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
22/05/2026 10,700 0.1 (0.94%) 3,400 36.1 0 0 10,600 12,100 9,100
21/05/2026 10,600 0 (0%) 7,201 76.39 0 0 10,600 12,100 9,100
20/05/2026 10,600 -0.1 (-0.93%) 17,412 184.98 0 0 10,700 12,300 9,100
19/05/2026 10,700 0 (0%) 17,921 191.5 0 0 10,700 12,300 9,100
18/05/2026 10,600 -0.1 (-0.93%) 1,453 15.53 0 0 10,700 12,300 9,100
15/05/2026 10,700 0 (0%) 7,347 78.46 0 0 10,700 12,300 9,100
14/05/2026 10,700 0.1 (0.94%) 2,600 27.88 0 0 10,600 12,100 9,100
13/05/2026 10,700 0 (0%) 6,252 66.37 0 0 10,700 12,300 9,100
12/05/2026 10,700 0 (0%) 11,140 119.22 0 0 10,700 12,300 9,100
11/05/2026 10,700 0 (0%) 12,602 135.22 0 0 10,700 12,300 9,100
08/05/2026 10,700 0 (0%) 2,409 25.77 0 0 10,700 12,300 9,100
07/05/2026 10,700 0.1 (0.94%) 2,250 24.07 0 0 10,600 12,100 9,100
06/05/2026 10,700 0 (0%) 30,479 323.34 0 0 10,700 12,300 9,100
05/05/2026 10,700 0 (0%) 2,915 31.15 0 0 10,700 12,300 9,100
04/05/2026 10,700 0 (0%) 17,500 187.65 0 0 10,700 12,300 9,100
29/04/2026 10,700 0 (0%) 5,511 58.99 0 0 10,700 12,300 9,100
28/04/2026 10,700 0 (0%) 6,001 64.26 0 0 10,700 12,300 9,100
24/04/2026 10,600 -0.2 (-1.85%) 19,324 205.82 0 0 10,800 12,400 9,200
23/04/2026 10,800 -0.2 (-1.82%) 15,216 164.78 0 0 11,000 12,600 9,400
22/04/2026 10,900 -0.1 (-0.91%) 5,362 58.91 0 0 11,000 12,600 9,400
21/04/2026 11,200 0.2 (1.82%) 9,132 100.51 0 0 11,000 12,600 9,400
20/04/2026 11,100 0.2 (1.83%) 26,619 292.82 0 0 10,900 12,500 9,300
17/04/2026 10,900 0.1 (0.93%) 9,403 102.89 0 0 10,800 12,400 9,200
16/04/2026 10,900 0 (0%) 15,075 162.5 0 0 10,900 12,500 9,300
15/04/2026 10,900 0.1 (0.93%) 3,712 40.37 0 0 10,800 12,400 9,200
14/04/2026 10,800 0.2 (1.89%) 24,439 263.52 0 0 10,600 12,100 9,100
13/04/2026 10,800 0.1 (0.93%) 14,400 153.21 0 0 10,700 12,300 9,100
10/04/2026 10,700 0.1 (0.94%) 14,800 158.8 0 0 10,600 12,100 9,100
09/04/2026 10,700 0 (0%) 17,204 183.22 0 0 10,700 12,300 9,100
08/04/2026 10,700 0.1 (0.94%) 52,400 562.14 0 0 10,600 12,100 9,100
07/04/2026 10,500 -0.3 (-2.78%) 91,321 967.65 0 0 10,800 12,400 9,200
06/04/2026 10,700 -0.1 (-0.93%) 14,501 156.14 0 0 10,800 12,400 9,200
03/04/2026 10,800 -0.3 (-2.7%) 79,848 864.74 0 0 11,100 12,700 9,500
02/04/2026 11,300 0.1 (0.89%) 10,900 121.06 0 0 11,200 12,800 9,600
01/04/2026 11,200 -0.1 (-0.88%) 18,227 204.87 0 0 11,300 12,900 9,700
31/03/2026 11,100 -0.3 (-2.63%) 49,117 552.74 0 0 11,400 13,100 9,700
30/03/2026 11,400 -0.2 (-1.72%) 31,819 362.98 0 0 11,600 13,300 9,900
27/03/2026 11,800 0.1 (0.85%) 46,007 535.14 0 0 11,700 13,400 10,000
26/03/2026 11,700 -0.1 (-0.85%) 18,610 216.89 0 0 11,800 13,500 10,100
25/03/2026 11,800 0.2 (1.72%) 80,039 943.71 0 0 11,600 13,300 9,900
24/03/2026 11,600 0 (0%) 31,579 364.88 0 0 11,600 13,300 9,900
23/03/2026 11,400 -0.6 (-5%) 76,825 891.17 0 0 12,000 13,800 10,200
20/03/2026 12,000 0.3 (2.56%) 127,036 1,526.52 0 0 11,700 13,400 10,000
19/03/2026 11,500 0.2 (1.77%) 95,791 1,118.82 0 0 11,300 12,900 9,700
18/03/2026 11,200 -0.2 (-1.75%) 10,158 114.35 0 0 11,400 13,100 9,700
17/03/2026 11,200 -0.3 (-2.61%) 43,682 496.39 0 0 11,500 13,200 9,800
16/03/2026 11,500 0 (0%) 23,155 266.12 0 0 11,500 13,200 9,800
13/03/2026 11,700 0.9 (8.33%) 107,913 1,235.77 0 0 10,800 12,400 9,200
12/03/2026 11,000 0.1 (0.92%) 23,903 259.27 0 0 10,900 12,500 9,300
11/03/2026 10,900 0.1 (0.93%) 13,061 142.59 0 0 10,800 12,400 9,200
10/03/2026 10,900 0.1 (0.93%) 19,425 210.38 0 0 10,800 12,400 9,200
09/03/2026 10,600 -0.6 (-5.36%) 58,915 635.02 0 0 11,200 12,800 9,600
06/03/2026 11,300 0.1 (0.89%) 25,600 287.84 0 0 11,200 12,800 9,600
05/03/2026 11,100 -0.3 (-2.63%) 15,839 176.62 0 0 11,400 13,100 9,700
04/03/2026 11,400 0 (0%) 47,303 539.8 0 0 11,400 13,100 9,700
03/03/2026 11,600 0.6 (5.45%) 120,908 1,374.11 0 0 11,000 12,600 9,400
02/03/2026 11,000 0.2 (1.85%) 21,785 238.55 0 0 10,800 12,400 9,200
27/02/2026 10,900 0.1 (0.93%) 11,738 127.07 0 0 10,800 12,400 9,200
26/02/2026 10,800 0 (0%) 7,850 84.73 0 0 10,800 12,400 9,200
25/02/2026 10,800 0 (0%) 18,462 199.45 0 0 10,800 12,400 9,200
24/02/2026 10,900 0.1 (0.93%) 7,500 80.89 0 0 10,800 12,400 9,200
23/02/2026 10,800 0 (0%) 15,312 164.63 0 0 10,800 12,400 9,200
13/02/2026 10,700 0.1 (0.94%) 4,759 51.17 0 0 10,600 12,100 9,100
12/02/2026 10,700 0.1 (0.94%) 7,336 77.94 0 0 10,600 12,100 9,100
11/02/2026 10,800 0.2 (1.89%) 18,635 198.08 0 0 10,600 12,100 9,100
10/02/2026 10,700 -0.1 (-0.93%) 14,232 151.57 0 0 10,800 12,400 9,200
09/02/2026 10,800 -0.1 (-0.92%) 1,573 17. 0 0 10,900 12,500 9,300
06/02/2026 10,900 0 (0%) 2,193 23.92 0 0 10,900 12,500 9,300
05/02/2026 11,000 0.1 (0.92%) 8,935 97.63 0 0 10,900 12,500 9,300
04/02/2026 10,900 0.1 (0.93%) 18,263 198.72 0 0 10,800 12,400 9,200
03/02/2026 10,900 0.2 (1.87%) 22,300 240.89 0 0 10,700 12,300 9,100
02/02/2026 10,700 0 (0%) 21,112 225.33 0 0 10,700 12,300 9,100
30/01/2026 10,700 0 (0%) 6,202 66.43 0 0 10,700 12,300 9,100
29/01/2026 10,800 0 (0%) 3,708 39.53 0 0 10,800 12,400 9,200
28/01/2026 10,800 0 (0%) 4,104 44.32 0 0 10,800 12,400 9,200
27/01/2026 10,900 0 (0%) 9,604 103.78 0 0 10,900 12,500 9,300
26/01/2026 10,700 -0.2 (-1.83%) 40,127 437.64 0 0 10,900 12,500 9,300
23/01/2026 10,900 -0.1 (-0.91%) 8,502 92.91 0 0 11,000 12,600 9,400
22/01/2026 11,000 0 (0%) 33,301 365.02 0 0 11,000 12,600 9,400
21/01/2026 11,000 0.1 (0.92%) 6,256 68.71 0 0 10,900 12,500 9,300
20/01/2026 11,000 0.2 (1.85%) 33,218 360.98 0 0 10,800 12,400 9,200
19/01/2026 10,700 -0.1 (-0.93%) 9,994 107.57 0 0 10,800 12,400 9,200
16/01/2026 10,700 -0.1 (-0.93%) 41,553 448.06 0 0 10,800 12,400 9,200
15/01/2026 10,800 0.2 (1.89%) 18,523 199.16 0 0 10,600 12,100 9,100
14/01/2026 10,600 0 (0%) 11,403 121.2 0 0 10,600 12,100 9,100
13/01/2026 10,700 0.1 (0.94%) 13,711 145.61 0 0 10,600 12,100 9,100
12/01/2026 10,600 0.1 (0.95%) 17,219 182.09 0 0 10,500 12,000 9,000
09/01/2026 10,600 0 (0%) 7,016 73.9 0 0 10,600 12,100 9,100
08/01/2026 10,500 0 (0%) 9,639 101.88 0 0 10,500 12,000 9,000
07/01/2026 10,500 0.1 (0.96%) 13,900 146.02 0 0 10,400 11,900 8,900
06/01/2026 10,500 0 (0%) 14,509 151.42 0 0 10,500 12,000 9,000
05/01/2026 10,600 0 (0%) 21,415 225.82 0 0 10,600 12,100 9,100
31/12/2025 10,900 0.5 (4.81%) 20,900 222.58 0 0 10,400 11,900 8,900
30/12/2025 10,400 0.1 (0.97%) 3,002 31.11 0 0 10,300 11,800 8,800
29/12/2025 10,400 0.1 (0.97%) 7,408 76.67 0 0 10,300 11,800 8,800
26/12/2025 10,300 0 (0%) 12,000 123.57 0 0 10,300 11,800 8,800
25/12/2025 10,300 -0.1 (-0.96%) 23,832 245.8 0 0 10,400 11,900 8,900
24/12/2025 10,400 -0.1 (-0.95%) 5,901 61.6 0 0 10,500 12,000 9,000
23/12/2025 10,500 0 (0%) 8,041 84.43 0 0 10,500 12,000 9,000
22/12/2025 10,500 0 (0%) 9,200 96.35 0 0 10,500 12,000 9,000
19/12/2025 10,500 0 (0%) 20,613 216.35 0 0 10,500 12,000 9,000
18/12/2025 10,500 0 (0%) 39,626 414.89 0 0 10,500 12,000 9,000
17/12/2025 10,600 0.1 (0.95%) 14,200 149.42 0 0 10,500 12,000 9,000
16/12/2025 10,600 0 (0%) 7,508 79.04 0 0 10,600 12,100 9,100
15/12/2025 10,600 0 (0%) 5,199 54.92 0 0 10,600 12,100 9,100
12/12/2025 10,600 0 (0%) 19,100 202.46 0 0 10,600 12,100 9,100
11/12/2025 10,600 -0.1 (-0.93%) 35,616 376.29 0 0 10,700 12,300 9,100
10/12/2025 10,800 0.1 (0.93%) 48,410 517.22 0 0 10,700 12,300 9,100
09/12/2025 10,700 -0.1 (-0.93%) 43,816 468.72 0 0 10,800 12,400 9,200
08/12/2025 10,700 -0.1 (-0.93%) 6,642 71.44 0 0 10,800 12,400 9,200
05/12/2025 10,800 0 (0%) 11,200 120.81 0 0 10,800 12,400 9,200
04/12/2025 10,900 0.1 (0.93%) 43,628 471.68 0 0 10,800 12,400 9,200
03/12/2025 10,800 0.1 (0.93%) 6,823 73.54 0 0 10,700 12,300 9,100
02/12/2025 10,800 0.1 (0.93%) 46,980 500.49 0 0 10,700 12,300 9,100
01/12/2025 10,700 0.1 (0.94%) 20,325 217.15 0 0 10,600 12,100 9,100
28/11/2025 10,700 0.1 (0.94%) 12,710 134.86 0 0 10,600 12,100 9,100
27/11/2025 10,600 0 (0%) 9,317 98.76 0 0 10,600 12,100 9,100
26/11/2025 10,700 0.1 (0.94%) 10,900 115.18 0 0 10,600 12,100 9,100
25/11/2025 10,600 -0.1 (-0.93%) 41,821 443.3 0 0 10,700 12,300 9,100
24/11/2025 10,700 0.1 (0.94%) 12,127 129.72 0 0 10,600 12,100 9,100

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