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
26/05/2026 8,000 -0.3 (-3.61%) 5,900 47.3 0 0 8,300 9,500 7,100
25/05/2026 8,300 0.2 (2.47%) 2,204 18.27 0 0 8,100 9,300 6,900
22/05/2026 8,000 -0.6 (-6.98%) 14,900 120.65 0 0 8,600 9,800 7,400
21/05/2026 8,400 0.3 (3.7%) 9,400 80.56 0 0 8,100 9,300 6,900
20/05/2026 8,000 -0.6 (-6.98%) 8,100 65.97 0 0 8,600 9,800 7,400
19/05/2026 8,400 -0.4 (-4.55%) 15,102 129.71 0 0 8,800 10,100 7,500
18/05/2026 8,900 0.2 (2.3%) 5,917 52.22 0 0 8,700 10,000 7,400
15/05/2026 8,600 -0.5 (-5.49%) 25,621 223.39 0 0 9,100 10,400 7,800
14/05/2026 9,000 -0.4 (-4.26%) 15,124 137.6 0 0 9,400 10,800 8,000
13/05/2026 9,700 1 (11.49%) 58,252 545.41 0 0 8,700 10,000 7,400
12/05/2026 9,000 -0.3 (-3.23%) 121,596 1,052.67 0 0 9,300 10,600 8,000
11/05/2026 8,600 0.2 (2.38%) 44,816 418.87 0 0 8,400 9,600 7,200
08/05/2026 8,500 1.1 (14.86%) 96,442 812.61 0 0 7,400 8,500 6,300
07/05/2026 7,400 -0.3 (-3.9%) 54,800 407.08 0 0 7,700 8,800 6,600
06/05/2026 7,600 -0.2 (-2.56%) 6,200 47.59 0 0 7,800 8,900 6,700
05/05/2026 7,700 0.1 (1.32%) 67,087 526.21 0 0 7,600 8,700 6,500
04/05/2026 7,700 0.4 (5.48%) 36,900 279.45 0 0 7,300 8,300 6,300
29/04/2026 7,200 -0.1 (-1.37%) 2,001 14.65 0 0 7,300 8,300 6,300
28/04/2026 7,300 -0.1 (-1.35%) 25,700 186.59 0 0 7,400 8,500 6,300
24/04/2026 7,400 -0.1 (-1.33%) 11,300 83.63 0 0 7,500 8,600 6,400
23/04/2026 7,600 0.1 (1.33%) 16,200 122.3 0 0 7,500 8,600 6,400
22/04/2026 7,500 0 (0%) 4,000 30.01 0 0 7,500 8,600 6,400
21/04/2026 7,500 0 (0%) 5,800 43.4 0 0 7,500 8,600 6,400
20/04/2026 7,500 0 (0%) 6,200 46.55 0 0 7,500 8,600 6,400
17/04/2026 7,700 0.2 (2.67%) 14,803 111.36 0 0 7,500 8,600 6,400
16/04/2026 7,500 -0.2 (-2.6%) 7,000 52.51 0 0 7,700 8,800 6,600
15/04/2026 7,600 -0.3 (-3.8%) 4,304 33.2 0 0 7,900 9,000 6,800
14/04/2026 8,200 0.6 (7.89%) 61,000 479.98 0 0 7,600 8,700 6,500
13/04/2026 7,600 0.1 (1.33%) 6,400 48.7 0 0 7,500 8,600 6,400
10/04/2026 7,500 -0.2 (-2.6%) 10,286 76.58 0 0 7,700 8,800 6,600
09/04/2026 7,700 0 (0%) 100 0.77 0 0 7,700 8,800 6,600
08/04/2026 7,700 0.1 (1.32%) 1,900 14.63 0 0 7,600 8,700 6,500
07/04/2026 7,600 0 (0%) 100 0.76 0 0 7,600 8,700 6,500
06/04/2026 7,600 0 (0%) 86 0.56 0 0 7,600 8,700 6,500
03/04/2026 7,700 -0.1 (-1.28%) 1,000 7.63 0 0 7,800 8,900 6,700
02/04/2026 7,700 0.1 (1.32%) 6,501 50.56 0 0 7,600 8,700 6,500
01/04/2026 7,800 0.2 (2.63%) 2,100 16.02 0 0 7,600 8,700 6,500
31/03/2026 7,600 -0.1 (-1.3%) 1,100 8.36 0 0 7,700 8,800 6,600
30/03/2026 7,700 0 (0%) 100 0.77 0 0 7,700 8,800 6,600
27/03/2026 7,700 -0.1 (-1.28%) 500 3.85 0 0 7,800 8,900 6,700
26/03/2026 7,800 0 (0%) 6,201 48.37 0 0 7,800 8,900 6,700
25/03/2026 7,800 0.1 (1.3%) 16,800 130.96 0 0 7,700 8,800 6,600
24/03/2026 7,700 0.1 (1.32%) 14,400 110.85 0 0 7,600 8,700 6,500
23/03/2026 7,600 0 (0%) 40,200 305.9 0 0 7,600 8,700 6,500
20/03/2026 7,500 0 (0%) 16,200 122.64 0 0 7,500 8,600 6,400
19/03/2026 7,600 0.1 (1.33%) 7,000 52.54 0 0 7,500 8,600 6,400
18/03/2026 7,500 0 (0%) 14,100 105.19 0 0 7,500 8,600 6,400
17/03/2026 7,400 0.3 (4.23%) 10,400 77.74 0 0 7,100 8,100 6,100
16/03/2026 6,900 -0.2 (-2.82%) 10,209 72.69 0 0 7,100 8,100 6,100
13/03/2026 7,100 0.2 (2.9%) 3,500 24.74 0 0 6,900 7,900 5,900
12/03/2026 7,000 0.1 (1.45%) 4,300 29.84 0 0 6,900 7,900 5,900
11/03/2026 7,000 0.3 (4.48%) 3,800 26.3 0 0 6,700 7,700 5,700
10/03/2026 6,600 0 (0%) 6,801 45.67 0 0 6,600 7,500 5,700
09/03/2026 6,600 -0.6 (-8.33%) 14,900 98.97 0 0 7,200 8,200 6,200
06/03/2026 7,100 -0.1 (-1.39%) 4,200 30.43 0 0 7,200 8,200 6,200
05/03/2026 7,200 0 (0%) 7,500 54.14 0 0 7,200 8,200 6,200
04/03/2026 7,200 0 (0%) 3,900 27.97 0 0 7,200 8,200 6,200
03/03/2026 7,300 0 (0%) 7,700 55.81 0 0 7,300 8,300 6,300
02/03/2026 7,200 0 (0%) 7,500 54.78 0 0 7,200 8,200 6,200
27/02/2026 7,500 0 (0%) 8,000 57.56 0 0 7,500 8,600 6,400
26/02/2026 7,700 0.1 (1.32%) 7,300 54.69 0 0 7,600 8,700 6,500
25/02/2026 7,800 0.1 (1.3%) 16,501 124.87 0 0 7,700 8,800 6,600
24/02/2026 7,600 0 (0%) 4,700 36.4 0 0 7,600 8,700 6,500
23/02/2026 7,600 0.1 (1.33%) 501 3.81 0 0 7,500 8,600 6,400
13/02/2026 7,400 -0.4 (-5.13%) 19,300 145.09 0 0 7,800 8,900 6,700
12/02/2026 7,800 0.3 (4%) 400 3.1 0 0 7,500 8,600 6,400
11/02/2026 7,500 -0.4 (-5.06%) 12,600 94.57 0 0 7,900 9,000 6,800
10/02/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
09/02/2026 7,600 0.1 (1.33%) 600 4.76 0 0 7,500 8,600 6,400
06/02/2026 7,900 -0.1 (-1.25%) 66,900 501.95 0 0 8,000 9,200 6,800
05/02/2026 8,000 0 (0%) 8,600 68.8 0 0 8,000 9,200 6,800
04/02/2026 7,900 0.1 (1.28%) 12,100 96.88 0 0 7,800 8,900 6,700
03/02/2026 7,800 -0.1 (-1.27%) 700 5.45 0 0 7,900 9,000 6,800
02/02/2026 8,000 0.6 (8.11%) 34,300 269.36 0 0 7,400 8,500 6,300
30/01/2026 7,400 -0.5 (-6.33%) 2,400 17.76 0 0 7,900 9,000 6,800
29/01/2026 8,000 0.5 (6.67%) 20,000 158.05 0 0 7,500 8,600 6,400
28/01/2026 7,400 0.5 (7.25%) 6,023 45.33 0 0 6,900 7,900 5,900
27/01/2026 6,800 -0.4 (-5.56%) 16,301 112.94 0 0 7,200 8,200 6,200
26/01/2026 7,000 -0.6 (-7.89%) 32,902 237.94 0 0 7,600 8,700 6,500
23/01/2026 7,500 -0.3 (-3.85%) 21,900 166.8 0 0 7,800 8,900 6,700
22/01/2026 7,700 -0.2 (-2.53%) 7,911 61.75 0 0 7,900 9,000 6,800
21/01/2026 8,000 -0.1 (-1.23%) 14,100 111.79 0 0 8,100 9,300 6,900
20/01/2026 8,100 0.1 (1.25%) 5,611 45.29 0 0 8,000 9,200 6,800
19/01/2026 7,600 -0.9 (-10.59%) 13,904 110.93 0 0 8,500 9,700 7,300
16/01/2026 8,400 0 (0%) 44,122 372.83 0 0 8,400 9,600 7,200
15/01/2026 8,400 0.3 (3.7%) 17,004 142.62 0 0 8,100 9,300 6,900
14/01/2026 8,000 -0.1 (-1.23%) 5,300 42.73 0 0 8,100 9,300 6,900
13/01/2026 8,100 0.1 (1.25%) 11,300 91.88 0 0 8,000 9,200 6,800
12/01/2026 7,900 -0.5 (-5.95%) 10,600 84.64 0 0 8,400 9,600 7,200
09/01/2026 8,400 0.4 (5%) 200 1.68 0 0 8,000 9,200 6,800
08/01/2026 8,300 0 (0%) 3,205 25.5 0 0 8,300 9,500 7,100
07/01/2026 8,300 0.1 (1.22%) 1,800 14.85 0 0 8,200 9,400 7,000
06/01/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
05/01/2026 7,700 -0.6 (-7.23%) 601 4.93 0 0 8,300 9,500 7,100
31/12/2025 8,200 0.2 (2.5%) 9,800 81.11 0 0 8,000 9,200 6,800
30/12/2025 7,900 0.1 (1.28%) 5,600 44.77 0 0 7,800 8,900 6,700
29/12/2025 7,500 -0.9 (-10.71%) 9,604 74.6 0 0 8,400 9,600 7,200
26/12/2025 8,500 0.5 (6.25%) 38,800 326.7 0 0 8,000 9,200 6,800
25/12/2025 8,000 0.5 (6.67%) 86,600 691.76 0 0 7,500 8,600 6,400
24/12/2025 7,600 0.3 (4.11%) 13,220 99.08 0 0 7,300 8,300 6,300
23/12/2025 7,300 0 (0%) 500 3.64 0 0 7,300 8,300 6,300
22/12/2025 7,300 0.1 (1.39%) 3,400 24.72 0 0 7,200 8,200 6,200
19/12/2025 7,200 0.2 (2.86%) 3,100 22.29 0 0 7,000 8,000 6,000
18/12/2025 6,800 -0.4 (-5.56%) 3,800 26.41 0 0 7,200 8,200 6,200
17/12/2025 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
16/12/2025 7,200 0.1 (1.41%) 7,900 56.6 0 0 7,100 8,100 6,100
15/12/2025 6,800 -0.4 (-5.56%) 2,400 17.13 0 0 7,200 8,200 6,200
12/12/2025 7,100 0 (0%) 12,000 85.88 0 0 7,100 8,100 6,100
11/12/2025 7,200 0 (0%) 2,000 14.23 0 0 7,200 8,200 6,200
10/12/2025 7,200 0 (0%) 400 2.88 0 0 7,200 8,200 6,200
09/12/2025 7,300 0.1 (1.39%) 4,529 32.71 0 0 7,200 8,200 6,200
08/12/2025 7,300 0 (0%) 2,300 16.63 0 0 7,300 8,300 6,300
05/12/2025 7,300 0 (0%) 5,000 36.5 0 0 7,300 8,300 6,300
04/12/2025 7,300 0 (0%) 15,100 110.33 0 0 7,300 8,300 6,300
03/12/2025 7,300 0.3 (4.29%) 2,000 14.6 0 0 7,000 8,000 6,000
02/12/2025 7,000 0 (0%) 500 3.5 0 0 7,000 8,000 6,000
01/12/2025 7,000 -0.3 (-4.11%) 13,251 93.34 0 0 7,300 8,300 6,300
28/11/2025 7,300 0 (0%) 10 0.07 0 0 7,300 8,300 6,300
27/11/2025 7,300 0.1 (1.39%) 210 1.52 0 0 7,200 8,200 6,200

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