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
27/05/2026 9,100 -0.4 (-4.21%) 1,703 15.41 0 0 9,500 10,900 8,100
26/05/2026 9,500 0 (0%) 600 5.7 0 0 9,500 10,900 8,100
25/05/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
22/05/2026 10,400 0.4 (4%) 3,222 30.47 0 0 10,000 11,500 8,500
21/05/2026 10,000 0.2 (2.04%) 1,301 13.01 2,758,085 23,167.91 9,800 11,200 8,400
20/05/2026 10,000 1 (11.11%) 4,480 43.98 13,025,528 100,296.57 9,000 10,300 7,700
19/05/2026 9,700 0.6 (6.59%) 2,820 25.47 4,357,212 33,986.25 9,100 10,400 7,800
18/05/2026 9,000 -0.5 (-5.26%) 3,911 35.45 1,882,075 15,244.81 9,500 10,900 8,100
15/05/2026 9,500 -0.4 (-4.04%) 100 0.95 1,450,000 12,325 9,900 11,300 8,500
14/05/2026 9,900 0 (0%) 100 0.92 0 0 9,900 11,300 8,500
13/05/2026 9,900 -0.1 (-1%) 100 0.99 0 0 10,000 11,500 8,500
12/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
11/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
08/05/2026 10,000 0 (0%) 0 0 432,075 3,672.64 10,000 11,500 8,500
07/05/2026 10,000 0 (0%) 10 0.1 0 0 10,000 11,500 8,500
06/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
05/05/2026 10,000 0 (0%) 59 0.54 0 0 10,000 11,500 8,500
04/05/2026 10,000 0 (0%) 508 5.08 0 0 10,000 11,500 8,500
29/04/2026 10,000 0 (0%) 500 5 0 0 10,000 11,500 8,500
28/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
24/04/2026 10,000 -0.9 (-8.26%) 550 5.48 0 0 10,900 12,500 9,300
23/04/2026 10,700 -0.3 (-2.73%) 1,509 16.37 0 0 11,000 12,600 9,400
22/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
21/04/2026 13,000 1.4 (12.07%) 6,388 70.21 0 0 11,600 13,300 9,900
20/04/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
17/04/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
16/04/2026 11,600 0 (0%) 28 0.3 0 0 11,600 13,300 9,900
15/04/2026 12,000 0.9 (8.11%) 1,600 18.6 0 0 11,100 12,700 9,500
14/04/2026 11,000 0.6 (5.77%) 2,517 27.82 0 0 10,400 11,900 8,900
13/04/2026 10,400 0 (0%) 1 0.01 0 0 10,400 11,900 8,900
10/04/2026 10,500 0.5 (5%) 12,804 133.05 0 0 10,000 11,500 8,500
09/04/2026 10,000 0.4 (4.17%) 2,531 25.24 0 0 9,600 11,000 8,200
08/04/2026 10,000 1 (11.11%) 7,986 76.86 0 0 9,000 10,300 7,700
07/04/2026 9,000 -0.5 (-5.26%) 700 6.27 0 0 9,500 10,900 8,100
06/04/2026 9,000 -0.2 (-2.17%) 7,011 66.83 0 0 9,200 10,500 7,900
03/04/2026 9,100 -0.7 (-7.14%) 1,705 15.63 0 0 9,800 11,200 8,400
02/04/2026 9,300 0.1 (1.09%) 14,568 142.14 0 0 9,200 10,500 7,900
01/04/2026 9,000 -0.2 (-2.17%) 1,305 11.96 0 0 9,200 10,500 7,900
31/03/2026 9,100 -0.1 (-1.09%) 701 6.43 0 0 9,200 10,500 7,900
30/03/2026 9,200 -0.2 (-2.13%) 225 2.07 0 0 9,400 10,800 8,000
27/03/2026 9,300 0.2 (2.2%) 300 2.81 0 0 9,100 10,400 7,800
26/03/2026 9,100 0 (0%) 80 0.72 0 0 9,100 10,400 7,800
25/03/2026 9,100 0 (0%) 5,200 47.31 0 0 9,100 10,400 7,800
24/03/2026 9,100 0 (0%) 731 6.65 0 0 9,100 10,400 7,800
23/03/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
20/03/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
19/03/2026 9,100 0 (0%) 33 0.3 0 0 9,100 10,400 7,800
18/03/2026 9,100 0 (0%) 2,702 24.62 0 0 9,100 10,400 7,800
17/03/2026 9,100 0 (0%) 1 0.01 0 0 9,100 10,400 7,800
16/03/2026 9,000 -0.6 (-6.25%) 2,743 24.82 0 0 9,600 11,000 8,200
13/03/2026 9,600 -0.1 (-1.03%) 200 1.92 0 0 9,700 11,100 8,300
12/03/2026 9,800 -0.2 (-2%) 1,459 14.06 0 0 10,000 11,500 8,500
11/03/2026 9,900 0.6 (6.45%) 7,121 71.04 0 0 9,300 10,600 8,000
10/03/2026 8,800 -1.5 (-14.56%) 5,300 49.15 0 0 10,300 11,800 8,800
09/03/2026 9,200 -1.4 (-13.21%) 2,001 20.63 0 0 10,600 12,100 9,100
06/03/2026 10,500 0 (0%) 6,300 66.63 0 0 10,500 12,000 9,000
05/03/2026 10,500 1.2 (12.9%) 100 1.05 0 0 9,300 10,600 8,000
04/03/2026 8,800 -0.8 (-8.33%) 911 8.45 0 0 9,600 11,000 8,200
03/03/2026 10,400 -0.1 (-0.95%) 300 2.88 0 0 10,500 12,000 9,000
02/03/2026 10,500 1.2 (12.9%) 300 3.15 0 0 9,300 10,600 8,000
27/02/2026 9,300 -0.8 (-7.92%) 100 0.93 0 0 10,100 11,600 8,600
26/02/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
25/02/2026 10,100 0 (0%) 393 3.97 0 0 10,100 11,600 8,600
24/02/2026 10,600 0.4 (3.92%) 354 3.51 0 0 10,200 11,700 8,700
23/02/2026 10,800 1.3 (13.68%) 217 2.19 0 0 9,500 10,900 8,100
13/02/2026 9,500 0 (0%) 100 0.95 0 0 9,500 10,900 8,100
12/02/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
11/02/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
10/02/2026 9,500 0 (0%) 7 0.07 0 0 9,500 10,900 8,100
09/02/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
06/02/2026 9,500 -1 (-9.52%) 282 2.64 0 0 10,500 12,000 9,000
05/02/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
04/02/2026 10,600 1.3 (13.98%) 565 5.84 0 0 9,300 10,600 8,000
03/02/2026 9,100 -0.4 (-4.21%) 2,500 23.35 0 0 9,500 10,900 8,100
02/02/2026 9,500 0 (0%) 100 0.95 0 0 9,500 10,900 8,100
30/01/2026 9,500 0 (0%) 400 3.8 0 0 9,500 10,900 8,100
29/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
28/01/2026 9,500 0 (0%) 107 0.93 0 0 9,500 10,900 8,100
27/01/2026 9,500 0 (0%) 214 2.03 0 0 9,500 10,900 8,100
26/01/2026 9,500 -1.5 (-13.64%) 683 6.48 0 0 11,000 12,600 9,400
23/01/2026 11,400 0.6 (5.56%) 313 3.42 0 0 10,800 12,400 9,200
22/01/2026 10,800 0 (0%) 9 0.08 0 0 10,800 12,400 9,200
21/01/2026 10,800 0 (0%) 2 0.02 0 0 10,800 12,400 9,200
20/01/2026 10,800 1.2 (12.5%) 1,011 10.91 0 0 9,600 11,000 8,200
19/01/2026 9,600 -0.9 (-8.57%) 803 7.72 0 0 10,500 12,000 9,000
16/01/2026 10,500 0.4 (3.96%) 126 1.31 0 0 10,100 11,600 8,600
15/01/2026 10,200 -0.3 (-2.86%) 1,100 11.16 0 0 10,500 12,000 9,000
14/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
13/01/2026 10,500 0.6 (6.06%) 110 1.15 0 0 9,900 11,300 8,500
12/01/2026 9,600 -0.3 (-3.03%) 2,200 21.79 0 0 9,900 11,300 8,500
09/01/2026 9,800 0.1 (1.03%) 1,077 10.61 0 0 9,700 11,100 8,300
08/01/2026 9,600 0.1 (1.05%) 5,255 50.7 0 0 9,500 10,900 8,100
07/01/2026 9,500 0 (0%) 100 0.95 0 0 9,500 10,900 8,100
06/01/2026 9,500 0 (0%) 2 0.02 0 0 9,500 10,900 8,100
05/01/2026 9,700 1.1 (12.79%) 2,203 20.87 0 0 8,600 9,800 7,400
31/12/2025 10,000 1.1 (12.36%) 2,200 19.01 0 0 8,900 10,200 7,600
30/12/2025 8,900 0 (0%) 58 0.51 0 0 8,900 10,200 7,600
29/12/2025 8,900 0 (0%) 59 0.52 0 0 8,900 10,200 7,600
26/12/2025 8,900 0 (0%) 5 0.05 0 0 8,900 10,200 7,600
25/12/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
24/12/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
23/12/2025 8,900 0 (0%) 97 0.86 0 0 8,900 10,200 7,600
22/12/2025 8,900 0 (0%) 3 0.03 0 0 8,900 10,200 7,600
19/12/2025 8,900 -0.1 (-1.11%) 700 6.25 0 0 9,000 10,300 7,700
18/12/2025 9,000 -0.5 (-5.26%) 300 2.7 0 0 9,500 10,900 8,100
17/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
16/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
15/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
12/12/2025 9,500 0 (0%) 4 0.04 0 0 9,500 10,900 8,100
11/12/2025 9,500 0 (0%) 38 0.36 0 0 9,500 10,900 8,100
10/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
09/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
08/12/2025 9,500 0.1 (1.06%) 102 0.97 0 0 9,400 10,800 8,000
05/12/2025 9,400 0 (0%) 43 0.4 0 0 9,400 10,800 8,000
04/12/2025 9,800 -1 (-9.26%) 871 8.14 0 0 10,800 12,400 9,200
03/12/2025 10,800 0 (0%) 63 0.63 0 0 10,800 12,400 9,200
02/12/2025 10,800 0.7 (6.93%) 143 1.54 0 0 10,100 11,600 8,600
01/12/2025 10,100 0.9 (9.78%) 100 1.01 0 0 9,200 10,500 7,900
28/11/2025 9,900 0.4 (4.21%) 404 3.73 0 0 9,500 10,900 8,100
27/11/2025 10,100 0.5 (5.21%) 551 5.2 0 0 9,600 11,000 8,200

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