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
29/05/2026 13,800 0.1 (0.73%) 26,518 365.07 0 0 13,700 15,700 11,700
28/05/2026 13,700 0 (0%) 34,423 473.07 0 0 13,700 15,700 11,700
27/05/2026 13,700 0 (0%) 30,430 418.17 0 0 13,700 15,700 11,700
26/05/2026 13,800 0.2 (1.47%) 19,155 263.11 0 0 13,600 15,600 11,600
25/05/2026 13,700 -0.1 (-0.72%) 26,000 354.88 0 0 13,800 15,800 11,800
22/05/2026 13,800 0 (0%) 35,118 483.78 0 0 13,800 15,800 11,800
21/05/2026 13,700 0.1 (0.74%) 27,681 381.31 0 0 13,600 15,600 11,600
20/05/2026 13,600 -0.1 (-0.73%) 72,406 987.39 0 0 13,700 15,700 11,700
19/05/2026 13,800 0.1 (0.73%) 15,840 216.34 0 0 13,700 15,700 11,700
18/05/2026 13,700 0 (0%) 25,170 344.84 0 0 13,700 15,700 11,700
15/05/2026 13,700 0.1 (0.74%) 21,421 293.07 0 0 13,600 15,600 11,600
14/05/2026 13,700 0 (0%) 31,446 429. 0 0 13,700 15,700 11,700
13/05/2026 13,800 0 (0%) 20,409 279.76 0 0 13,800 15,800 11,800
12/05/2026 13,900 -0.1 (-0.71%) 95,285 1,310.52 0 0 14,000 16,100 11,900
11/05/2026 13,900 0 (0%) 34,542 481.9 0 0 13,900 15,900 11,900
08/05/2026 13,800 -0.1 (-0.72%) 11,613 160.87 0 0 13,900 15,900 11,900
07/05/2026 13,900 -0.1 (-0.71%) 13,801 191.26 0 0 14,000 16,100 11,900
06/05/2026 14,100 0.2 (1.44%) 21,292 298.32 0 0 13,900 15,900 11,900
05/05/2026 13,800 0 (0%) 83,429 1,156.81 0 0 13,800 15,800 11,800
04/05/2026 13,900 0 (0%) 75,609 1,042.46 0 0 13,900 15,900 11,900
29/04/2026 13,900 -0.1 (-0.71%) 17,765 246.79 0 0 14,000 16,100 11,900
28/04/2026 13,900 0 (0%) 3,310 46.23 0 0 13,900 15,900 11,900
24/04/2026 13,900 -0.1 (-0.71%) 16,637 231.99 0 0 14,000 16,100 11,900
23/04/2026 14,000 -0.1 (-0.71%) 49,519 691.08 0 0 14,100 16,200 12,000
22/04/2026 14,100 -0.1 (-0.7%) 17,335 244.23 0 0 14,200 16,300 12,100
21/04/2026 14,200 0 (0%) 43,624 618.98 0 0 14,200 16,300 12,100
20/04/2026 14,200 0 (0%) 45,800 652.55 0 0 14,200 16,300 12,100
17/04/2026 14,200 0 (0%) 11,365 161.79 0 0 14,200 16,300 12,100
16/04/2026 14,100 -0.4 (-2.76%) 26,979 383.08 0 0 14,500 16,600 12,400
15/04/2026 14,500 0 (0%) 22,763 329.03 0 0 14,500 16,600 12,400
14/04/2026 14,500 0.6 (4.32%) 225,182 3,259.3 0 0 13,900 15,900 11,900
13/04/2026 13,900 -0.1 (-0.71%) 25,232 350.58 0 0 14,000 16,100 11,900
10/04/2026 14,000 0.1 (0.72%) 59,657 834.59 0 0 13,900 15,900 11,900
09/04/2026 13,800 -0.1 (-0.72%) 41,982 583.53 0 0 13,900 15,900 11,900
08/04/2026 14,000 0.5 (3.7%) 86,480 1,199.05 0 0 13,500 15,500 11,500
07/04/2026 13,600 0 (0%) 33,498 453.13 0 0 13,600 15,600 11,600
06/04/2026 13,600 -0.1 (-0.73%) 28,829 392.3 0 0 13,700 15,700 11,700
03/04/2026 13,700 0.1 (0.74%) 27,155 371.66 0 0 13,600 15,600 11,600
02/04/2026 13,800 0 (0%) 95,872 1,306.95 0 0 13,800 15,800 11,800
01/04/2026 14,000 0 (0%) 93,309 1,289.28 0 0 14,000 16,100 11,900
31/03/2026 13,800 0 (0%) 44,016 615.63 0 0 13,800 15,800 11,800
30/03/2026 13,900 -0.1 (-0.71%) 60,971 844.14 0 0 14,000 16,100 11,900
27/03/2026 14,100 0.1 (0.71%) 42,791 597.32 0 0 14,000 16,100 11,900
26/03/2026 14,000 -0.1 (-0.71%) 39,182 548.04 0 0 14,100 16,200 12,000
25/03/2026 14,100 0.2 (1.44%) 42,267 594.19 0 0 13,900 15,900 11,900
24/03/2026 13,800 0.2 (1.47%) 28,771 399.77 0 0 13,600 15,600 11,600
23/03/2026 13,500 -0.4 (-2.88%) 32,323 438.53 0 0 13,900 15,900 11,900
20/03/2026 13,900 0 (0%) 52,056 722.58 0 0 13,900 15,900 11,900
19/03/2026 14,200 0.1 (0.71%) 30,916 429.92 12,000 174 14,100 16,200 12,000
18/03/2026 14,100 -0.4 (-2.76%) 54,113 762.26 0 0 14,500 16,600 12,400
17/03/2026 14,500 0.5 (3.57%) 23,245 336.25 0 0 14,000 16,100 11,900
16/03/2026 14,000 0.2 (1.45%) 34,524 484.42 0 0 13,800 15,800 11,800
13/03/2026 13,800 -0.1 (-0.72%) 57,211 787.85 0 0 13,900 15,900 11,900
12/03/2026 13,800 -0.1 (-0.72%) 35,906 498.14 0 0 13,900 15,900 11,900
11/03/2026 14,000 0.2 (1.45%) 73,183 1,018.35 0 0 13,800 15,800 11,800
10/03/2026 14,200 1.2 (9.23%) 118,460 1,639.85 0 0 13,000 14,900 11,100
09/03/2026 12,600 -2.1 (-14.29%) 337,960 4,397.25 0 0 14,700 16,900 12,500
06/03/2026 14,800 0 (0%) 54,700 806.14 0 0 14,800 17,000 12,600
05/03/2026 15,000 0.1 (0.67%) 102,106 1,513.56 0 0 14,900 17,100 12,700
04/03/2026 14,900 -0.1 (-0.67%) 70,524 1,047.52 0 0 15,000 17,200 12,800
03/03/2026 15,100 -0.1 (-0.66%) 146,671 2,206.25 0 0 15,200 17,400 13,000
02/03/2026 15,200 -0.5 (-3.18%) 206,254 3,126.76 70,000 1,120 15,700 18,000 13,400
27/02/2026 15,600 -0.2 (-1.27%) 26,554 415.84 0 0 15,800 18,100 13,500
26/02/2026 15,800 -0.1 (-0.63%) 40,441 638.71 0 0 15,900 18,200 13,600
25/02/2026 15,900 0.3 (1.92%) 114,827 1,830.48 0 0 15,600 17,900 13,300
24/02/2026 15,700 0.2 (1.29%) 50,560 790.37 0 0 15,500 17,800 13,200
23/02/2026 15,500 0 (0%) 44,863 696.29 0 0 15,500 17,800 13,200
13/02/2026 15,500 0 (0%) 39,648 614.82 0 0 15,500 17,800 13,200
12/02/2026 15,500 0.1 (0.65%) 34,424 532.75 0 0 15,400 17,700 13,100
11/02/2026 15,400 0 (0%) 36,779 564.98 0 0 15,400 17,700 13,100
10/02/2026 15,400 0 (0%) 47,092 725. 0 0 15,400 17,700 13,100
09/02/2026 15,400 0 (0%) 50,175 771.77 0 0 15,400 17,700 13,100
06/02/2026 15,400 -0.5 (-3.14%) 200,622 3,095.31 0 0 15,900 18,200 13,600
05/02/2026 15,800 -0.2 (-1.25%) 40,584 643.82 0 0 16,000 18,400 13,600
04/02/2026 16,100 0.4 (2.55%) 270,417 4,332.57 0 0 15,700 18,000 13,400
03/02/2026 15,800 0.2 (1.28%) 48,100 755.11 0 0 15,600 17,900 13,300
02/02/2026 15,600 -0.2 (-1.27%) 88,009 1,375.82 0 0 15,800 18,100 13,500
30/01/2026 15,900 0.1 (0.63%) 42,814 677.69 0 0 15,800 18,100 13,500
29/01/2026 15,800 0 (0%) 43,057 679.82 0 0 15,800 18,100 13,500
28/01/2026 15,900 0.1 (0.63%) 65,240 1,030.7 0 0 15,800 18,100 13,500
27/01/2026 15,800 0 (0%) 48,864 772.99 0 0 15,800 18,100 13,500
26/01/2026 15,700 -0.3 (-1.88%) 32,074 507.63 0 0 16,000 18,400 13,600
23/01/2026 16,000 0 (0%) 67,624 1,079.7 0 0 16,000 18,400 13,600
22/01/2026 16,000 0.1 (0.63%) 49,438 791.27 0 0 15,900 18,200 13,600
21/01/2026 15,800 -0.2 (-1.25%) 98,052 1,555.05 0 0 16,000 18,400 13,600
20/01/2026 16,000 -0.1 (-0.62%) 164,848 2,631.08 0 0 16,100 18,500 13,700
19/01/2026 16,100 -0.2 (-1.23%) 138,529 2,235.87 0 0 16,300 18,700 13,900
16/01/2026 16,300 0.4 (2.52%) 265,455 4,336.55 0 0 15,900 18,200 13,600
15/01/2026 16,000 0.3 (1.91%) 148,235 2,361.48 0 0 15,700 18,000 13,400
14/01/2026 15,700 -0.1 (-0.63%) 235,050 3,699.05 0 0 15,800 18,100 13,500
13/01/2026 15,800 -0.1 (-0.63%) 162,810 2,575.82 0 0 15,900 18,200 13,600
12/01/2026 16,000 0.2 (1.27%) 149,292 2,376.94 0 0 15,800 18,100 13,500
09/01/2026 15,800 -0.2 (-1.25%) 127,636 2,016.23 0 0 16,000 18,400 13,600
08/01/2026 15,900 -0.2 (-1.24%) 65,765 1,051.36 0 0 16,100 18,500 13,700
07/01/2026 16,100 0.2 (1.26%) 79,470 1,275.81 0 0 15,900 18,200 13,600
06/01/2026 15,900 -0.2 (-1.24%) 106,120 1,688.1 0 0 16,100 18,500 13,700
05/01/2026 16,000 -0.2 (-1.23%) 62,628 1,008.53 0 0 16,200 18,600 13,800
31/12/2025 16,100 -0.1 (-0.62%) 81,451 1,315.93 0 0 16,200 18,600 13,800
30/12/2025 16,200 0 (0%) 44,086 714.7 0 0 16,200 18,600 13,800
29/12/2025 16,200 -0.1 (-0.61%) 36,926 598.82 0 0 16,300 18,700 13,900
26/12/2025 16,400 0.1 (0.61%) 146,299 2,386.67 0 0 16,300 18,700 13,900
25/12/2025 16,200 -0.1 (-0.61%) 92,380 1,503.01 0 0 16,300 18,700 13,900
24/12/2025 16,300 -0.1 (-0.61%) 80,481 1,308.36 0 0 16,400 18,800 14,000
23/12/2025 16,400 0.1 (0.61%) 74,720 1,227.93 0 0 16,300 18,700 13,900
22/12/2025 16,600 0.1 (0.61%) 287,138 4,694.29 0 0 16,500 18,900 14,100
19/12/2025 16,400 -0.1 (-0.61%) 90,078 1,481.92 0 0 16,500 18,900 14,100
18/12/2025 16,700 0.2 (1.21%) 93,531 1,543.67 0 0 16,500 18,900 14,100
17/12/2025 16,500 0.1 (0.61%) 55,900 923.15 0 0 16,400 18,800 14,000
16/12/2025 16,600 0 (0%) 126,477 2,079.14 0 0 16,600 19,000 14,200
15/12/2025 16,700 -0.1 (-0.6%) 62,418 1,035.8 0 0 16,800 19,300 14,300
12/12/2025 16,600 -0.6 (-3.49%) 88,513 1,490.64 0 0 17,200 19,700 14,700
11/12/2025 17,000 -0.2 (-1.16%) 83,996 1,446.91 0 0 17,200 19,700 14,700
10/12/2025 17,400 0.4 (2.35%) 129,326 2,225.81 0 0 17,000 19,500 14,500
09/12/2025 17,200 0.1 (0.58%) 176,255 2,997.01 0 0 17,100 19,600 14,600
08/12/2025 17,200 -0.3 (-1.71%) 134,947 2,311.65 0 0 17,500 20,100 14,900
05/12/2025 17,500 -0.2 (-1.13%) 179,873 3,141.72 0 0 17,700 20,300 15,100
04/12/2025 17,700 0.9 (5.36%) 343,922 6,099.13 0 0 16,800 19,300 14,300
03/12/2025 17,000 0.8 (4.94%) 301,406 5,049.49 0 0 16,200 18,600 13,800
02/12/2025 16,100 -0.1 (-0.62%) 9,306 150.39 0 0 16,200 18,600 13,800
01/12/2025 16,300 0 (0%) 38,961 631.93 0 0 16,300 18,700 13,900

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
GÓC NHÌN NGÀNH: BANK, ĐIỆN VÀ BĐS CÓ GÌ ĐÁNG CHÚ Ý?| CHỨNG AND CHILL
Liên kết nhanh