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 2,430 0 (0%) 1,337,700 3,241.64 0 0 2,430 2,600 2,260
21/05/2026 2,430 0 (0%) 1,442,200 3,497.77 0 0 2,430 2,600 2,260
20/05/2026 2,430 -0.06 (-2.41%) 3,717,500 9,030.54 0 0 2,490 2,660 2,320
19/05/2026 2,490 -0.01 (-0.4%) 1,810,000 4,513.05 0 0 2,500 2,670 2,330
18/05/2026 2,500 0 (0%) 2,170,100 5,452.75 0 0 2,500 2,670 2,330
15/05/2026 2,500 -0.01 (-0.4%) 1,622,900 4,074.39 0 0 2,510 2,680 2,340
14/05/2026 2,510 0.02 (0.8%) 2,464,600 6,258.85 0 0 2,490 2,660 2,320
13/05/2026 2,490 0 (0%) 2,172,100 5,402.46 0 0 2,490 2,660 2,320
12/05/2026 2,490 0 (0%) 1,227,600 3,073.47 0 0 2,490 2,660 2,320
11/05/2026 2,490 -0.01 (-0.4%) 1,771,800 4,428.96 0 0 2,500 2,670 2,330
08/05/2026 2,500 -0.04 (-1.57%) 3,128,300 7,875.02 0 0 2,540 2,710 2,370
07/05/2026 2,540 -0.05 (-1.93%) 3,497,100 8,969.72 0 0 2,590 2,770 2,410
06/05/2026 2,590 0.02 (0.78%) 2,203,800 5,661.3 0 0 2,570 2,740 2,400
05/05/2026 2,570 -0.04 (-1.53%) 2,378,500 6,111.13 0 0 2,610 2,790 2,430
04/05/2026 2,610 0 (0%) 1,995,600 5,201.59 0 0 2,610 2,790 2,430
29/04/2026 2,610 0.05 (1.95%) 2,437,400 6,319.16 0 0 2,560 2,730 2,390
28/04/2026 2,560 -0.01 (-0.39%) 875,600 2,258.55 0 0 2,570 2,740 2,400
24/04/2026 2,570 -0.01 (-0.39%) 1,719,200 4,427.7 0 0 2,580 2,760 2,400
23/04/2026 2,580 -0.02 (-0.77%) 2,491,500 6,462.67 0 0 2,600 2,780 2,420
22/04/2026 2,600 0.02 (0.78%) 1,992,000 5,165.16 0 0 2,580 2,760 2,400
21/04/2026 2,580 -0.01 (-0.39%) 2,050,800 5,324.8 200,000 490 2,590 2,770 2,410
20/04/2026 2,590 0 (0%) 1,297,200 3,364.03 0 0 2,590 2,770 2,410
17/04/2026 2,590 0 (0%) 2,009,700 5,221.51 0 0 2,590 2,770 2,410
16/04/2026 2,590 -0.04 (-1.52%) 2,605,800 6,801.7 0 0 2,630 2,810 2,450
15/04/2026 2,630 -0.02 (-0.75%) 2,677,700 7,124.13 0 0 2,650 2,830 2,470
14/04/2026 2,650 0.01 (0.38%) 2,114,600 5,599.98 0 0 2,640 2,820 2,460
13/04/2026 2,640 0.01 (0.38%) 2,593,700 6,824.39 0 0 2,630 2,810 2,450
10/04/2026 2,630 -0.04 (-1.5%) 1,914,700 5,092.96 0 0 2,670 2,850 2,490
09/04/2026 2,670 0.03 (1.14%) 6,165,500 16,490.45 0 0 2,640 2,820 2,460
08/04/2026 2,640 0.12 (4.76%) 3,717,300 9,694.99 0 0 2,520 2,690 2,350
07/04/2026 2,520 0.01 (0.4%) 2,150,100 5,425.87 0 0 2,510 2,680 2,340
06/04/2026 2,510 -0.05 (-1.95%) 2,206,700 5,611.94 0 0 2,560 2,730 2,390
03/04/2026 2,560 -0.02 (-0.78%) 2,122,700 5,472.5 0 0 2,580 2,760 2,400
02/04/2026 2,580 -0.04 (-1.53%) 3,380,000 8,793.59 0 0 2,620 2,800 2,440
01/04/2026 2,620 -0.03 (-1.13%) 3,228,400 8,583.02 0 0 2,650 2,830 2,470
31/03/2026 2,650 0 (0%) 2,355,600 6,276.71 0 0 2,650 2,830 2,470
30/03/2026 2,650 -0.05 (-1.85%) 2,483,100 6,573.86 0 0 2,700 2,880 2,520
27/03/2026 2,700 0.1 (3.85%) 5,086,400 13,547.21 0 0 2,600 2,780 2,420
26/03/2026 2,600 -0.02 (-0.76%) 3,339,800 8,717.74 0 0 2,620 2,800 2,440
25/03/2026 2,620 0.05 (1.95%) 2,351,600 6,129.47 0 0 2,570 2,740 2,400
24/03/2026 2,570 0.09 (3.63%) 2,573,200 6,573.17 0 0 2,480 2,650 2,310
23/03/2026 2,480 -0.13 (-4.98%) 4,234,500 10,738.22 0 0 2,610 2,790 2,430
20/03/2026 2,610 -0.04 (-1.51%) 2,237,300 5,859.07 0 0 2,650 2,830 2,470
19/03/2026 2,650 0.09 (3.52%) 5,972,300 15,661.86 0 0 2,560 2,730 2,390
18/03/2026 2,560 -0.03 (-1.16%) 2,206,400 5,715.29 0 0 2,590 2,770 2,410
17/03/2026 2,590 -0.03 (-1.15%) 2,486,500 6,514.11 0 0 2,620 2,800 2,440
16/03/2026 2,620 0.04 (1.55%) 3,515,200 9,201.86 0 0 2,580 2,760 2,400
13/03/2026 2,580 0 (0%) 4,056,200 10,516.97 0 0 2,580 2,760 2,400
12/03/2026 2,580 -0.03 (-1.15%) 2,441,700 6,290.97 0 0 2,610 2,790 2,430
11/03/2026 2,610 0.16 (6.53%) 4,821,100 12,255.42 0 0 2,450 2,620 2,280
10/03/2026 2,450 0.04 (1.66%) 4,290,200 10,415.32 0 0 2,410 2,570 2,250
09/03/2026 2,410 -0.18 (-6.95%) 6,786,300 16,377.48 0 0 2,590 2,770 2,410
06/03/2026 2,590 -0.03 (-1.15%) 2,619,100 6,795.42 0 0 2,620 2,800 2,440
05/03/2026 2,620 0.05 (1.95%) 3,801,000 9,940.62 0 0 2,570 2,740 2,400
04/03/2026 2,570 -0.04 (-1.53%) 6,403,200 16,465.24 0 0 2,610 2,790 2,430
03/03/2026 2,610 -0.02 (-0.76%) 3,669,800 9,634.69 0 0 2,630 2,810 2,450
02/03/2026 2,630 -0.15 (-5.4%) 9,039,300 24,031.23 0 0 2,780 2,970 2,590
27/02/2026 2,780 -0.02 (-0.71%) 4,400,800 12,289.11 0 0 2,800 2,990 2,610
26/02/2026 2,800 -0.01 (-0.36%) 2,733,600 7,690.01 0 0 2,810 3,000 2,620
25/02/2026 2,810 0.01 (0.36%) 3,848,400 10,859.39 0 0 2,800 2,990 2,610
24/02/2026 2,800 -0.03 (-1.06%) 4,118,900 11,590.89 0 0 2,830 3,020 2,640
23/02/2026 2,830 0.05 (1.8%) 2,800,500 7,895.71 0 0 2,780 2,970 2,590
13/02/2026 2,780 0 (0%) 2,281,200 6,334.49 0 0 2,780 2,970 2,590
12/02/2026 2,780 -0.02 (-0.71%) 1,814,300 5,057.78 0 0 2,800 2,990 2,610
11/02/2026 2,800 0.07 (2.56%) 4,330,000 12,047.03 0 0 2,730 2,920 2,540
10/02/2026 2,730 -0.05 (-1.8%) 3,058,500 8,456.58 0 0 2,780 2,970 2,590
09/02/2026 2,780 -0.02 (-0.71%) 4,125,500 11,488.99 0 0 2,800 2,990 2,610
06/02/2026 2,800 -0.09 (-3.11%) 4,287,200 12,170.26 0 0 2,890 3,090 2,690
05/02/2026 2,890 0.03 (1.05%) 4,579,900 13,201.65 0 0 2,860 3,060 2,660
04/02/2026 2,860 -0.02 (-0.69%) 5,588,300 16,102.13 0 0 2,880 3,080 2,680
03/02/2026 2,880 0.01 (0.35%) 2,834,900 8,217.3 0 0 2,870 3,070 2,670
02/02/2026 2,870 0.03 (1.06%) 6,333,000 18,458.56 0 0 2,840 3,030 2,650
30/01/2026 2,840 0.04 (1.43%) 3,948,700 11,214.18 0 0 2,800 2,990 2,610
29/01/2026 2,800 -0.01 (-0.36%) 2,178,500 6,118.89 0 0 2,810 3,000 2,620
28/01/2026 2,810 0.03 (1.08%) 2,844,000 7,964.66 0 0 2,780 2,970 2,590
27/01/2026 2,780 0.01 (0.36%) 3,243,000 8,971.04 0 0 2,770 2,960 2,580
26/01/2026 2,770 -0.11 (-3.82%) 8,645,500 24,278.94 0 0 2,880 3,080 2,680
23/01/2026 2,880 -0.05 (-1.71%) 4,556,000 13,242.9 0 0 2,930 3,130 2,730
22/01/2026 2,930 0.01 (0.34%) 6,537,400 19,242.09 0 0 2,920 3,120 2,720
21/01/2026 2,920 -0.04 (-1.35%) 3,122,400 9,168.67 0 0 2,960 3,160 2,760
20/01/2026 2,960 0.05 (1.72%) 6,924,000 20,694.07 0 0 2,910 3,110 2,710
19/01/2026 2,910 0.02 (0.69%) 4,052,800 11,831.82 0 0 2,890 3,090 2,690
16/01/2026 2,890 -0.01 (-0.34%) 2,900,700 8,413.96 0 0 2,900 3,100 2,700
15/01/2026 2,900 0 (0%) 3,724,200 10,788.97 0 0 2,900 3,100 2,700
14/01/2026 2,900 -0.01 (-0.34%) 10,104,300 29,583.95 0 0 2,910 3,110 2,710
13/01/2026 2,910 0.07 (2.46%) 4,622,600 13,438.47 0 0 2,840 3,030 2,650
12/01/2026 2,840 0.04 (1.43%) 4,741,800 13,462. 0 0 2,800 2,990 2,610
09/01/2026 2,800 -0.12 (-4.11%) 9,683,700 27,654.61 0 0 2,920 3,120 2,720
08/01/2026 2,920 -0.05 (-1.68%) 3,538,900 10,411.82 0 0 2,970 3,170 2,770
07/01/2026 2,970 0.05 (1.71%) 3,526,700 10,432.98 0 0 2,920 3,120 2,720
06/01/2026 2,920 -0.04 (-1.35%) 5,292,900 15,525.03 0 0 2,960 3,160 2,760
05/01/2026 2,960 -0.05 (-1.66%) 4,251,300 12,720.26 0 0 3,010 3,220 2,800
31/12/2025 3,010 -0.05 (-1.63%) 6,033,900 18,203.31 0 0 3,060 3,270 2,850
30/12/2025 3,060 0.01 (0.33%) 2,031,800 6,234.82 0 0 3,050 3,260 2,840
29/12/2025 3,050 0.05 (1.67%) 1,790,000 5,434.48 0 0 3,000 3,210 2,790
26/12/2025 3,000 -0.06 (-1.96%) 8,322,900 25,119.38 0 0 3,060 3,270 2,850
25/12/2025 3,060 -0.04 (-1.29%) 4,939,900 15,252.88 0 0 3,100 3,310 2,890
24/12/2025 3,100 0 (0%) 5,019,700 15,540.47 0 0 3,100 3,310 2,890
23/12/2025 3,100 -0.02 (-0.64%) 5,389,900 16,768.56 0 0 3,120 3,330 2,910
22/12/2025 3,120 0 (0%) 4,445,900 13,871.15 0 0 3,120 3,330 2,910
19/12/2025 3,120 0.01 (0.32%) 4,288,800 13,337.55 0 0 3,110 3,320 2,900
18/12/2025 3,110 -0.01 (-0.32%) 2,060,900 6,435.47 0 0 3,120 3,330 2,910
17/12/2025 3,120 -0.04 (-1.27%) 3,404,600 10,670.16 0 0 3,160 3,380 2,940
16/12/2025 3,160 0.06 (1.94%) 6,139,800 19,162.08 0 0 3,100 3,310 2,890
15/12/2025 3,100 -0.08 (-2.52%) 6,607,900 20,681.89 0 0 3,180 3,400 2,960
12/12/2025 3,180 -0.18 (-5.36%) 8,344,100 27,214.24 0 0 3,360 3,590 3,130
11/12/2025 3,360 0.16 (5%) 19,704,800 66,165.79 0 0 3,200 3,420 2,980
10/12/2025 3,200 0.01 (0.31%) 4,770,100 15,303.15 0 0 3,190 3,410 2,970
09/12/2025 3,190 0.04 (1.27%) 8,225,400 26,364.45 0 0 3,150 3,370 2,930
08/12/2025 3,150 0.03 (0.96%) 5,398,900 16,955.25 0 0 3,120 3,330 2,910
05/12/2025 3,120 -0.04 (-1.27%) 3,560,700 11,152.79 0 0 3,160 3,380 2,940
04/12/2025 3,160 0.01 (0.32%) 3,658,800 11,535.96 0 0 3,150 3,370 2,930
03/12/2025 3,150 0.04 (1.29%) 4,054,700 12,691.08 0 0 3,110 3,320 2,900
02/12/2025 3,110 -0.02 (-0.64%) 5,047,900 15,652.36 0 0 3,130 3,340 2,920
01/12/2025 3,130 0.02 (0.64%) 3,111,900 9,746.34 0 0 3,110 3,320 2,900
28/11/2025 3,110 -0.01 (-0.32%) 3,355,400 10,460.64 0 0 3,120 3,330 2,910
27/11/2025 3,120 -0.01 (-0.32%) 5,972,600 18,636.37 0 0 3,130 3,340 2,920
26/11/2025 3,130 0 (0%) 5,681,200 17,763.72 0 0 3,130 3,340 2,920
25/11/2025 3,130 -0.11 (-3.4%) 8,083,000 25,611.05 0 0 3,240 3,460 3,020
24/11/2025 3,240 -0.07 (-2.11%) 4,858,600 15,995.78 0 0 3,310 3,540 3,080

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