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 13,600 -0.5 (-3.55%) 100 1.36 0 0 14,100 15,500 12,700
28/05/2026 14,100 0 (0%) 100 1.41 0 0 14,100 15,500 12,700
27/05/2026 14,100 -0.2 (-1.4%) 300 4.23 0 0 14,300 15,700 12,900
26/05/2026 14,300 1 (7.52%) 100 1.43 0 0 13,300 14,600 12,000
25/05/2026 13,300 0 (0%) 0 0 0 0 13,300 14,600 12,000
22/05/2026 13,300 -0.5 (-3.62%) 1,700 22.81 0 0 13,800 15,100 12,500
21/05/2026 13,800 -0.2 (-1.43%) 730 10.09 0 0 14,000 15,400 12,600
20/05/2026 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
19/05/2026 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
18/05/2026 14,000 0 (0%) 30 0.42 0 0 14,000 15,400 12,600
15/05/2026 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
14/05/2026 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
13/05/2026 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
12/05/2026 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
11/05/2026 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
08/05/2026 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
07/05/2026 14,000 0.1 (0.72%) 102 1.43 0 0 13,900 15,200 12,600
06/05/2026 13,900 -0.9 (-6.08%) 100 1.39 0 0 14,800 16,200 13,400
05/05/2026 14,800 0.2 (1.37%) 3,501 48.87 0 0 14,600 16,000 13,200
04/05/2026 14,600 0.9 (6.57%) 100 1.46 0 0 13,700 15,000 12,400
29/04/2026 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
28/04/2026 13,700 -1.1 (-7.43%) 100 1.37 0 0 14,800 16,200 13,400
24/04/2026 14,800 0 (0%) 0 0 0 0 14,800 16,200 13,400
23/04/2026 14,800 0 (0%) 2 0.03 0 0 14,800 16,200 13,400
22/04/2026 14,800 0 (0%) 0 0 0 0 14,800 16,200 13,400
21/04/2026 14,800 0 (0%) 1 0.01 0 0 14,800 16,200 13,400
20/04/2026 14,800 1 (7.25%) 600 8.43 0 0 13,800 15,100 12,500
17/04/2026 13,800 -0.2 (-1.43%) 101 1.39 0 0 14,000 15,400 12,600
16/04/2026 14,000 0 (0%) 1 0.02 0 0 14,000 15,400 12,600
15/04/2026 14,000 0.3 (2.19%) 3,200 45.99 0 0 13,700 15,000 12,400
14/04/2026 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
13/04/2026 13,700 -0.2 (-1.44%) 2,450 34 0 0 13,900 15,200 12,600
10/04/2026 13,900 0 (0%) 6 0.08 0 0 13,900 15,200 12,600
09/04/2026 13,900 0 (0%) 0 0 0 0 13,900 15,200 12,600
08/04/2026 13,900 0.1 (0.72%) 106 1.48 0 0 13,800 15,100 12,500
07/04/2026 13,800 0 (0%) 0 0 0 0 13,800 15,100 12,500
06/04/2026 13,800 -0.9 (-6.12%) 6,253 86.55 0 0 14,700 16,100 13,300
03/04/2026 14,700 0 (0%) 500 7.35 0 0 14,700 16,100 13,300
02/04/2026 14,700 0 (0%) 27 0.39 0 0 14,700 16,100 13,300
01/04/2026 14,700 0.3 (2.08%) 3,000 44.1 0 0 14,400 15,800 13,000
31/03/2026 14,400 -0.6 (-4%) 1,000 14.4 0 0 15,000 16,500 13,500
30/03/2026 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
27/03/2026 15,000 0 (0%) 1 0.02 0 0 15,000 16,500 13,500
26/03/2026 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
25/03/2026 15,000 0.4 (2.74%) 700 10.42 0 0 14,600 16,000 13,200
24/03/2026 14,600 0 (0%) 0 0 0 0 14,600 16,000 13,200
23/03/2026 14,600 0 (0%) 0 0 0 0 14,600 16,000 13,200
20/03/2026 14,600 0 (0%) 0 0 0 0 14,600 16,000 13,200
19/03/2026 14,600 0 (0%) 0 0 0 0 14,600 16,000 13,200
18/03/2026 14,600 1 (7.35%) 200 2.91 0 0 13,600 14,900 12,300
17/03/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
16/03/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
13/03/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
12/03/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
11/03/2026 13,600 0 (0%) 7 0.1 0 0 13,600 14,900 12,300
10/03/2026 13,600 0.2 (1.49%) 4,700 68.66 0 0 13,400 14,700 12,100
09/03/2026 13,400 -1 (-6.94%) 100 1.34 0 0 14,400 15,800 13,000
06/03/2026 14,400 0 (0%) 0 0 0 0 14,400 15,800 13,000
05/03/2026 14,400 0 (0%) 0 0 0 0 14,400 15,800 13,000
04/03/2026 14,400 0 (0%) 0 0 0 0 14,400 15,800 13,000
03/03/2026 14,400 0 (0%) 0 0 0 0 14,400 15,800 13,000
02/03/2026 14,400 0 (0%) 0 0 0 0 14,400 15,800 13,000
27/02/2026 14,400 0.1 (0.7%) 100 1.44 0 0 14,300 15,700 12,900
26/02/2026 14,300 0 (0%) 50 0.72 0 0 14,300 15,700 12,900
25/02/2026 14,300 0 (0%) 500 7.15 0 0 14,300 15,700 12,900
24/02/2026 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
23/02/2026 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
13/02/2026 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
12/02/2026 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
11/02/2026 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
10/02/2026 14,300 0 (0%) 200 2.86 0 0 14,300 15,700 12,900
09/02/2026 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
06/02/2026 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
05/02/2026 14,300 0 (0%) 1 0.01 0 0 14,300 15,700 12,900
04/02/2026 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
03/02/2026 14,300 0 (0%) 800 11.44 0 0 14,300 15,700 12,900
02/02/2026 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
30/01/2026 14,300 1.3 (10%) 100 1.43 0 0 13,000 14,300 11,700
29/01/2026 13,000 -1.1 (-7.8%) 600 7.99 0 0 14,100 15,500 12,700
28/01/2026 14,100 0 (0%) 0 0 0 0 14,100 15,500 12,700
27/01/2026 14,100 0 (0%) 0 0 0 0 14,100 15,500 12,700
26/01/2026 14,100 0 (0%) 0 0 0 0 14,100 15,500 12,700
23/01/2026 14,100 -1.3 (-8.44%) 400 5.58 0 0 15,400 16,900 13,900
22/01/2026 15,400 0 (0%) 0 0 0 0 15,400 16,900 13,900
21/01/2026 15,400 0 (0%) 0 0 0 0 15,400 16,900 13,900
20/01/2026 15,400 0 (0%) 0 0 0 0 15,400 16,900 13,900
19/01/2026 15,400 0.5 (3.36%) 400 6.01 0 0 14,900 16,300 13,500
16/01/2026 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
15/01/2026 14,900 1 (7.19%) 200 2.98 0 0 13,900 15,200 12,600
14/01/2026 13,900 0.1 (0.72%) 100 1.39 0 0 13,800 15,100 12,500
13/01/2026 13,800 0 (0%) 0 0 0 0 13,800 15,100 12,500
12/01/2026 13,800 -0.7 (-4.83%) 606 8.41 0 0 14,500 15,900 13,100
09/01/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
08/01/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
07/01/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
06/01/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
05/01/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
31/12/2025 14,500 0 (0%) 50 0.7 0 0 14,500 15,900 13,100
30/12/2025 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
29/12/2025 14,500 0 (0%) 34 0.48 0 0 14,500 15,900 13,100
26/12/2025 14,500 0.5 (3.57%) 250 3.58 0 0 14,000 15,400 12,600
25/12/2025 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
24/12/2025 14,000 0 (0%) 77 1.08 0 0 14,000 15,400 12,600
23/12/2025 14,000 0 (0%) 50 0.7 0 0 14,000 15,400 12,600
22/12/2025 14,000 0.2 (1.45%) 2,000 28 0 0 13,800 15,100 12,500
19/12/2025 13,800 0.1 (0.73%) 103 1.42 0 0 13,700 15,000 12,400
18/12/2025 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
17/12/2025 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
16/12/2025 13,700 -1.1 (-7.43%) 4,000 54.85 0 0 14,800 16,200 13,400
15/12/2025 14,800 0 (0%) 0 0 0 0 14,800 16,200 13,400
12/12/2025 14,800 0 (0%) 0 0 0 0 14,800 16,200 13,400
11/12/2025 14,800 0 (0%) 0 0 0 0 14,800 16,200 13,400
10/12/2025 14,800 0 (0%) 0 0 0 0 14,800 16,200 13,400
09/12/2025 14,800 -0.2 (-1.33%) 406 5.8 0 0 15,000 16,500 13,500
08/12/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
05/12/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
04/12/2025 15,000 0.5 (3.45%) 9,100 137.08 0 0 14,500 15,900 13,100
03/12/2025 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
02/12/2025 14,500 0 (0%) 1 0.01 0 0 14,500 15,900 13,100
01/12/2025 14,500 0 (0%) 2 0.03 0 0 14,500 15,900 13,100

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