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 26,800 0.4 (1.52%) 801 21.47 0 0 26,400 30,300 22,500
21/05/2026 26,400 0 (0%) 54 1.43 0 0 26,400 30,300 22,500
20/05/2026 25,200 -2.8 (-10%) 1,800 47.58 0 0 28,000 32,200 23,800
19/05/2026 28,000 0 (0%) 1,100 30.8 0 0 28,000 32,200 23,800
18/05/2026 28,000 0.9 (3.32%) 7,860 219.88 0 0 27,100 31,100 23,100
15/05/2026 27,100 0 (0%) 19 0.51 0 0 27,100 31,100 23,100
14/05/2026 27,100 -0.5 (-1.81%) 4,893 132.41 0 0 27,600 31,700 23,500
13/05/2026 27,600 0.1 (0.36%) 102 2.81 0 0 27,500 31,600 23,400
12/05/2026 27,500 0 (0%) 36 0.99 0 0 27,500 31,600 23,400
11/05/2026 27,500 -1.9 (-6.46%) 100 2.75 0 0 29,400 33,800 25,000
08/05/2026 29,400 0 (0%) 33 0.91 0 0 29,400 33,800 25,000
07/05/2026 29,400 0 (0%) 7 0.2 0 0 29,400 33,800 25,000
06/05/2026 29,400 0 (0%) 1 0.03 0 0 29,400 33,800 25,000
05/05/2026 29,400 1.6 (5.76%) 100 2.94 0 0 27,800 31,900 23,700
04/05/2026 27,800 0.1 (0.36%) 200 5.56 0 0 27,700 31,800 23,600
29/04/2026 28,000 0.1 (0.36%) 3,300 91.48 0 0 27,900 32,000 23,800
28/04/2026 27,900 0 (0%) 40 0.96 0 0 27,900 32,000 23,800
24/04/2026 27,800 -0.1 (-0.36%) 200 5.57 0 0 27,900 32,000 23,800
23/04/2026 27,900 0 (0%) 30 0.83 0 0 27,900 32,000 23,800
22/04/2026 28,000 0.3 (1.08%) 9,500 265.44 0 0 27,700 31,800 23,600
21/04/2026 27,400 -0.3 (-1.08%) 2,842 78.65 0 0 27,700 31,800 23,600
20/04/2026 27,000 0.4 (1.5%) 4,070 112.92 0 0 26,600 30,500 22,700
17/04/2026 26,000 0.1 (0.39%) 887 23.53 0 0 25,900 29,700 22,100
16/04/2026 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
15/04/2026 25,900 0 (0%) 10 0.26 0 0 25,900 29,700 22,100
14/04/2026 25,100 -1.9 (-7.04%) 600 15.54 0 0 27,000 31,000 23,000
13/04/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
10/04/2026 27,000 0 (0%) 2,101 56.72 0 0 27,000 31,000 23,000
09/04/2026 27,000 -0.2 (-0.74%) 615 16.57 0 0 27,200 31,200 23,200
08/04/2026 27,200 0.4 (1.49%) 636 17.28 0 0 26,800 30,800 22,800
07/04/2026 26,800 0 (0%) 200 5.36 0 0 26,800 30,800 22,800
06/04/2026 26,800 0.1 (0.37%) 3,000 80.4 0 0 26,700 30,700 22,700
03/04/2026 26,700 0 (0%) 200 5.34 0 0 26,700 30,700 22,700
02/04/2026 26,700 0 (0%) 40 1.08 0 0 26,700 30,700 22,700
01/04/2026 26,600 0.1 (0.38%) 638 16.97 0 0 26,500 30,400 22,600
31/03/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
30/03/2026 26,500 -0.8 (-2.93%) 2,607 69.09 0 0 27,300 31,300 23,300
27/03/2026 27,300 0 (0%) 7 0.17 0 0 27,300 31,300 23,300
26/03/2026 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
25/03/2026 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
24/03/2026 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
23/03/2026 26,800 0 (0%) 1,311 35.73 0 0 26,800 30,800 22,800
20/03/2026 26,800 0 (0%) 20 0.52 0 0 26,800 30,800 22,800
19/03/2026 26,800 0 (0%) 10 0.26 0 0 26,800 30,800 22,800
18/03/2026 26,800 0 (0%) 10 0.26 0 0 26,800 30,800 22,800
17/03/2026 27,900 0 (0%) 203 5.43 0 0 27,900 32,000 23,800
16/03/2026 27,900 2.4 (9.41%) 100 2.79 0 0 25,500 29,300 21,700
13/03/2026 25,600 0 (0%) 7,309 186.41 0 0 25,600 29,400 21,800
12/03/2026 25,600 0 (0%) 2,042 52.28 0 0 25,600 29,400 21,800
11/03/2026 25,600 0.4 (1.59%) 1,120 28.61 0 0 25,200 28,900 21,500
10/03/2026 25,200 0 (0%) 36 0.9 0 0 25,200 28,900 21,500
09/03/2026 25,100 -2.9 (-10.36%) 3,121 78.6 0 0 28,000 32,200 23,800
06/03/2026 28,000 2.4 (9.38%) 100 2.8 0 0 25,600 29,400 21,800
05/03/2026 26,000 -1.3 (-4.76%) 200 5.11 0 0 27,300 31,300 23,300
04/03/2026 27,300 0 (0%) 200 5.46 0 0 27,300 31,300 23,300
03/03/2026 27,300 0 (0%) 600 16.38 0 0 27,300 31,300 23,300
02/03/2026 27,000 -1 (-3.57%) 2,000 54.42 0 0 28,000 32,200 23,800
27/02/2026 27,900 0 (0%) 7,694 215.38 0 0 27,900 32,000 23,800
26/02/2026 27,600 -0.4 (-1.43%) 8,226 229.74 0 0 28,000 32,200 23,800
25/02/2026 27,800 2 (7.75%) 1,851 51.67 0 0 25,800 29,600 22,000
24/02/2026 26,000 0 (0%) 626 16.07 0 0 26,000 29,900 22,100
23/02/2026 26,000 0 (0%) 19 0.49 0 0 26,000 29,900 22,100
13/02/2026 26,000 0.2 (0.78%) 4,611 119.72 0 0 25,800 29,600 22,000
12/02/2026 26,500 2.5 (10.42%) 1,020 26.31 0 0 24,000 27,600 20,400
11/02/2026 24,000 0 (0%) 88 2.11 0 0 24,000 27,600 20,400
10/02/2026 24,000 0.5 (2.13%) 100 2.4 0 0 23,500 27,000 20,000
09/02/2026 23,500 -2.1 (-8.2%) 100 2.35 0 0 25,600 29,400 21,800
06/02/2026 25,500 0.1 (0.39%) 10,400 265.8 0 0 25,400 29,200 21,600
05/02/2026 25,300 0.3 (1.2%) 2,100 53.43 0 0 25,000 28,700 21,300
04/02/2026 25,200 0.6 (2.44%) 5,250 131.46 0 0 24,600 28,200 21,000
03/02/2026 24,600 0.1 (0.41%) 100 2.46 0 0 24,500 28,100 20,900
02/02/2026 24,600 0.4 (1.65%) 377 9.24 0 0 24,200 27,800 20,600
30/01/2026 24,200 -0.6 (-2.42%) 658 15.91 0 0 24,800 28,500 21,100
29/01/2026 24,800 0 (0%) 1,634 40.49 0 0 24,800 28,500 21,100
28/01/2026 24,000 -0.9 (-3.61%) 1,900 47.19 0 0 24,900 28,600 21,200
27/01/2026 25,500 1.3 (5.37%) 2,546 63.11 0 0 24,200 27,800 20,600
26/01/2026 24,700 0 (0%) 200 4.84 0 0 24,700 28,400 21,000
23/01/2026 24,700 0 (0%) 10,100 249.47 0 0 24,700 28,400 21,000
22/01/2026 24,700 0 (0%) 4,950 122.23 0 0 24,700 28,400 21,000
21/01/2026 25,000 1.4 (5.93%) 5,602 138.51 0 0 23,600 27,100 20,100
20/01/2026 23,500 -1.1 (-4.47%) 2,806 66.27 0 0 24,600 28,200 21,000
19/01/2026 24,600 0.2 (0.82%) 100 2.46 0 0 24,400 28,000 20,800
16/01/2026 24,500 0.6 (2.51%) 522 12.7 0 0 23,900 27,400 20,400
15/01/2026 24,200 0.8 (3.42%) 300 7.18 0 0 23,400 26,900 19,900
14/01/2026 23,400 -1 (-4.1%) 3,410 79.72 0 0 24,400 28,000 20,800
13/01/2026 23,100 -1.1 (-4.55%) 410 9.99 0 0 24,200 27,800 20,600
12/01/2026 24,800 0.8 (3.33%) 679 16.38 0 0 24,000 27,600 20,400
09/01/2026 24,100 -0.9 (-3.6%) 2,400 57.64 0 0 25,000 28,700 21,300
08/01/2026 25,000 0.1 (0.4%) 3,447 86.17 0 0 24,900 28,600 21,200
07/01/2026 24,100 -0.9 (-3.6%) 1,535 38.21 0 0 25,000 28,700 21,300
06/01/2026 25,500 1.2 (4.94%) 8,665 216.97 0 0 24,300 27,900 20,700
05/01/2026 24,700 1 (4.22%) 10,500 254.96 0 0 23,700 27,200 20,200
31/12/2025 23,700 0.1 (0.42%) 181 4.27 0 0 23,600 27,100 20,100
30/12/2025 23,600 0.2 (0.85%) 1,783 42.08 0 0 23,400 26,900 19,900
29/12/2025 23,400 0 (0%) 2,028 47.45 0 0 23,400 26,900 19,900
26/12/2025 23,400 -0.6 (-2.5%) 10,246 239.56 0 0 24,000 27,600 20,400
25/12/2025 24,000 0.3 (1.27%) 110 2.64 0 0 23,700 27,200 20,200
24/12/2025 23,600 0.1 (0.43%) 9,711 230.18 0 0 23,500 27,000 20,000
23/12/2025 23,300 -0.5 (-2.1%) 500 11.77 0 0 23,800 27,300 20,300
22/12/2025 23,800 -1.5 (-5.93%) 2,430 57.86 0 0 25,300 29,000 21,600
19/12/2025 24,700 1.4 (6.01%) 200 5.05 0 0 23,300 26,700 19,900
18/12/2025 23,500 -2.4 (-9.27%) 7,305 170.35 0 0 25,900 29,700 22,100
17/12/2025 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
16/12/2025 25,900 0 (0%) 21 0.54 0 0 25,900 29,700 22,100
15/12/2025 25,900 2 (8.37%) 1,203 31.12 0 0 23,900 27,400 20,400
12/12/2025 23,800 -0.2 (-0.83%) 400 9.55 0 0 24,000 27,600 20,400
11/12/2025 24,000 0.3 (1.27%) 161 3.86 0 0 23,700 27,200 20,200
10/12/2025 23,700 -0.5 (-2.07%) 2,100 49.73 0 0 24,200 27,800 20,600
09/12/2025 24,200 0 (0%) 0 0 0 0 24,200 27,800 20,600
08/12/2025 23,300 -0.7 (-2.92%) 3,769 91.04 0 0 24,000 27,600 20,400
05/12/2025 23,900 0 (0%) 1,083 25.92 0 0 23,900 27,400 20,400
04/12/2025 24,400 0.7 (2.95%) 1,517 36.26 0 0 23,700 27,200 20,200
03/12/2025 24,000 0.2 (0.84%) 2,012 47.73 0 0 23,800 27,300 20,300
02/12/2025 23,400 -1.4 (-5.65%) 786 18.69 0 0 24,800 28,500 21,100
01/12/2025 24,800 -0.2 (-0.8%) 810 20.1 0 0 25,000 28,700 21,300
28/11/2025 25,000 0.7 (2.88%) 100 2.5 0 0 24,300 27,900 20,700
27/11/2025 24,400 -0.5 (-2.01%) 1,390 33.77 0 0 24,900 28,600 21,200
26/11/2025 24,900 1.4 (5.96%) 173 4.31 0 0 23,500 27,000 20,000
25/11/2025 23,500 -0.2 (-0.84%) 2,209 51.95 0 0 23,700 27,200 20,200
24/11/2025 23,700 0.1 (0.42%) 1,076 25.47 0 0 23,600 27,100 20,100

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