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 3,100 0.2 (6.9%) 6,300 18.49 0 0 2,900 3,300 2,500
25/05/2026 3,000 0 (0%) 11,700 34.23 0 0 3,000 3,400 2,600
22/05/2026 3,000 0 (0%) 16,333 48.65 0 0 3,000 3,400 2,600
21/05/2026 3,000 -0.2 (-6.25%) 34,770 105.26 0 0 3,200 3,600 2,800
20/05/2026 3,200 0 (0%) 1,000 3.2 0 0 3,200 3,600 2,800
19/05/2026 3,200 0 (0%) 8,291 26.52 0 0 3,200 3,600 2,800
18/05/2026 3,200 0 (0%) 4,309 13.78 0 0 3,200 3,600 2,800
15/05/2026 3,200 0 (0%) 1,400 4.48 0 0 3,200 3,600 2,800
14/05/2026 3,300 0 (0%) 3,790 12.15 0 0 3,300 3,700 2,900
13/05/2026 3,200 0 (0%) 700 2.28 0 0 3,200 3,600 2,800
12/05/2026 3,200 0 (0%) 1,792 5.74 0 0 3,200 3,600 2,800
11/05/2026 3,200 0 (0%) 1,180 3.77 0 0 3,200 3,600 2,800
08/05/2026 3,300 0 (0%) 23,100 73.95 0 0 3,300 3,700 2,900
07/05/2026 3,300 0 (0%) 1,925 6.35 0 0 3,300 3,700 2,900
06/05/2026 3,300 0.1 (3.13%) 1,061 3.5 0 0 3,200 3,600 2,800
05/05/2026 3,300 0 (0%) 1,000 3.21 0 0 3,300 3,700 2,900
04/05/2026 3,200 -0.1 (-3.03%) 20,800 67.68 0 0 3,300 3,700 2,900
29/04/2026 3,300 0 (0%) 20,291 66.95 0 0 3,300 3,700 2,900
28/04/2026 3,300 0 (0%) 1,440 4.75 0 0 3,300 3,700 2,900
24/04/2026 3,300 0 (0%) 2,799 9.24 0 0 3,300 3,700 2,900
23/04/2026 3,200 0 (0%) 4,363 14.19 0 0 3,200 3,600 2,800
22/04/2026 3,300 0 (0%) 2,093 6.78 0 0 3,300 3,700 2,900
21/04/2026 3,300 0 (0%) 10,590 34.64 0 0 3,300 3,700 2,900
20/04/2026 3,300 0 (0%) 2,647 8.8 0 0 3,300 3,700 2,900
17/04/2026 3,400 0.2 (6.25%) 1,490 4.89 0 0 3,200 3,600 2,800
16/04/2026 3,300 0.1 (3.13%) 1,681 5.33 0 0 3,200 3,600 2,800
15/04/2026 3,200 -0.1 (-3.03%) 805 2.6 0 0 3,300 3,700 2,900
14/04/2026 3,200 -0.1 (-3.03%) 591 1.94 0 0 3,300 3,700 2,900
13/04/2026 3,300 0 (0%) 2,690 8.87 0 0 3,300 3,700 2,900
10/04/2026 3,300 0 (0%) 4,301 14.09 0 0 3,300 3,700 2,900
09/04/2026 3,300 0 (0%) 2,096 6.96 0 0 3,300 3,700 2,900
08/04/2026 3,300 0 (0%) 4,101 13.53 0 0 3,300 3,700 2,900
07/04/2026 3,300 0 (0%) 1,715 5.64 0 0 3,300 3,700 2,900
06/04/2026 3,300 0.1 (3.13%) 11,480 37.69 0 0 3,200 3,600 2,800
03/04/2026 3,200 -0.1 (-3.03%) 8,420 27.09 0 0 3,300 3,700 2,900
02/04/2026 3,300 -0.1 (-2.94%) 3,341 11.06 0 0 3,400 3,900 2,900
01/04/2026 3,400 0 (0%) 1,680 5.71 0 0 3,400 3,900 2,900
31/03/2026 3,400 0.1 (3.03%) 1,177 3.99 0 0 3,300 3,700 2,900
30/03/2026 3,300 0 (0%) 3,511 11.59 0 0 3,300 3,700 2,900
27/03/2026 3,300 0 (0%) 788 2.59 0 0 3,300 3,700 2,900
26/03/2026 3,300 0 (0%) 4,521 15.12 0 0 3,300 3,700 2,900
25/03/2026 3,300 0 (0%) 1,906 6.26 0 0 3,300 3,700 2,900
24/03/2026 3,300 0 (0%) 878 2.88 0 0 3,300 3,700 2,900
23/03/2026 3,300 0 (0%) 1,180 3.89 0 0 3,300 3,700 2,900
20/03/2026 3,300 0 (0%) 3,180 10.61 0 0 3,300 3,700 2,900
19/03/2026 3,400 0 (0%) 1,500 4.97 0 0 3,400 3,900 2,900
18/03/2026 3,400 0 (0%) 1,768 6.05 0 0 3,400 3,900 2,900
17/03/2026 3,400 0 (0%) 1,914 6.42 0 0 3,400 3,900 2,900
16/03/2026 3,400 0 (0%) 10 0.04 0 0 3,400 3,900 2,900
13/03/2026 3,500 0.1 (2.94%) 4,826 16.57 0 0 3,400 3,900 2,900
12/03/2026 3,400 0 (0%) 3,650 12.41 0 0 3,400 3,900 2,900
11/03/2026 3,400 0 (0%) 12,502 42.51 0 0 3,400 3,900 2,900
10/03/2026 3,400 0 (0%) 30 0.1 0 0 3,400 3,900 2,900
09/03/2026 3,300 -0.1 (-2.94%) 6,971 23.58 0 0 3,400 3,900 2,900
06/03/2026 3,300 -0.1 (-2.94%) 8,400 28.37 0 0 3,400 3,900 2,900
05/03/2026 3,400 0 (0%) 500 1.7 0 0 3,400 3,900 2,900
04/03/2026 3,500 0.1 (2.94%) 8,500 28.68 0 0 3,400 3,900 2,900
03/03/2026 3,500 0.1 (2.94%) 1,000 3.41 0 0 3,400 3,900 2,900
02/03/2026 3,300 -0.1 (-2.94%) 7,775 26.33 0 0 3,400 3,900 2,900
27/02/2026 3,400 -0.1 (-2.86%) 163 0.55 0 0 3,500 4,000 3,000
26/02/2026 3,400 0 (0%) 250 0.87 0 0 3,400 3,900 2,900
25/02/2026 3,400 0 (0%) 2,501 8.5 0 0 3,400 3,900 2,900
24/02/2026 3,400 0 (0%) 3,806 12.76 0 0 3,400 3,900 2,900
23/02/2026 3,400 0 (0%) 1,232 4.23 0 0 3,400 3,900 2,900
13/02/2026 3,400 0 (0%) 1,292 4.38 0 0 3,400 3,900 2,900
12/02/2026 3,400 -0.1 (-2.86%) 2,801 9.53 0 0 3,500 4,000 3,000
11/02/2026 3,400 0 (0%) 2,000 6.9 0 0 3,400 3,900 2,900
10/02/2026 3,400 0 (0%) 10,682 36.36 0 0 3,400 3,900 2,900
09/02/2026 3,500 0.1 (2.94%) 7,640 26.23 0 0 3,400 3,900 2,900
06/02/2026 3,400 0 (0%) 8,055 27.13 0 0 3,400 3,900 2,900
05/02/2026 3,300 -0.1 (-2.94%) 7,770 26.54 0 0 3,400 3,900 2,900
04/02/2026 3,400 -0.1 (-2.86%) 6,493 22.07 0 0 3,500 4,000 3,000
03/02/2026 3,500 0.1 (2.94%) 1,100 3.85 0 0 3,400 3,900 2,900
02/02/2026 3,400 0 (0%) 2,200 7.39 0 0 3,400 3,900 2,900
30/01/2026 3,400 0 (0%) 1,900 6.48 0 0 3,400 3,900 2,900
29/01/2026 3,400 0.1 (3.03%) 1,530 5.17 0 0 3,300 3,700 2,900
28/01/2026 3,300 -0.2 (-5.71%) 8,599 28.39 0 0 3,500 4,000 3,000
27/01/2026 3,500 0.1 (2.94%) 3,001 10.5 0 0 3,400 3,900 2,900
26/01/2026 3,500 0 (0%) 2,428 8.27 0 0 3,500 4,000 3,000
23/01/2026 3,500 0 (0%) 1,502 5.25 0 0 3,500 4,000 3,000
22/01/2026 3,400 0.1 (3.03%) 3,360 11.66 0 0 3,300 3,700 2,900
21/01/2026 3,500 0.3 (9.38%) 17,584 58.73 0 0 3,200 3,600 2,800
20/01/2026 3,300 0 (0%) 22,743 73.73 0 0 3,300 3,700 2,900
19/01/2026 3,300 -0.1 (-2.94%) 2,982 9.94 0 0 3,400 3,900 2,900
16/01/2026 3,400 0 (0%) 228 0.78 0 0 3,400 3,900 2,900
15/01/2026 3,300 0 (0%) 1,049 3.56 0 0 3,300 3,700 2,900
14/01/2026 3,300 -0.1 (-2.94%) 1,101 3.65 0 0 3,400 3,900 2,900
13/01/2026 3,400 0 (0%) 2,158 7.33 0 0 3,400 3,900 2,900
12/01/2026 3,300 0 (0%) 1,850 6.22 0 0 3,300 3,700 2,900
09/01/2026 3,300 0 (0%) 90 0.29 0 0 3,300 3,700 2,900
08/01/2026 3,300 0 (0%) 851 2.8 0 0 3,300 3,700 2,900
07/01/2026 3,300 0 (0%) 6,900 22.92 0 0 3,300 3,700 2,900
06/01/2026 3,400 0 (0%) 1,250 4.18 0 0 3,400 3,900 2,900
05/01/2026 3,400 0 (0%) 701 2.38 0 0 3,400 3,900 2,900
31/12/2025 3,400 0 (0%) 1,398 4.74 0 0 3,400 3,900 2,900
30/12/2025 3,400 0.1 (3.03%) 1,000 3.4 0 0 3,300 3,700 2,900
29/12/2025 3,400 -0.1 (-2.86%) 1,796 6. 0 0 3,500 4,000 3,000
26/12/2025 3,500 0.1 (2.94%) 315 1.07 0 0 3,400 3,900 2,900
25/12/2025 3,600 0.3 (9.09%) 14,940 51.47 0 0 3,300 3,700 2,900
24/12/2025 3,300 0 (0%) 1,100 3.62 0 0 3,300 3,700 2,900
23/12/2025 3,300 0 (0%) 1,992 6.56 0 0 3,300 3,700 2,900
22/12/2025 3,500 0.2 (6.06%) 2,440 8.09 0 0 3,300 3,700 2,900
19/12/2025 3,300 -0.1 (-2.94%) 1,091 3.6 0 0 3,400 3,900 2,900
18/12/2025 3,400 0 (0%) 1,323 4.48 0 0 3,400 3,900 2,900
17/12/2025 3,500 0.1 (2.94%) 10,700 36.39 0 0 3,400 3,900 2,900
16/12/2025 3,500 0.3 (9.38%) 12,936 43.76 0 0 3,200 3,600 2,800
15/12/2025 3,300 0 (0%) 3,480 11.22 0 0 3,300 3,700 2,900
12/12/2025 3,300 -0.1 (-2.94%) 15,375 50.76 0 0 3,400 3,900 2,900
11/12/2025 3,400 0 (0%) 1,200 4.08 0 0 3,400 3,900 2,900
10/12/2025 3,400 0 (0%) 1,302 4.43 0 0 3,400 3,900 2,900
09/12/2025 3,400 0 (0%) 300 1.03 0 0 3,400 3,900 2,900
08/12/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
05/12/2025 3,400 0 (0%) 8,450 28.4 0 0 3,400 3,900 2,900
04/12/2025 3,300 0 (0%) 1,600 5.4 0 0 3,300 3,700 2,900
03/12/2025 3,400 0 (0%) 5,317 17.46 0 0 3,400 3,900 2,900
02/12/2025 3,400 0 (0%) 2,074 7.05 0 0 3,400 3,900 2,900
01/12/2025 3,400 0 (0%) 2,880 9.78 0 0 3,400 3,900 2,900
28/11/2025 3,400 -0.1 (-2.86%) 2,960 10.07 0 0 3,500 4,000 3,000
27/11/2025 3,600 0.1 (2.86%) 2,300 7.94 0 0 3,500 4,000 3,000
26/11/2025 3,500 0 (0%) 5,201 18.2 0 0 3,500 4,000 3,000

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