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 69,700 -0.1 (-0.14%) 100 6.97 0 0 69,800 76,700 62,900
26/05/2026 69,800 0 (0%) 7 0.47 0 0 69,800 76,700 62,900
25/05/2026 69,800 -0.3 (-0.43%) 3,172 202.08 0 0 70,100 77,100 63,100
22/05/2026 70,100 1.1 (1.59%) 318 21.35 0 0 69,000 75,900 62,100
21/05/2026 69,000 -1.6 (-2.27%) 145 10.02 0 0 70,600 77,600 63,600
20/05/2026 70,600 0 (0%) 22 1.55 0 0 70,600 77,600 63,600
19/05/2026 70,600 -2 (-2.75%) 128 9.08 0 0 72,600 79,800 65,400
18/05/2026 72,600 2.8 (4.01%) 2,632 175.15 0 0 69,800 76,700 62,900
15/05/2026 69,800 -1.2 (-1.69%) 1,005 68.49 0 0 71,000 78,100 63,900
14/05/2026 71,000 0 (0%) 880 60.34 0 0 71,000 78,100 63,900
13/05/2026 71,000 -3.7 (-4.95%) 303 21.54 0 0 74,700 82,100 67,300
12/05/2026 74,700 -4.2 (-5.32%) 6,726 480.13 0 0 78,900 86,700 71,100
11/05/2026 78,900 -1.1 (-1.38%) 4,922 357.15 0 0 80,000 88,000 72,000
08/05/2026 80,000 -3 (-3.61%) 5,001 400.08 0 0 83,000 91,300 74,700
07/05/2026 83,000 -0.4 (-0.48%) 600 49.89 0 0 83,400 91,700 75,100
06/05/2026 83,400 3.4 (4.25%) 7,932 613.44 0 0 80,000 88,000 72,000
05/05/2026 80,000 0 (0%) 708 57.36 0 0 80,000 88,000 72,000
04/05/2026 80,000 -4 (-4.76%) 810 64.98 0 0 84,000 92,400 75,600
29/04/2026 84,000 -1 (-1.18%) 603 49. 0 0 85,000 93,500 76,500
28/04/2026 85,000 1 (1.19%) 214 18.69 0 0 84,000 92,400 75,600
24/04/2026 84,000 1.9 (2.31%) 500 41.17 0 0 82,100 90,300 73,900
23/04/2026 82,100 -2.9 (-3.41%) 1,951 158.7 0 0 85,000 93,500 76,500
22/04/2026 85,000 0 (0%) 300 25.5 0 0 85,000 93,500 76,500
21/04/2026 85,000 -4.5 (-5.03%) 2,930 253.84 0 0 89,500 98,400 80,600
20/04/2026 89,500 -2.5 (-2.72%) 600 54.25 0 0 92,000 101,200 82,800
17/04/2026 92,000 1 (1.1%) 10,523 987.42 0 0 91,000 100,100 81,900
16/04/2026 91,000 6 (7.06%) 4,413 401.33 0 0 85,000 93,500 76,500
15/04/2026 85,000 -4 (-4.49%) 1,400 123.8 0 0 89,000 97,900 80,100
14/04/2026 89,000 -9.8 (-9.92%) 10,609 961.02 0 0 98,800 108,600 89,000
13/04/2026 98,800 -10.9 (-9.94%) 6,242 635.91 0 0 109,700 120,600 98,800
10/04/2026 109,700 -12.1 (-9.93%) 361 39.61 0 0 121,800 133,900 109,700
09/04/2026 121,800 -13.5 (-9.98%) 305 37.18 0 0 135,300 148,800 121,800
08/04/2026 135,300 -15 (-9.98%) 161 21.78 0 0 150,300 165,300 135,300
07/04/2026 150,300 -16.7 (-10%) 100 15.03 0 0 167,000 183,700 150,300
06/04/2026 167,000 0 (0%) 10 1.5 0 0 167,000 183,700 150,300
03/04/2026 167,000 0 (0%) 0 0 0 0 167,000 183,700 150,300
02/04/2026 167,000 0 (0%) 0 0 0 0 167,000 183,700 150,300
01/04/2026 167,000 0 (0%) 0 0 0 0 167,000 183,700 150,300
31/03/2026 167,000 14.4 (9.44%) 5,600 925.78 0 0 152,600 167,800 137,400
30/03/2026 152,600 1.8 (1.19%) 200 29.58 0 0 150,800 165,800 135,800
27/03/2026 150,800 0 (0%) 0 0 0 0 150,800 165,800 135,800
26/03/2026 150,800 0 (0%) 0 0 0 0 150,800 165,800 135,800
25/03/2026 150,800 0 (0%) 0 0 0 0 150,800 165,800 135,800
24/03/2026 150,800 0 (0%) 0 0 0 0 150,800 165,800 135,800
23/03/2026 150,800 0 (0%) 1 0.14 0 0 150,800 165,800 135,800
20/03/2026 150,800 0 (0%) 0 0 0 0 150,800 165,800 135,800
19/03/2026 150,800 11.8 (8.49%) 500 69.59 0 0 139,000 152,900 125,100
18/03/2026 139,000 0 (0%) 0 0 0 0 139,000 152,900 125,100
17/03/2026 139,000 0 (0%) 0 0 0 0 139,000 152,900 125,100
16/03/2026 139,000 0 (0%) 1 0.13 0 0 139,000 152,900 125,100
13/03/2026 139,000 0 (0%) 2 0.25 0 0 139,000 152,900 125,100
12/03/2026 139,000 0 (0%) 2 0.25 0 0 139,000 152,900 125,100
11/03/2026 139,000 9.1 (7.01%) 602 76.73 0 0 129,900 142,800 117,000
10/03/2026 129,900 0 (0%) 1 0.12 0 0 129,900 142,800 117,000
09/03/2026 129,900 0 (0%) 0 0 0 0 129,900 142,800 117,000
06/03/2026 129,900 0 (0%) 0 0 0 0 129,900 142,800 117,000
05/03/2026 129,900 0 (0%) 0 0 0 0 129,900 142,800 117,000
04/03/2026 129,900 0 (0%) 0 0 0 0 129,900 142,800 117,000
03/03/2026 129,900 0 (0%) 0 0 0 0 129,900 142,800 117,000
02/03/2026 129,900 0 (0%) 1 0.12 0 0 129,900 142,800 117,000
27/02/2026 129,900 11 (9.25%) 402 52.19 0 0 118,900 130,700 107,100
26/02/2026 118,900 10.7 (9.89%) 102 12.13 0 0 108,200 119,000 97,400
25/02/2026 108,200 -12 (-9.98%) 100 10.82 0 0 120,200 132,200 108,200
24/02/2026 120,200 0 (0%) 0 0 0 0 120,200 132,200 108,200
23/02/2026 120,200 0 (0%) 1 0.11 0 0 120,200 132,200 108,200
13/02/2026 120,200 0 (0%) 0 0 0 0 120,200 132,200 108,200
12/02/2026 120,200 0 (0%) 0 0 0 0 120,200 132,200 108,200
11/02/2026 120,200 0 (0%) 5 0.54 0 0 120,200 132,200 108,200
10/02/2026 120,200 0 (0%) 0 0 0 0 120,200 132,200 108,200
09/02/2026 120,200 0 (0%) 0 0 0 0 120,200 132,200 108,200
06/02/2026 120,200 0 (0%) 0 0 0 0 120,200 132,200 108,200
05/02/2026 120,200 0 (0%) 0 0 0 0 120,200 132,200 108,200
04/02/2026 120,200 0 (0%) 0 0 0 0 120,200 132,200 108,200
03/02/2026 120,200 0 (0%) 0 0 0 0 120,200 132,200 108,200
02/02/2026 120,200 0 (0%) 8 0.96 0 0 120,200 132,200 108,200
30/01/2026 120,200 10.9 (9.97%) 304 32.15 0 0 109,300 120,200 98,400
29/01/2026 109,300 0 (0%) 16 1.76 0 0 109,300 120,200 98,400
28/01/2026 109,300 -12.1 (-9.97%) 200 21.87 0 0 121,400 133,500 109,300
27/01/2026 121,400 -13.4 (-9.94%) 130 15.78 0 0 134,800 148,200 121,400
26/01/2026 134,800 -14.9 (-9.95%) 175 24.39 0 0 149,700 164,600 134,800
23/01/2026 149,700 0 (0%) 2 0.28 0 0 149,700 164,600 134,800
22/01/2026 149,700 0 (0%) 0 0 0 0 149,700 164,600 134,800
21/01/2026 149,700 0 (0%) 0 0 0 0 149,700 164,600 134,800
20/01/2026 149,700 0 (0%) 1 0.14 0 0 149,700 164,600 134,800
19/01/2026 149,700 0 (0%) 1 0.14 0 0 149,700 164,600 134,800
16/01/2026 149,700 0 (0%) 0 0 0 0 149,700 164,600 134,800
15/01/2026 149,700 0 (0%) 14 1.95 0 0 149,700 164,600 134,800
14/01/2026 149,700 0 (0%) 1 0.14 0 0 149,700 164,600 134,800
13/01/2026 149,700 0 (0%) 0 0 0 0 149,700 164,600 134,800
12/01/2026 149,700 0 (0%) 0 0 0 0 149,700 164,600 134,800
09/01/2026 149,700 0 (0%) 3 0.41 0 0 149,700 164,600 134,800
08/01/2026 149,700 0 (0%) 0 0 0 0 149,700 164,600 134,800
07/01/2026 149,700 0 (0%) 0 0 0 0 149,700 164,600 134,800
06/01/2026 149,700 0 (0%) 0 0 0 0 149,700 164,600 134,800
05/01/2026 149,700 0 (0%) 0 0 0 0 149,700 164,600 134,800
31/12/2025 149,700 9.7 (6.93%) 100 14.97 0 0 140,000 154,000 126,000
30/12/2025 140,000 2.5 (1.82%) 400 55.4 0 0 137,500 151,200 123,800
29/12/2025 137,500 0 (0%) 0 0 0 0 137,500 151,200 123,800
26/12/2025 137,500 0 (0%) 0 0 0 0 137,500 151,200 123,800
25/12/2025 137,500 0 (0%) 0 0 0 0 137,500 151,200 123,800
24/12/2025 137,500 0 (0%) 0 0 0 0 137,500 151,200 123,800
23/12/2025 137,500 0 (0%) 0 0 0 0 137,500 151,200 123,800
22/12/2025 137,500 1.7 (1.25%) 104 14.27 0 0 135,800 149,300 122,300
19/12/2025 135,800 11.9 (9.6%) 801 101.67 0 0 123,900 136,200 111,600
18/12/2025 123,900 0 (0%) 2 0.22 0 0 123,900 136,200 111,600
17/12/2025 123,900 0 (0%) 0 0 0 0 123,900 136,200 111,600
16/12/2025 123,900 8.9 (7.74%) 500 58.38 0 0 115,000 126,500 103,500
15/12/2025 115,000 9.6 (9.11%) 2,804 296.22 0 0 105,400 115,900 94,900
12/12/2025 105,400 -11.6 (-9.91%) 200 23.04 0 0 117,000 128,700 105,300
11/12/2025 117,000 -12.8 (-9.86%) 400 50.17 0 0 129,800 142,700 116,900
10/12/2025 129,800 0 (0%) 0 0 0 0 129,800 142,700 116,900
09/12/2025 129,800 0 (0%) 0 0 0 0 129,800 142,700 116,900
08/12/2025 129,800 0 (0%) 0 0 0 0 129,800 142,700 116,900
05/12/2025 129,800 0 (0%) 0 0 70,000 8,190 129,800 142,700 116,900
04/12/2025 129,800 0 (0%) 0 0 0 0 129,800 142,700 116,900
03/12/2025 129,800 0 (0%) 3 0.35 70,000 9,989 129,800 142,700 116,900
02/12/2025 129,800 0 (0%) 0 0 0 0 129,800 142,700 116,900
01/12/2025 129,800 0 (0%) 0 0 70,000 8,190 129,800 142,700 116,900
28/11/2025 129,800 0 (0%) 0 0 0 0 129,800 142,700 116,900
27/11/2025 129,800 0 (0%) 0 0 70,000 9,982 129,800 142,700 116,900

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