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 27,300 0.3 (1.11%) 7,600 204.63 0 0 27,000 29,700 24,300
21/05/2026 27,000 -0.2 (-0.74%) 2,200 59.54 0 0 27,200 29,900 24,500
20/05/2026 27,200 -0.2 (-0.73%) 21,103 571.85 0 0 27,400 30,100 24,700
19/05/2026 27,400 0 (0%) 74,420 2,036.45 0 0 27,400 30,100 24,700
18/05/2026 27,400 0 (0%) 10,105 276.55 0 0 27,400 30,100 24,700
15/05/2026 27,400 0 (0%) 8,300 226.69 0 0 27,400 30,100 24,700
14/05/2026 27,400 -0.2 (-0.72%) 4,400 120.74 0 0 27,600 30,300 24,900
13/05/2026 27,600 0 (0%) 5,701 156.76 0 0 27,600 30,300 24,900
12/05/2026 27,600 -0.2 (-0.72%) 901 24.92 0 0 27,800 30,500 25,100
11/05/2026 27,800 0.5 (1.83%) 16,883 460.51 0 0 27,300 30,000 24,600
08/05/2026 27,300 -0.2 (-0.73%) 20,105 550. 0 0 27,500 30,200 24,800
07/05/2026 27,500 -0.1 (-0.36%) 10,171 281.96 0 0 27,600 30,300 24,900
06/05/2026 27,600 0 (0%) 9,765 269.02 0 0 27,600 30,300 24,900
05/05/2026 27,600 -0.1 (-0.36%) 8,600 237.1 0 0 27,700 30,400 25,000
04/05/2026 27,700 0 (0%) 10,000 276.67 0 0 27,700 30,400 25,000
29/04/2026 27,700 0 (0%) 5,900 163.07 0 0 27,700 30,400 25,000
28/04/2026 27,700 0 (0%) 27,506 761.24 0 0 27,700 30,400 25,000
24/04/2026 27,700 0.1 (0.36%) 11,330 313.39 0 0 27,600 30,300 24,900
23/04/2026 27,600 -0.5 (-1.78%) 68,990 1,896.41 0 0 28,100 30,900 25,300
22/04/2026 28,100 -0.1 (-0.35%) 9,902 277.85 0 0 28,200 31,000 25,400
21/04/2026 28,200 0.5 (1.81%) 58,087 1,635.98 0 0 27,700 30,400 25,000
20/04/2026 27,700 0.3 (1.09%) 4,600 125.22 0 0 27,400 30,100 24,700
17/04/2026 27,400 0.1 (0.37%) 16,400 446.1 0 0 27,300 30,000 24,600
16/04/2026 27,300 -0.3 (-1.09%) 17,842 489.88 0 0 27,600 30,300 24,900
15/04/2026 27,600 0 (0%) 22,908 637.17 0 0 27,600 30,300 24,900
14/04/2026 27,600 0 (0%) 9,606 264.47 0 0 27,600 30,300 24,900
13/04/2026 27,600 -0.1 (-0.36%) 17,901 488.81 0 0 27,700 30,400 25,000
10/04/2026 27,700 0.3 (1.09%) 10,607 289.88 0 0 27,400 30,100 24,700
09/04/2026 27,400 0 (0%) 7,334 200.84 0 0 27,400 30,100 24,700
08/04/2026 27,400 -0.1 (-0.36%) 13,144 361.62 0 0 27,500 30,200 24,800
07/04/2026 27,500 0.4 (1.48%) 1,010 27.45 0 0 27,100 29,800 24,400
06/04/2026 27,100 -0.6 (-2.17%) 3,816 103.8 0 0 27,700 30,400 25,000
03/04/2026 27,700 -0.2 (-0.72%) 12,300 336.55 0 0 27,900 30,600 25,200
02/04/2026 27,900 0.4 (1.45%) 5,881 161.09 0 0 27,500 30,200 24,800
01/04/2026 27,500 0.1 (0.36%) 23,022 631.43 0 0 27,400 30,100 24,700
31/03/2026 27,400 -0.4 (-1.44%) 7,095 195.56 0 0 27,800 30,500 25,100
30/03/2026 27,800 -0.1 (-0.36%) 4,250 116.69 0 0 27,900 30,600 25,200
27/03/2026 27,900 0.2 (0.72%) 11,877 328.72 0 0 27,700 30,400 25,000
26/03/2026 27,700 0 (0%) 34,503 943.3 0 0 27,700 30,400 25,000
25/03/2026 27,700 0.1 (0.36%) 3,304 91.46 0 0 27,600 30,300 24,900
24/03/2026 27,600 0.2 (0.73%) 12,808 349.5 0 0 27,400 30,100 24,700
23/03/2026 27,400 -0.6 (-2.14%) 41,210 1,113.26 0 0 28,000 30,800 25,200
20/03/2026 28,000 0 (0%) 22,310 621.69 0 0 28,000 30,800 25,200
19/03/2026 28,000 0 (0%) 12,501 346.25 0 0 28,000 30,800 25,200
18/03/2026 28,000 0.4 (1.45%) 34,085 938.13 0 0 27,600 30,300 24,900
17/03/2026 27,600 -0.4 (-1.43%) 17,501 486.51 0 0 28,000 30,800 25,200
16/03/2026 28,000 0 (0%) 23,081 639.39 0 0 28,000 30,800 25,200
13/03/2026 28,000 0.4 (1.45%) 26,100 729.12 0 0 27,600 30,300 24,900
12/03/2026 27,600 0.2 (0.73%) 27,112 749.94 0 0 27,400 30,100 24,700
11/03/2026 27,400 0.6 (2.24%) 22,021 602. 0 0 26,800 29,400 24,200
10/03/2026 26,800 1.1 (4.28%) 33,800 902.54 0 0 25,700 28,200 23,200
09/03/2026 25,700 -2.4 (-8.54%) 74,152 1,967.02 0 0 28,100 30,900 25,300
06/03/2026 28,100 0.1 (0.36%) 53,300 1,489.63 0 0 28,000 30,800 25,200
05/03/2026 28,000 -0.1 (-0.36%) 18,050 506.97 0 0 28,100 30,900 25,300
04/03/2026 28,100 -0.7 (-2.43%) 63,490 1,790.14 0 0 28,800 31,600 26,000
03/03/2026 28,800 -0.1 (-0.35%) 33,900 970.3 0 0 28,900 31,700 26,100
02/03/2026 28,900 0.4 (1.4%) 95,318 2,773.44 0 0 28,500 31,300 25,700
27/02/2026 28,500 -0.1 (-0.35%) 21,267 607.19 0 0 28,600 31,400 25,800
26/02/2026 28,600 -0.2 (-0.69%) 47,234 1,348.69 0 0 28,800 31,600 26,000
25/02/2026 28,800 0.3 (1.05%) 27,311 782.25 0 0 28,500 31,300 25,700
24/02/2026 28,500 0.3 (1.06%) 94,324 2,700.39 0 0 28,200 31,000 25,400
23/02/2026 28,200 0 (0%) 20,778 586.32 0 0 28,200 31,000 25,400
13/02/2026 28,200 0.2 (0.71%) 2,352 66.11 0 0 28,000 30,800 25,200
12/02/2026 28,000 0.3 (1.08%) 28,850 800.26 0 0 27,700 30,400 25,000
11/02/2026 27,700 0 (0%) 61,320 1,701.31 0 0 27,700 30,400 25,000
10/02/2026 27,700 -0.3 (-1.07%) 34,208 950.66 0 0 28,000 30,800 25,200
09/02/2026 28,000 0.1 (0.36%) 18,602 520.1 0 0 27,900 30,600 25,200
06/02/2026 27,900 -0.3 (-1.06%) 28,829 806.6 0 0 28,200 31,000 25,400
05/02/2026 28,200 -0.1 (-0.35%) 27,740 782.01 0 0 28,300 31,100 25,500
04/02/2026 28,300 0.2 (0.71%) 41,081 1,154.34 0 0 28,100 30,900 25,300
03/02/2026 28,100 -0.2 (-0.71%) 47,100 1,322.13 0 0 28,300 31,100 25,500
02/02/2026 28,300 0 (0%) 26,080 732.86 0 0 28,300 31,100 25,500
30/01/2026 28,300 -0.2 (-0.7%) 38,601 1,097.38 0 0 28,500 31,300 25,700
29/01/2026 28,500 0.1 (0.35%) 12,408 351.9 0 0 28,400 31,200 25,600
28/01/2026 28,400 0.2 (0.71%) 25,402 715.4 0 0 28,200 31,000 25,400
27/01/2026 28,200 -0.1 (-0.35%) 46,308 1,300.82 0 0 28,300 31,100 25,500
26/01/2026 28,300 -0.6 (-2.08%) 87,800 2,499.73 0 0 28,900 31,700 26,100
23/01/2026 28,900 -0.6 (-2.03%) 73,392 2,139.39 0 0 29,500 32,400 26,600
22/01/2026 29,500 0.5 (1.72%) 74,212 2,179.68 0 0 29,000 31,900 26,100
21/01/2026 29,000 -0.3 (-1.02%) 73,345 2,124.22 0 0 29,300 32,200 26,400
20/01/2026 29,300 0 (0%) 82,222 2,419.5 0 0 29,300 32,200 26,400
19/01/2026 29,300 -0.8 (-2.66%) 97,560 2,885.27 0 0 30,100 33,100 27,100
16/01/2026 30,100 0.6 (2.03%) 219,663 6,646.51 0 0 29,500 32,400 26,600
15/01/2026 29,500 0.7 (2.43%) 223,957 6,524.37 0 0 28,800 31,600 26,000
14/01/2026 28,800 0.3 (1.05%) 177,475 5,073.18 0 0 28,500 31,300 25,700
13/01/2026 28,500 0 (0%) 46,822 1,332.67 0 0 28,500 31,300 25,700
12/01/2026 28,500 -0.1 (-0.35%) 72,878 2,076.09 0 0 28,600 31,400 25,800
09/01/2026 28,600 0 (0%) 18,397 523.99 0 0 28,600 31,400 25,800
08/01/2026 28,600 0.1 (0.35%) 25,971 741.75 0 0 28,500 31,300 25,700
07/01/2026 28,500 -0.1 (-0.35%) 23,900 681.19 0 0 28,600 31,400 25,800
06/01/2026 28,600 0.1 (0.35%) 9,501 269.55 0 0 28,500 31,300 25,700
05/01/2026 28,500 0.1 (0.35%) 13,320 379.49 0 0 28,400 31,200 25,600
31/12/2025 28,400 -0.4 (-1.39%) 19,043 545.46 0 0 28,800 31,600 26,000
30/12/2025 28,800 0.2 (0.7%) 8,470 242.74 0 0 28,600 31,400 25,800
29/12/2025 28,600 0.4 (1.42%) 16,900 479.17 0 0 28,200 31,000 25,400
26/12/2025 28,200 -0.3 (-1.05%) 31,300 880.61 0 0 28,500 31,300 25,700
25/12/2025 28,500 -0.1 (-0.35%) 21,401 609.94 0 0 28,600 31,400 25,800
24/12/2025 28,600 0 (0%) 24,700 703.44 0 0 28,600 31,400 25,800
23/12/2025 28,600 -0.5 (-1.72%) 59,508 1,708.51 0 0 29,100 32,000 26,200
22/12/2025 29,100 0.2 (0.69%) 7,985 229.97 0 0 28,900 31,700 26,100
19/12/2025 28,900 0 (0%) 14,799 426.09 0 0 28,900 31,700 26,100
18/12/2025 28,900 -0.2 (-0.69%) 4,500 130.51 0 0 29,100 32,000 26,200
17/12/2025 29,100 -0.2 (-0.68%) 2,829 82.45 0 0 29,300 32,200 26,400
16/12/2025 29,300 0.2 (0.69%) 1,300 37.74 0 0 29,100 32,000 26,200
15/12/2025 29,100 0 (0%) 6,257 182.61 0 0 29,100 32,000 26,200
12/12/2025 29,100 -0.5 (-1.69%) 15,741 461.25 0 0 29,600 32,500 26,700
11/12/2025 29,600 -0.1 (-0.34%) 39,023 1,144.95 0 0 29,700 32,600 26,800
10/12/2025 29,700 0.4 (1.37%) 2,801 82.48 0 0 29,300 32,200 26,400
09/12/2025 29,300 -0.6 (-2.01%) 23,348 690.9 0 0 29,900 32,800 27,000
08/12/2025 29,900 -0.2 (-0.66%) 2,019 60.44 0 0 30,100 33,100 27,100
05/12/2025 30,100 0.2 (0.67%) 20,017 601.04 0 0 29,900 32,800 27,000
04/12/2025 29,900 -0.1 (-0.33%) 14,390 429.32 0 0 30,000 33,000 27,000
03/12/2025 30,000 0.3 (1.01%) 33,775 1,003.5 0 0 29,700 32,600 26,800
02/12/2025 29,700 0.1 (0.34%) 10,818 320.26 0 0 29,600 32,500 26,700
01/12/2025 29,600 -0.1 (-0.34%) 111,117 3,289.99 0 0 29,700 32,600 26,800
28/11/2025 29,700 0.1 (0.34%) 20,784 613.59 0 0 29,600 32,500 26,700
27/11/2025 29,600 -0.4 (-1.33%) 27,609 822.34 0 0 30,000 33,000 27,000
26/11/2025 30,000 0 (0%) 16,807 504.06 0 0 30,000 33,000 27,000
25/11/2025 30,000 -0.4 (-1.32%) 19,266 579.27 0 0 30,400 33,400 27,400
24/11/2025 30,400 0 (0%) 54,605 1,664.07 0 0 30,400 33,400 27,400

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