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 40,700 0.1 (0.25%) 3,700 150.45 0 0 40,600 43,400 37,800
21/05/2026 40,600 -0.3 (-0.73%) 5,500 223.3 0 0 40,900 43,750 38,050
20/05/2026 40,900 0.1 (0.25%) 14,500 588.97 0 0 40,800 43,650 37,950
19/05/2026 40,800 -0.55 (-1.33%) 10,300 420.58 0 0 41,350 44,200 38,500
18/05/2026 41,350 0.35 (0.85%) 2,000 82.26 0 0 41,000 43,850 38,150
15/05/2026 41,000 -0.1 (-0.24%) 4,500 184.71 0 0 41,100 43,950 38,250
14/05/2026 41,100 -0.45 (-1.08%) 14,100 577.16 0 0 41,550 44,450 38,650
13/05/2026 41,550 -0.05 (-0.12%) 11,400 463.97 0 0 41,600 44,500 38,700
12/05/2026 41,600 0.15 (0.36%) 18,400 754 0 0 41,450 44,350 38,550
11/05/2026 41,450 0 (0%) 10,200 422.52 0 0 41,450 44,350 38,550
08/05/2026 41,450 -0.45 (-1.07%) 9,600 400.09 0 0 41,900 44,800 39,000
07/05/2026 41,900 -0.1 (-0.24%) 1,300 54.58 0 0 42,000 44,900 39,100
06/05/2026 42,000 0 (0%) 4,200 175.99 0 0 42,000 44,900 39,100
05/05/2026 42,000 -0.65 (-1.52%) 900 37.82 0 0 42,650 45,600 39,700
04/05/2026 42,650 0.55 (1.31%) 3,500 149.14 0 0 42,100 45,000 39,200
29/04/2026 42,100 0 (0%) 2,600 109.46 0 0 42,100 45,000 39,200
28/04/2026 42,100 0.15 (0.36%) 7,000 295.26 0 0 41,950 44,850 39,050
24/04/2026 41,950 0.3 (0.72%) 8,200 342.52 0 0 41,650 44,550 38,750
23/04/2026 41,650 -0.25 (-0.6%) 3,600 150.34 0 0 41,900 44,800 39,000
22/04/2026 41,900 0.3 (0.72%) 1,800 75.26 0 0 41,600 44,500 38,700
21/04/2026 41,600 0.1 (0.24%) 5,800 241.15 0 0 41,500 44,400 38,600
20/04/2026 41,500 -0.35 (-0.84%) 20,000 831.92 0 0 41,850 44,750 38,950
17/04/2026 41,850 -0.15 (-0.36%) 1,300 54.41 0 0 42,000 44,900 39,100
16/04/2026 42,000 -0.1 (-0.24%) 9,800 410.75 0 0 42,100 45,000 39,200
15/04/2026 42,100 0.15 (0.36%) 1,000 42.12 0 0 41,950 44,850 39,050
14/04/2026 41,950 -0.05 (-0.12%) 4,700 197.81 0 0 42,000 44,900 39,100
13/04/2026 42,000 0 (0%) 6,600 277.09 0 0 42,000 44,900 39,100
10/04/2026 42,000 -0.1 (-0.24%) 4,400 184.49 0 0 42,100 45,000 39,200
09/04/2026 42,100 -0.2 (-0.47%) 300 12.65 0 0 42,300 45,250 39,350
08/04/2026 42,300 0.4 (0.95%) 10,800 454.45 0 0 41,900 44,800 39,000
07/04/2026 41,900 0.2 (0.48%) 7,300 304.72 0 0 41,700 44,600 38,800
06/04/2026 41,700 0.05 (0.12%) 3,800 158.61 0 0 41,650 44,550 38,750
03/04/2026 41,650 -0.1 (-0.24%) 8,000 333.78 0 0 41,750 44,650 38,850
02/04/2026 41,750 0 (0%) 18,700 781.15 0 0 41,750 44,650 38,850
01/04/2026 41,750 -0.25 (-0.6%) 25,500 1,067.65 0 0 42,000 44,900 39,100
31/03/2026 42,000 0 (0%) 15,700 655.62 0 0 42,000 44,900 39,100
30/03/2026 42,000 -0.1 (-0.24%) 5,700 239.07 0 0 42,100 45,000 39,200
27/03/2026 42,100 -0.05 (-0.12%) 8,400 353.09 0 0 42,150 45,100 39,200
26/03/2026 42,150 -0.55 (-1.29%) 12,300 518.48 0 0 42,700 45,650 39,750
25/03/2026 42,700 0.7 (1.67%) 10,400 443.31 0 0 42,000 44,900 39,100
24/03/2026 42,000 0.7 (1.69%) 23,300 985.04 0 0 41,300 44,150 38,450
23/03/2026 41,300 -0.7 (-1.67%) 23,100 953.07 0 0 42,000 44,900 39,100
20/03/2026 42,000 0 (0%) 15,100 633.2 0 0 42,000 44,900 39,100
19/03/2026 42,000 -0.5 (-1.18%) 21,200 890.06 0 0 42,500 45,450 39,550
18/03/2026 42,500 -0.25 (-0.58%) 10,900 464.42 0 0 42,750 45,700 39,800
17/03/2026 42,750 0.05 (0.12%) 9,800 419.41 0 0 42,700 45,650 39,750
16/03/2026 42,700 -0.3 (-0.7%) 12,100 516 0 0 43,000 46,000 40,000
13/03/2026 43,000 0.7 (1.65%) 1,500 63.47 0 0 42,300 45,250 39,350
12/03/2026 42,300 -0.3 (-0.7%) 14,500 615.56 0 0 42,600 45,550 39,650
11/03/2026 42,600 0.6 (1.43%) 5,800 246.18 0 0 42,000 44,900 39,100
10/03/2026 42,000 0.6 (1.45%) 30,200 1,272.26 0 0 41,400 44,250 38,550
09/03/2026 41,400 -3.1 (-6.97%) 98,900 4,126.95 0 0 44,500 47,600 41,400
06/03/2026 44,500 -0.1 (-0.22%) 15,900 706.57 0 0 44,600 47,700 41,500
05/03/2026 44,600 -0.75 (-1.65%) 14,500 654.97 0 0 45,350 48,500 42,200
04/03/2026 45,350 -0.05 (-0.11%) 70,700 3,194.52 0 0 45,400 48,550 42,250
03/03/2026 45,400 -1.2 (-2.58%) 21,500 975.4 0 0 46,600 49,850 43,350
02/03/2026 46,600 2 (4.48%) 71,100 3,208. 0 0 44,600 47,700 41,500
27/02/2026 44,600 0.85 (1.94%) 33,900 1,486.65 0 0 43,750 46,800 40,700
26/02/2026 43,750 0.05 (0.11%) 31,800 1,388.79 0 0 43,700 46,750 40,650
25/02/2026 43,700 0.25 (0.58%) 40,700 1,771.93 0 0 43,450 46,450 40,450
24/02/2026 43,450 -0.05 (-0.11%) 2,400 104.27 0 0 43,500 46,500 40,500
23/02/2026 43,500 0.1 (0.23%) 5,800 251.24 0 0 43,400 46,400 40,400
13/02/2026 43,400 0 (0%) 5,300 229.37 0 0 43,400 46,400 40,400
12/02/2026 43,400 0.4 (0.93%) 1,200 51.67 0 0 43,000 46,000 40,000
11/02/2026 43,000 -0.4 (-0.92%) 6,300 272.28 0 0 43,400 46,400 40,400
10/02/2026 43,400 0.65 (1.52%) 700 30.08 0 0 42,750 45,700 39,800
09/02/2026 42,750 -0.15 (-0.35%) 26,900 1,152.67 0 0 42,900 45,900 39,900
06/02/2026 42,900 -0.8 (-1.83%) 35,000 1,505.2 0 0 43,700 46,750 40,650
05/02/2026 43,700 0.45 (1.04%) 8,600 373.33 0 0 43,250 46,250 40,250
04/02/2026 43,250 -0.35 (-0.8%) 26,300 1,140.04 0 0 43,600 46,650 40,550
03/02/2026 43,600 -0.1 (-0.23%) 11,600 507.48 0 0 43,700 46,750 40,650
02/02/2026 43,700 0.5 (1.16%) 17,700 767.92 0 0 43,200 46,200 40,200
30/01/2026 43,200 -0.25 (-0.58%) 7,400 320.5 0 0 43,450 46,450 40,450
29/01/2026 43,450 -0.45 (-1.03%) 23,400 1,011.51 0 0 43,900 46,950 40,850
28/01/2026 43,900 0.45 (1.04%) 2,100 91.79 0 0 43,450 46,450 40,450
27/01/2026 43,450 0.2 (0.46%) 4,000 173.26 0 0 43,250 46,250 40,250
26/01/2026 43,250 -0.7 (-1.59%) 21,100 913.89 0 0 43,950 47,000 40,900
23/01/2026 43,950 -1.05 (-2.33%) 19,200 845.72 0 0 45,000 48,150 41,850
22/01/2026 45,000 0.2 (0.45%) 20,600 924.13 0 0 44,800 47,900 41,700
21/01/2026 44,800 -0.55 (-1.21%) 8,300 371.18 0 0 45,350 48,500 42,200
20/01/2026 45,350 0 (0%) 31,800 1,446.26 0 0 45,350 48,500 42,200
19/01/2026 45,350 -0.4 (-0.87%) 16,900 767.83 0 0 45,750 48,950 42,550
16/01/2026 45,750 0.75 (1.67%) 11,800 537.26 0 0 45,000 48,150 41,850
15/01/2026 45,000 1.1 (2.51%) 66,100 2,951.05 0 0 43,900 46,950 40,850
14/01/2026 43,900 0.4 (0.92%) 10,800 469.95 0 0 43,500 46,500 40,500
13/01/2026 43,500 -0.15 (-0.34%) 16,200 701.95 0 0 43,650 46,700 40,600
12/01/2026 43,650 -0.05 (-0.11%) 54,900 2,404.36 0 0 43,700 46,750 40,650
09/01/2026 43,700 0.8 (1.86%) 22,400 972.99 0 0 42,900 45,900 39,900
08/01/2026 42,900 -0.25 (-0.58%) 18,400 791.63 0 0 43,150 46,150 40,150
07/01/2026 43,150 0.05 (0.12%) 21,400 920.79 0 0 43,100 46,100 40,100
06/01/2026 43,100 -0.2 (-0.46%) 12,600 538.46 0 0 43,300 46,300 40,300
05/01/2026 43,300 0 (0%) 30,400 1,297.79 0 0 43,300 46,300 40,300
31/12/2025 43,300 0.2 (0.46%) 8,200 354.67 0 0 43,100 46,100 40,100
30/12/2025 43,100 0 (0%) 10,500 453.35 0 0 43,100 46,100 40,100
29/12/2025 43,100 0.45 (1.06%) 12,700 547.59 0 0 42,650 45,600 39,700
26/12/2025 42,650 -0.3 (-0.7%) 6,000 255.72 0 0 42,950 45,950 39,950
25/12/2025 42,950 -0.05 (-0.12%) 8,200 352.52 0 0 43,000 46,000 40,000
24/12/2025 43,000 0 (0%) 4,800 206.52 0 0 43,000 46,000 40,000
23/12/2025 43,000 0.1 (0.23%) 8,100 346.93 0 0 42,900 45,900 39,900
22/12/2025 42,900 -0.1 (-0.23%) 7,300 313.68 0 0 43,000 46,000 40,000
19/12/2025 43,000 -0.2 (-0.46%) 11,300 486.93 0 0 43,200 46,200 40,200
18/12/2025 43,200 -0.7 (-1.59%) 7,900 343.75 0 0 43,900 46,950 40,850
17/12/2025 46,400 -0.3 (-0.64%) 22,500 1,047.69 0 0 46,700 49,950 43,450
16/12/2025 46,700 -0.1 (-0.21%) 16,300 757.47 0 0 46,800 50,000 43,550
15/12/2025 46,800 0.3 (0.65%) 7,500 348.67 0 0 46,500 49,750 43,250
12/12/2025 46,500 0 (0%) 3,300 153.28 0 0 46,500 49,750 43,250
11/12/2025 46,500 0 (0%) 1,300 60.47 0 0 46,500 49,750 43,250
10/12/2025 46,500 0.3 (0.65%) 3,200 148 0 0 46,200 49,400 43,000
09/12/2025 46,200 -0.4 (-0.86%) 17,400 802.67 0 0 46,600 49,850 43,350
08/12/2025 46,600 -0.3 (-0.64%) 14,100 660.04 0 0 46,900 50,100 43,650
05/12/2025 46,900 0.1 (0.21%) 9,300 435.32 0 0 46,800 50,000 43,550
04/12/2025 46,800 -0.15 (-0.32%) 8,600 402.62 0 0 46,950 50,200 43,700
03/12/2025 46,950 0 (0%) 10,300 484.32 0 0 46,950 50,200 43,700
02/12/2025 46,950 0.05 (0.11%) 14,400 675.86 0 0 46,900 50,100 43,650
01/12/2025 46,900 0.05 (0.11%) 13,100 614.52 0 0 46,850 50,100 43,600
28/11/2025 46,850 0.15 (0.32%) 5,200 242.84 0 0 46,700 49,950 43,450
27/11/2025 46,700 0 (0%) 7,300 341.2 0 0 46,700 49,950 43,450
26/11/2025 46,700 0.6 (1.3%) 12,100 560.56 0 0 46,100 49,300 42,900
25/11/2025 46,100 0 (0%) 23,700 1,093.55 0 0 46,100 49,300 42,900
24/11/2025 46,100 -0.2 (-0.43%) 38,000 1,754.16 0 0 46,300 49,500 43,100

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