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
28/05/2026 15,500 0 (0%) 43,805 681.9 0 0 15,500 17,000 14,000
27/05/2026 15,500 -0.4 (-2.52%) 31,768 493.84 0 0 15,900 17,400 14,400
26/05/2026 15,900 0.1 (0.63%) 143,943 2,322.04 0 0 15,800 17,300 14,300
25/05/2026 15,800 -0.1 (-0.63%) 18,757 297.18 0 0 15,900 17,400 14,400
22/05/2026 15,900 1.3 (8.9%) 196,162 3,035.73 0 0 14,600 16,000 13,200
21/05/2026 14,600 -0.1 (-0.68%) 5,730 83.33 0 0 14,700 16,100 13,300
20/05/2026 14,700 -0.2 (-1.34%) 44,725 639.38 0 0 14,900 16,300 13,500
19/05/2026 14,900 0.6 (4.2%) 58,085 852.32 0 0 14,300 15,700 12,900
18/05/2026 14,300 0 (0%) 27,052 387.18 0 0 14,300 15,700 12,900
15/05/2026 14,300 -0.4 (-2.72%) 49,860 718.03 0 0 14,700 16,100 13,300
14/05/2026 14,700 -0.2 (-1.34%) 172,403 2,502.35 0 0 14,900 16,300 13,500
13/05/2026 14,900 0.2 (1.36%) 2,658 39.19 0 0 14,700 16,100 13,300
12/05/2026 14,700 0 (0%) 21,002 305.22 0 0 14,700 16,100 13,300
11/05/2026 14,700 -0.2 (-1.34%) 60,110 894.67 0 0 14,900 16,300 13,500
08/05/2026 14,900 -0.5 (-3.25%) 22,763 341.5 0 0 15,400 16,900 13,900
07/05/2026 15,400 -0.1 (-0.65%) 16,657 255.02 0 0 15,500 17,000 14,000
06/05/2026 15,500 0.6 (4.03%) 62,400 951.29 0 0 14,900 16,300 13,500
05/05/2026 14,900 -0.1 (-0.67%) 33,000 490.28 0 0 15,000 16,500 13,500
04/05/2026 15,000 -0.1 (-0.66%) 18,608 279.7 0 0 15,100 16,600 13,600
29/04/2026 15,100 0.4 (2.72%) 32,000 468.07 0 0 14,700 16,100 13,300
28/04/2026 14,700 -0.4 (-2.65%) 26,100 387.25 0 0 15,100 16,600 13,600
24/04/2026 15,100 -0.1 (-0.66%) 51,000 763.92 0 0 15,200 16,700 13,700
23/04/2026 15,200 -0.3 (-1.94%) 50,916 781.8 0 0 15,500 17,000 14,000
22/04/2026 15,500 -0.3 (-1.9%) 25,520 394.41 0 0 15,800 17,300 14,300
21/04/2026 15,800 -0.2 (-1.25%) 34,300 541.16 0 0 16,000 17,600 14,400
20/04/2026 16,000 0 (0%) 9,541 151.56 0 0 16,000 17,600 14,400
17/04/2026 16,000 0.1 (0.63%) 24,200 378.79 0 0 15,900 17,400 14,400
16/04/2026 15,900 -0.2 (-1.24%) 22,621 358.05 0 0 16,100 17,700 14,500
15/04/2026 16,100 0.1 (0.63%) 72,700 1,157.9 0 0 16,000 17,600 14,400
14/04/2026 16,000 -0.1 (-0.62%) 85,400 1,380.7 0 0 16,100 17,700 14,500
13/04/2026 16,100 -0.2 (-1.23%) 72,900 1,154.29 0 0 16,300 17,900 14,700
10/04/2026 16,300 -0.2 (-1.21%) 70,110 1,123.2 0 0 16,500 18,100 14,900
09/04/2026 16,500 -0.2 (-1.2%) 14,400 236.6 0 0 16,700 18,300 15,100
08/04/2026 16,700 1.2 (7.74%) 130,424 2,113.27 0 0 15,500 17,000 14,000
07/04/2026 15,500 0.1 (0.65%) 20,422 314.99 0 0 15,400 16,900 13,900
06/04/2026 15,400 0 (0%) 37,229 576.89 0 0 15,400 16,900 13,900
03/04/2026 15,400 -0.1 (-0.65%) 73,204 1,118.18 0 0 15,500 17,000 14,000
02/04/2026 15,500 -0.5 (-3.13%) 16,100 254.34 0 0 16,000 17,600 14,400
01/04/2026 16,000 -0.1 (-0.62%) 46,002 746.3 0 0 16,100 17,700 14,500
31/03/2026 16,100 0.4 (2.55%) 98,300 1,577.97 0 0 15,700 17,200 14,200
30/03/2026 15,700 0.2 (1.29%) 53,510 823.49 0 0 15,500 17,000 14,000
27/03/2026 15,500 -0.3 (-1.9%) 283,966 4,404.93 0 0 15,800 17,300 14,300
26/03/2026 15,800 -0.1 (-0.63%) 32,800 512.36 0 0 15,900 17,400 14,400
25/03/2026 15,900 0.7 (4.61%) 114,328 1,776.77 0 0 15,200 16,700 13,700
24/03/2026 15,200 0.3 (2.01%) 40,410 608.45 0 0 14,900 16,300 13,500
23/03/2026 14,900 -0.5 (-3.25%) 129,925 1,881.98 0 0 15,400 16,900 13,900
20/03/2026 15,400 0.1 (0.65%) 52,707 805.59 0 0 15,300 16,800 13,800
19/03/2026 15,300 -0.6 (-3.77%) 41,502 638.23 0 0 15,900 17,400 14,400
18/03/2026 15,900 0 (0%) 18,967 298.72 0 0 15,900 17,400 14,400
17/03/2026 15,900 0.1 (0.63%) 46,978 754.14 0 0 15,800 17,300 14,300
16/03/2026 15,800 -0.3 (-1.86%) 75,964 1,193.55 0 0 16,100 17,700 14,500
13/03/2026 16,100 -0.6 (-3.59%) 48,200 774.53 0 0 16,700 18,300 15,100
12/03/2026 16,700 0 (0%) 55,771 914.66 0 0 16,700 18,300 15,100
11/03/2026 16,700 1.1 (7.05%) 109,626 1,772.46 0 0 15,600 17,100 14,100
10/03/2026 15,600 0 (0%) 115,850 1,790.81 0 0 15,600 17,100 14,100
09/03/2026 15,600 -1.7 (-9.83%) 170,024 2,661.73 0 0 17,300 19,000 15,600
06/03/2026 17,300 -0.7 (-3.89%) 43,000 752.14 0 0 18,000 19,800 16,200
05/03/2026 18,000 0.5 (2.86%) 113,706 2,039.68 0 0 17,500 19,200 15,800
04/03/2026 17,500 -0.4 (-2.23%) 116,774 2,001.41 0 0 17,900 19,600 16,200
03/03/2026 17,900 0.4 (2.29%) 115,863 2,037.17 0 0 17,500 19,200 15,800
02/03/2026 17,500 -0.7 (-3.85%) 103,948 1,837.74 0 0 18,200 20,000 16,400
27/02/2026 18,200 0 (0%) 40,924 742.24 0 0 18,200 20,000 16,400
26/02/2026 18,200 -0.2 (-1.09%) 108,249 1,971.48 0 0 18,400 20,200 16,600
25/02/2026 18,400 -0.4 (-2.13%) 70,031 1,297.97 0 0 18,800 20,600 17,000
24/02/2026 18,800 -0.2 (-1.05%) 242,938 4,584.68 0 0 19,000 20,900 17,100
23/02/2026 19,000 0.1 (0.53%) 73,310 1,387.59 0 0 18,900 20,700 17,100
13/02/2026 18,900 0.1 (0.53%) 93,991 1,768.03 0 0 18,800 20,600 17,000
12/02/2026 18,800 -0.3 (-1.57%) 36,581 687.9 251,000 4,467.8 19,100 21,000 17,200
11/02/2026 19,100 0.7 (3.8%) 389,970 7,329.4 0 0 18,400 20,200 16,600
10/02/2026 18,400 0.2 (1.1%) 90,151 1,644.43 0 0 18,200 20,000 16,400
09/02/2026 18,200 0.1 (0.55%) 58,754 1,059.16 0 0 18,100 19,900 16,300
06/02/2026 18,100 0 (0%) 223,514 3,994.52 0 0 18,100 19,900 16,300
05/02/2026 18,100 -0.2 (-1.09%) 52,151 943.84 0 0 18,300 20,100 16,500
04/02/2026 18,300 -0.1 (-0.54%) 84,605 1,539.84 0 0 18,400 20,200 16,600
03/02/2026 18,400 0.2 (1.1%) 119,800 2,178.37 0 0 18,200 20,000 16,400
02/02/2026 18,200 -0.3 (-1.62%) 73,221 1,330.86 0 0 18,500 20,300 16,700
30/01/2026 18,500 -0.1 (-0.54%) 105,681 1,936.96 0 0 18,600 20,400 16,800
29/01/2026 18,600 0 (0%) 94,150 1,737.27 0 0 18,600 20,400 16,800
28/01/2026 18,600 0 (0%) 52,987 967.73 0 0 18,600 20,400 16,800
27/01/2026 18,600 0.1 (0.54%) 157,500 2,901.57 0 0 18,500 20,300 16,700
26/01/2026 18,500 -0.1 (-0.54%) 95,402 1,757.95 0 0 18,600 20,400 16,800
23/01/2026 18,600 -0.1 (-0.53%) 117,200 2,174.28 0 0 18,700 20,500 16,900
22/01/2026 18,700 0 (0%) 81,470 1,521.15 0 0 18,700 20,500 16,900
21/01/2026 18,700 0 (0%) 332,797 6,112.68 0 0 18,700 20,500 16,900
20/01/2026 18,700 0 (0%) 220,575 4,087.28 0 0 18,700 20,500 16,900
19/01/2026 18,700 -0.2 (-1.06%) 52,040 964.97 0 0 18,900 20,700 17,100
16/01/2026 18,900 0 (0%) 147,161 2,744.96 0 0 18,900 20,700 17,100
15/01/2026 18,900 0.1 (0.53%) 106,628 1,984.83 0 0 18,800 20,600 17,000
14/01/2026 18,800 -0.1 (-0.53%) 460,127 8,543.59 0 0 18,900 20,700 17,100
13/01/2026 18,900 -0.1 (-0.53%) 114,644 2,167.01 0 0 19,000 20,900 17,100
12/01/2026 19,000 0.7 (3.83%) 244,802 4,603.7 0 0 18,300 20,100 16,500
09/01/2026 18,300 -0.2 (-1.08%) 164,289 2,977.73 0 0 18,500 20,300 16,700
08/01/2026 18,500 0.1 (0.54%) 105,345 1,945.27 0 0 18,400 20,200 16,600
07/01/2026 18,400 0.6 (3.37%) 98,731 1,790.27 0 0 17,800 19,500 16,100
06/01/2026 17,800 0 (0%) 57,756 1,031.85 0 0 17,800 19,500 16,100
05/01/2026 17,800 -1.1 (-5.82%) 112,868 2,033.96 0 0 18,900 20,700 17,100
31/12/2025 18,900 0.6 (3.28%) 223,442 4,192.29 0 0 18,300 20,100 16,500
30/12/2025 18,300 -0.2 (-1.08%) 73,800 1,348.5 0 0 18,500 20,300 16,700
29/12/2025 18,500 0.3 (1.65%) 141,600 2,605.62 0 0 18,200 20,000 16,400
26/12/2025 18,200 -0.1 (-0.55%) 252,680 4,622.88 0 0 18,300 20,100 16,500
25/12/2025 18,300 -0.1 (-0.54%) 75,200 1,380.92 0 0 18,400 20,200 16,600
24/12/2025 18,400 0 (0%) 76,780 1,413.01 0 0 18,400 20,200 16,600
23/12/2025 18,400 -0.2 (-1.08%) 87,345 1,612.72 0 0 18,600 20,400 16,800
22/12/2025 18,600 -0.4 (-2.11%) 131,852 2,490.81 0 0 19,000 20,900 17,100
19/12/2025 19,000 -0.2 (-1.04%) 65,674 1,235.78 0 0 19,200 21,100 17,300
18/12/2025 19,200 0.2 (1.05%) 160,800 3,062.69 0 0 19,000 20,900 17,100
17/12/2025 19,000 -0.3 (-1.55%) 32,370 611.56 0 0 19,300 21,200 17,400
16/12/2025 19,300 1.3 (7.22%) 377,018 7,005.59 0 0 18,000 19,800 16,200
15/12/2025 18,000 0 (0%) 146,451 2,657.2 0 0 18,000 19,800 16,200
12/12/2025 18,000 -0.2 (-1.1%) 145,100 2,628.12 0 0 18,200 20,000 16,400
11/12/2025 18,200 -0.1 (-0.55%) 16,780 303.27 0 0 18,300 20,100 16,500
10/12/2025 18,300 0 (0%) 72,040 1,307.88 0 0 18,300 20,100 16,500
09/12/2025 18,300 0.1 (0.55%) 703,922 12,712.35 0 0 18,200 20,000 16,400
08/12/2025 18,200 -0.3 (-1.62%) 112,362 2,062.08 0 0 18,500 20,300 16,700
05/12/2025 18,500 -0.5 (-2.63%) 31,740 590.96 0 0 19,000 20,900 17,100
04/12/2025 19,000 0.4 (2.15%) 99,263 1,878.97 0 0 18,600 20,400 16,800
03/12/2025 18,600 0.1 (0.54%) 94,766 1,751.74 0 0 18,500 20,300 16,700
02/12/2025 18,500 0.1 (0.54%) 97,012 1,782.15 0 0 18,400 20,200 16,600
01/12/2025 18,400 0 (0%) 273,320 4,906.87 0 0 18,400 20,200 16,600
28/11/2025 18,400 0 (0%) 97,410 1,776.77 0 0 18,400 20,200 16,600

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