) 143,438 1,699.74 0 0 12,000 13,800 10,200
15/04/2026 12,000 0 (0%) 213,440 2,569.41 0 0 12,000 13,800 10,200
14/04/2026 12,200 0.4 (3.39%) 368,641 4,430.16 0 0 11,800 13,500 10,100
13/04/2026 11,800 -0.1 (-0.84%) 147,871 1,743.33 0 0 11,900 13,600 10,200
10/04/2026 12,000 0.5 (4.35%) 182,976 2,183.28 0 0 11,500 13,200 9,800
09/04/2026 11,600 0.5 (4.5%) 398,118 4,561.12 0 0 11,100 12,700 9,500
08/04/2026 11,100 0.3 (2.78%) 188,710 2,091.14 0 0 10,800 12,400 9,200
07/04/2026 10,900 0.1 (0.93%) 91,438 985.58 0 0 10,800 12,400 9,200
06/04/2026 10,900 -0.3 (-2.68%) 125,606 1,357.2 0 0 11,200 12,800 9,600
03/04/2026 11,100 0 (0%) 150,268 1,679.75 0 0 11,100 12,700 9,500
02/04/2026 11,400 0.9 (8.57%) 570,008 6,350.97 0 0 10,500 12,000 9,000
01/04/2026 10,600 0.4 (3.92%) 148,337 1,555.76 0 0 10,200 11,700 8,700
31/03/2026 10,300 0.1 (0.98%) 71,667 728.19 0 0 10,200 11,700 8,700
30/03/2026 10,300 0.1 (0.98%) 33,005 335.98 0 0 10,200 11,700 8,700
27/03/2026 10,200 -0.1 (-0.97%) 166,147 1,687.48 0 0 10,300 11,800 8,800
26/03/2026 10,300 -0.1 (-0.96%) 50,884 523.24 0 0 10,400 11,900 8,900
25/03/2026 10,400 0.4 (4%) 170,685 1,781.49 0 0 10,000 11,500 8,500
24/03/2026 10,000 0.3 (3.09%) 139,953 1,396.01 0 0 9,700 11,100 8,300
23/03/2026 9,700 -0.6 (-5.83%) 129,820 1,262.93 0 0 10,300 11,800 8,800
20/03/2026 10,100 -0.3 (-2.88%) 117,878 1,209.48 0 0 10,400 11,900 8,900
19/03/2026 10,400 -0.1 (-0.95%) 175,074 1,814.15 0 0 10,500 12,000 9,000
18/03/2026 10,700 0 (0%) 251,065 2,637.54 0 0 10,700 12,300 9,100
17/03/2026 10,600 -0.1 (-0.93%) 117,242 1,249.22 0 0 10,700 12,300 9,100
16/03/2026 10,600 -0.1 (-0.93%) 169,670 1,810.71 0 0 10,700 12,300 9,100
13/03/2026 10,800 0 (0%) 175,661 1,883.45 0 0 10,800 12,400 9,200
12/03/2026 10,700 -0.1 (-0.93%) 135,982 1,462.08 0 0 10,800 12,400 9,200
11/03/2026 10,800 0.2 (1.89%) 227,632 2,456.06 0 0 10,600 12,100 9,100
10/03/2026 10,500 0.3 (2.94%) 360,240 3,806.03 0 0 10,200 11,700 8,700
09/03/2026 10,100 -1.7 (-14.41%) 2,328,053 23,762.73 0 0 11,800 13,500 10,100
06/03/2026 11,600 -0.5 (-4.13%) 186,800 2,209.2 65,000 780 12,100 13,900 10,300
05/03/2026 12,000 0.2 (1.69%) 458,813 5,569.45 0 0 11,800 13,500 10,100
04/03/2026 11,800 -0.5 (-4.07%) 663,810 7,828.28 0 0 12,300 14,100 10,500
03/03/2026 12,300 0.1 (0.82%) 660,242 8,095.02 0 0 12,200 14,000 10,400
02/03/2026 12,300 -0.8 (-6.11%) 1,475,869 18,072.3 0 0 13,100 15,000 11,200
27/02/2026 13,000 -0.1 (-0.76%) 285,628 3,739.6 0 0 13,100 15,000 11,200
26/02/2026 13,100 0.8 (6.5%) 805,925 10,563.04 0 0 12,300 14,100 10,500
25/02/2026 12,400 0.1 (0.81%) 313,844 3,858.4 100,000 1,200 12,300 14,100 10,500
24/02/2026 12,200 0 (0%) 317,767 3,907.38 0 0 12,200 14,000 10,400
23/02/2026 12,200 0.2 (1.67%) 193,573 2,365.49 0 0 12,000 13,800 10,200
13/02/2026 12,100 0 (0%) 519,550 6,250.63 0 0 12,100 13,900 10,300
12/02/2026 12,200 -0.3 (-2.4%) 211,947 2,570.89 0 0 12,500 14,300 10,700
11/02/2026 12,300 0.1 (0.82%) 194,189 2,423. 0 0 12,200 14,000 10,400
10/02/2026 12,200 -0.2 (-1.61%) 557,385 6,808.05 0 0 12,400 14,200 10,600
09/02/2026 12,400 -0.2 (-1.59%) 264,868 3,275.6 0 0 12,600 14,400 10,800
06/02/2026 12,500 -0.8 (-6.02%) 763,445 9,643.4 0 0 13,300 15,200 11,400
05/02/2026 13,200 0.4 (3.13%) 975,383 12,943.97 0 0 12,800 14,700 10,900
04/02/2026 13,000 0 (0%) 333,896 4,275. 0 0 13,000 14,900 11,100
03/02/2026 13,100 0.4 (3.15%) 472,700 6,124.99 0 0 12,700 14,600 10,800
02/02/2026 12,800 -0.2 (-1.54%) 235,806 2,996.58 0 0 13,000 14,900 11,100
30/01/2026 12,900 0.6 (4.88%) 686,982 8,915.76 0 0 12,300 14,100 10,500
29/01/2026 12,500 0 (0%) 175,184 2,162.02 0 0 12,500 14,300 10,700
28/01/2026 12,500 0.4 (3.31%) 453,774 5,693.5 0 0 12,100 13,900 10,300
27/01/2026 12,200 -0.3 (-2.4%) 512,398 6,221.03 0 0 12,500 14,300 10,700
26/01/2026 12,300 -0.3 (-2.38%) 920,192 11,481.31 0 0 12,600 14,400 10,800
23/01/2026 12,500 -0.5 (-3.85%) 1,126,500 14,171.42 0 0 13,000 14,900 11,100
22/01/2026 12,900 0.1 (0.78%) 984,958 12,805.83 0 0 12,800 14,700 10,900
21/01/2026 12,900 -0.3 (-2.27%) 585,861 7,483.11 0 0 13,200 15,100 11,300
20/01/2026 13,100 -0.9 (-6.43%) 1,232,407 16,284.53 0 0 14,000 16,100 11,900
19/01/2026 13,800 0.5 (3.76%) 1,264,688 17,682.05 0 0 13,300 15,200 11,400
16/01/2026 13,600 1.7 (14.29%) 1,884,812 25,017.27 0 0 11,900 13,600 10,200
15/01/2026 12,100 0 (0%) 464,204 5,539.59 0 0 12,100 13,900 10,300
14/01/2026 12,100 0.8 (7.08%) 1,865,107 22,478.89 100,000 1,000 11,300 12,900 9,700
13/01/2026 11,300 -0.1 (-0.88%) 516,363 5,832.38 0 0 11,400 13,100 9,700
12/01/2026 11,400 0 (0%) 455,044 5,167.49 0 0 11,400 13,100 9,700
09/01/2026 11,400 0.3 (2.7%) 967,384 11,032.34 0 0 11,100 12,700 9,500
08/01/2026 11,000 -0.3 (-2.65%) 1,360,948 15,100.33 0 0 11,300 12,900 9,700
07/01/2026 11,500 0.7 (6.48%) 1,714,844 19,292.17 0 0 10,800 12,400 9,200
06/01/2026 11,200 0.9 (8.74%) 2,438,491 26,310.94 0 0 10,300 11,800 8,800
05/01/2026 10,300 0 (0%) 617,324 6,388.38 0 0 10,300 11,800 8,800
31/12/2025 10,400 0.4 (4%) 1,330,354 13,753. 0 0 10,000 11,500 8,500
30/12/2025 10,300 0.9 (9.57%) 2,117,304 21,258.45 0 0 9,400 10,800 8,000
29/12/2025 9,700 0.5 (5.43%) 623,799 5,892.44 265,000 2,093.5 9,200 10,500 7,900
26/12/2025 9,300 0 (0%) 683,577 6,281.36 0 0 9,300 10,600 8,000
25/12/2025 9,300 0.3 (3.33%) 1,440,107 13,428.91 0 0 9,000 10,300 7,700
24/12/2025 9,200 0.6 (6.98%) 1,244,245 11,233.72 0 0 8,600 9,800 7,400
23/12/2025 8,700 -0.1 (-1.14%) 286,781 2,480.54 0 0 8,800 10,100 7,500
22/12/2025 8,900 0.1 (1.14%) 229,949 2,020.68 0 0 8,800 10,100 7,500
19/12/2025 8,900 0.3 (3.49%) 385,816 3,383.31 0 0 8,600 9,800 7,400
18/12/2025 8,800 0.2 (2.33%) 223,832 1,933.93 0 0 8,600 9,800 7,400
17/12/2025 8,600 0.2 (2.38%) 240,574 2,058.23 0 0 8,400 9,600 7,200
16/12/2025 8,600 0.3 (3.61%) 158,597 1,332.71 0 0 8,300 9,500 7,100
15/12/2025 8,300 -0.2 (-2.35%) 224,946 1,875.48 181,000 1,755.7 8,500 9,700 7,300
12/12/2025 8,500 -0.2 (-2.3%) 350,138 2,988.51 240,000 2,400 8,700 10,000 7,400
11/12/2025 8,700 -0.2 (-2.25%) 242,664 2,113.63 1,560,000 15,912 8,900 10,200 7,600
10/12/2025 8,900 0.2 (2.3%) 220,862 1,958.82 369,000 3,690 8,700 10,000 7,400
09/12/2025 8,900 -0.2 (-2.2%) 458,676 3,983.56 330,000 3,432 9,100 10,400 7,800
08/12/2025 9,000 -0.1 (-1.1%) 361,132 3,276.4 300,000 3,120 9,100 10,400 7,800
05/12/2025 9,200 0.7 (8.24%) 1,260,169 11,490.54 0 0 8,500 9,700 7,300
04/12/2025 8,400 0.1 (1.2%) 213,498 1,812.76 0 0 8,300 9,500 7,100
03/12/2025 8,300 0.2 (2.47%) 313,643 2,607.28 0 0 8,100 9,300 6,900
02/12/2025 8,200 0 (0%) 170,042 1,376.75 0 0 8,200 9,400 7,000
01/12/2025 8,200 0 (0%) 78,424 641.82 0 0 8,200 9,400 7,000
28/11/2025 8,200 0 (0%) 204,219 1,673.4 0 0 8,200 9,400 7,000
27/11/2025 8,200 -0.1 (-1.2%) 117,094 964.01 0 0 8,300 9,500 7,100
26/11/2025 8,400 0.1 (1.2%) 86,815 716.45 0 0 8,300 9,500 7,100
25/11/2025 8,200 -0.2 (-2.38%) 181,850 1,511.43 0 0 8,400 9,600 7,200
24/11/2025 8,500 0.1 (1.19%) 34,530 290.63 0 0 8,400 9,600 7,200

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