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
25/05/2026 36,400 0.1 (0.28%) 46,501 1,697.19 0 0 36,300 39,900 32,700
22/05/2026 36,300 -0.2 (-0.55%) 2,500 91.45 0 0 36,500 40,100 32,900
21/05/2026 36,500 0 (0%) 2,701 99.45 0 0 36,500 40,100 32,900
20/05/2026 36,500 -0.3 (-0.82%) 4,626 168.95 0 0 36,800 40,400 33,200
19/05/2026 36,800 0 (0%) 100 3.68 0 0 36,800 40,400 33,200
18/05/2026 36,800 -0.2 (-0.54%) 20,610 761.58 0 0 37,000 40,700 33,300
15/05/2026 37,000 -0.2 (-0.54%) 1,327 49.25 0 0 37,200 40,900 33,500
14/05/2026 37,200 -0.8 (-2.11%) 103 3.83 0 0 38,000 41,800 34,200
13/05/2026 38,000 -0.6 (-1.55%) 700 26.85 0 0 38,600 42,400 34,800
12/05/2026 38,600 0.9 (2.39%) 405 15.51 0 0 37,700 41,400 34,000
11/05/2026 39,700 -1.9 (-4.57%) 50,455 2,015.74 0 0 41,600 45,700 37,500
08/05/2026 41,600 2.6 (6.67%) 103 4.28 0 0 39,000 42,900 35,100
07/05/2026 39,000 0.1 (0.26%) 410 16.16 0 0 38,900 42,700 35,100
06/05/2026 38,900 -0.5 (-1.27%) 151 5.88 0 0 39,400 43,300 35,500
05/05/2026 39,400 0.7 (1.81%) 1,201 47.32 0 0 38,700 42,500 34,900
04/05/2026 38,700 0.3 (0.78%) 28,898 1,126.46 0 0 38,400 42,200 34,600
29/04/2026 38,400 -0.2 (-0.52%) 251 9.82 0 0 38,600 42,400 34,800
28/04/2026 38,600 0.3 (0.78%) 205 8.14 0 0 38,300 42,100 34,500
24/04/2026 38,300 -0.4 (-1.03%) 100 3.83 0 0 38,700 42,500 34,900
23/04/2026 38,700 0.4 (1.04%) 3,500 135.33 0 0 38,300 42,100 34,500
22/04/2026 38,300 -0.8 (-2.05%) 345 13.29 0 0 39,100 43,000 35,200
21/04/2026 39,100 -0.1 (-0.26%) 1,209 47.45 0 0 39,200 43,100 35,300
20/04/2026 39,200 -0.1 (-0.25%) 6,461 264.09 0 0 39,300 43,200 35,400
17/04/2026 39,300 -0.2 (-0.51%) 3,600 141.8 0 0 39,500 43,400 35,600
16/04/2026 39,500 0 (0%) 5,720 224.88 0 0 39,500 43,400 35,600
15/04/2026 39,500 0.3 (0.77%) 7,400 292.38 0 0 39,200 43,100 35,300
14/04/2026 39,200 -0.7 (-1.75%) 2,400 94.41 0 0 39,900 43,800 36,000
13/04/2026 39,900 -1.2 (-2.92%) 1,401 55.11 0 0 41,100 45,200 37,000
10/04/2026 41,100 1.7 (4.31%) 1,305 52.06 0 0 39,400 43,300 35,500
09/04/2026 39,400 0.1 (0.25%) 3,209 126.5 0 0 39,300 43,200 35,400
08/04/2026 39,300 0 (0%) 7,500 294.75 0 0 39,300 43,200 35,400
07/04/2026 39,300 0 (0%) 17 0.66 0 0 39,300 43,200 35,400
06/04/2026 39,300 0.4 (1.03%) 3,700 146.44 0 0 38,900 42,700 35,100
03/04/2026 38,900 -0.6 (-1.52%) 5,300 209.29 0 0 39,500 43,400 35,600
02/04/2026 39,500 -0.2 (-0.5%) 5,200 205.44 0 0 39,700 43,600 35,800
01/04/2026 39,700 0.7 (1.79%) 923 36.27 0 0 39,000 42,900 35,100
31/03/2026 39,000 -0.5 (-1.27%) 209 8.34 0 0 39,500 43,400 35,600
30/03/2026 39,500 -1.6 (-3.89%) 10,400 395.19 0 0 41,100 45,200 37,000
27/03/2026 41,100 0.5 (1.23%) 344 14.14 0 0 40,600 44,600 36,600
26/03/2026 40,600 0 (0%) 2,100 84.31 0 0 40,600 44,600 36,600
25/03/2026 40,600 0.8 (2.01%) 850 34.54 0 0 39,800 43,700 35,900
24/03/2026 39,800 0.2 (0.51%) 503 20.27 0 0 39,600 43,500 35,700
23/03/2026 39,600 0 (0%) 24,800 985.63 0 0 39,600 43,500 35,700
20/03/2026 39,600 1 (2.59%) 20,110 804.36 0 0 38,600 42,400 34,800
19/03/2026 38,600 -0.3 (-0.77%) 500 19.29 0 0 38,900 42,700 35,100
18/03/2026 38,900 0.2 (0.52%) 300 11.67 0 0 38,700 42,500 34,900
17/03/2026 38,700 -1 (-2.52%) 703 27.87 0 0 39,700 43,600 35,800
16/03/2026 39,700 -0.1 (-0.25%) 514 20.51 0 0 39,800 43,700 35,900
13/03/2026 39,800 0 (0%) 903 35.91 0 0 39,800 43,700 35,900
12/03/2026 39,800 -0.7 (-1.73%) 1,200 47.8 0 0 40,500 44,500 36,500
11/03/2026 40,500 0.8 (2.02%) 5,940 242.36 0 0 39,700 43,600 35,800
10/03/2026 39,700 0.4 (1.02%) 705 28.56 0 0 39,300 43,200 35,400
09/03/2026 39,300 -1.7 (-4.15%) 42,370 1,672.4 0 0 41,000 45,100 36,900
06/03/2026 41,000 0 (0%) 1,100 45.1 0 0 41,000 45,100 36,900
05/03/2026 41,000 0 (0%) 900 37.62 0 0 41,000 45,100 36,900
04/03/2026 41,000 -0.7 (-1.68%) 10,710 432.19 0 0 41,700 45,800 37,600
03/03/2026 41,700 0 (0%) 1,400 58.74 0 0 41,700 45,800 37,600
02/03/2026 41,700 0.1 (0.24%) 1,790 74.91 0 0 41,600 45,700 37,500
27/02/2026 41,600 -0.1 (-0.24%) 1,200 50.47 0 0 41,700 45,800 37,600
26/02/2026 41,700 -0.1 (-0.24%) 4,200 176.52 0 0 41,800 45,900 37,700
25/02/2026 41,800 0 (0%) 106 4.43 0 0 41,800 45,900 37,700
24/02/2026 41,800 0 (0%) 927 38.99 0 0 41,800 45,900 37,700
23/02/2026 41,800 0.6 (1.46%) 36,800 1,545.42 0 0 41,200 45,300 37,100
13/02/2026 41,200 0.1 (0.24%) 705 29.12 0 0 41,100 45,200 37,000
12/02/2026 41,100 -0.1 (-0.24%) 1,500 62.22 0 0 41,200 45,300 37,100
11/02/2026 41,200 0.1 (0.24%) 900 37.44 0 0 41,100 45,200 37,000
10/02/2026 41,100 -0.8 (-1.91%) 6,000 249.53 0 0 41,900 46,000 37,800
09/02/2026 41,900 0.9 (2.2%) 86,508 3,547.17 0 0 41,000 45,100 36,900
06/02/2026 41,000 -1.5 (-3.53%) 5,750 237.26 0 0 42,500 46,700 38,300
05/02/2026 42,500 0 (0%) 1,400 59.58 0 0 42,500 46,700 38,300
04/02/2026 42,500 0 (0%) 300 12.79 0 0 42,500 46,700 38,300
03/02/2026 42,500 0.6 (1.43%) 2,325 97.72 0 0 41,900 46,000 37,800
02/02/2026 41,900 0 (0%) 651 27.15 0 0 41,900 46,000 37,800
30/01/2026 41,900 -0.5 (-1.18%) 23,738 999.6 0 0 42,400 46,600 38,200
29/01/2026 42,400 0.6 (1.44%) 801 33.45 0 0 41,800 45,900 37,700
28/01/2026 41,800 0 (0%) 11,400 475.77 0 0 41,800 45,900 37,700
27/01/2026 41,800 -0.1 (-0.24%) 5,768 239.45 0 0 41,900 46,000 37,800
26/01/2026 41,900 -0.6 (-1.41%) 500 20.95 0 0 42,500 46,700 38,300
23/01/2026 42,500 0 (0%) 1,601 67.29 0 0 42,500 46,700 38,300
22/01/2026 42,500 0 (0%) 1,301 54.51 0 0 42,500 46,700 38,300
21/01/2026 42,500 0.5 (1.19%) 10,900 454.93 0 0 42,000 46,200 37,800
20/01/2026 42,000 -0.2 (-0.47%) 10,499 436.11 0 0 42,200 46,400 38,000
19/01/2026 42,200 -0.8 (-1.86%) 2,718 114.22 0 0 43,000 47,300 38,700
16/01/2026 43,000 1.7 (4.12%) 10,500 449.9 0 0 41,300 45,400 37,200
15/01/2026 41,300 0 (0%) 17,101 703.37 0 0 41,300 45,400 37,200
14/01/2026 41,300 0 (0%) 2,310 95.65 0 0 41,300 45,400 37,200
13/01/2026 41,300 0 (0%) 12,200 502.49 0 0 41,300 45,400 37,200
12/01/2026 41,300 0 (0%) 901 37.18 0 0 41,300 45,400 37,200
09/01/2026 41,300 0.3 (0.73%) 1,100 45.33 0 0 41,000 45,100 36,900
08/01/2026 41,000 -0.1 (-0.24%) 500 20.53 0 0 41,100 45,200 37,000
07/01/2026 41,100 0 (0%) 1,382 57.05 0 0 41,100 45,200 37,000
06/01/2026 41,100 -0.6 (-1.44%) 5,100 209.91 0 0 41,700 45,800 37,600
05/01/2026 41,700 -0.2 (-0.48%) 3,061 124.5 16,900 638.82 41,900 46,000 37,800
31/12/2025 41,900 0 (0%) 404 16.93 0 0 41,900 46,000 37,800
30/12/2025 41,900 0.1 (0.24%) 6,350 264.62 0 0 41,800 45,900 37,700
29/12/2025 41,800 -0.1 (-0.24%) 11,100 462.24 0 0 41,900 46,000 37,800
26/12/2025 41,900 0.3 (0.72%) 5,300 220.51 0 0 41,600 45,700 37,500
25/12/2025 41,600 -0.4 (-0.95%) 2,600 107.74 0 0 42,000 46,200 37,800
24/12/2025 42,000 0 (0%) 0 0 0 0 42,000 46,200 37,800
23/12/2025 42,000 0 (0%) 20,005 840.2 0 0 42,000 46,200 37,800
22/12/2025 42,000 0.3 (0.72%) 16,300 684.52 0 0 41,700 45,800 37,600
19/12/2025 41,700 1 (2.46%) 700 28.61 0 0 40,700 44,700 36,700
18/12/2025 40,700 -0.6 (-1.45%) 900 36.73 0 0 41,300 45,400 37,200
17/12/2025 41,300 -0.6 (-1.43%) 500 20.65 0 0 41,900 46,000 37,800
16/12/2025 41,900 -0.1 (-0.24%) 15,840 664.98 0 0 42,000 46,200 37,800
15/12/2025 42,000 0.7 (1.69%) 300 12.46 0 0 41,300 45,400 37,200
12/12/2025 41,300 -0.2 (-0.48%) 700 28.97 0 0 41,500 45,600 37,400
11/12/2025 41,500 0.1 (0.24%) 3,955 164.01 0 0 41,400 45,500 37,300
10/12/2025 41,400 -0.1 (-0.24%) 427 17.78 0 0 41,500 45,600 37,400
09/12/2025 41,500 0.2 (0.48%) 200 8.3 0 0 41,300 45,400 37,200
08/12/2025 41,300 -1.4 (-3.28%) 22,801 946.78 0 0 42,700 46,900 38,500
05/12/2025 42,700 0.2 (0.47%) 449 18.97 0 0 42,500 46,700 38,300
04/12/2025 42,500 0.2 (0.47%) 1,100 46.35 0 0 42,300 46,500 38,100
03/12/2025 42,300 0.2 (0.48%) 550 23.07 0 0 42,100 46,300 37,900
02/12/2025 42,100 0.1 (0.24%) 200 8.42 0 0 42,000 46,200 37,800
01/12/2025 42,000 -0.7 (-1.64%) 9,500 399.49 0 0 42,700 46,900 38,500
28/11/2025 42,700 0.3 (0.71%) 100 4.27 0 0 42,400 46,600 38,200
27/11/2025 42,400 0.1 (0.24%) 452 19.22 0 0 42,300 46,500 38,100
26/11/2025 42,300 -0.1 (-0.24%) 2,300 97.52 0 0 42,400 46,600 38,200
25/11/2025 42,400 0.3 (0.71%) 1,200 50.43 0 0 42,100 46,300 37,900

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