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 0.5 (3.33%) 1,120 17.35 0 0 15,000 17,200 12,800
27/05/2026 16,300 0.2 (1.24%) 101,864 1,660.1 0 0 16,100 18,500 13,700
26/05/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
25/05/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
22/05/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
21/05/2026 15,500 -1 (-6.06%) 1,830 29.48 0 0 16,500 18,900 14,100
20/05/2026 16,500 0.5 (3.13%) 620 10.2 0 0 16,000 18,400 13,600
19/05/2026 16,000 0.7 (4.58%) 400 6.4 0 0 15,300 17,500 13,100
18/05/2026 14,000 0.6 (4.48%) 2,315 35.51 0 0 13,400 15,400 11,400
15/05/2026 13,400 1.7 (14.53%) 2,975 39.82 0 0 11,700 13,400 10,000
14/05/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
13/05/2026 11,700 1.5 (14.71%) 102 1.19 0 0 10,200 11,700 8,700
12/05/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
11/05/2026 10,000 -1.5 (-13.04%) 5,300 53.96 0 0 11,500 13,200 9,800
08/05/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
07/05/2026 11,500 1.5 (15%) 645 7.42 0 0 10,000 11,500 8,500
06/05/2026 10,000 0.5 (5.26%) 200 2 5,306 57.84 9,500 10,900 8,100
05/05/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
04/05/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
29/04/2026 9,500 -1.1 (-10.38%) 100 0.95 0 0 10,600 12,100 9,100
28/04/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
24/04/2026 10,600 -1.8 (-14.52%) 100 1.06 0 0 12,400 14,200 10,600
23/04/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
22/04/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
21/04/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
20/04/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
17/04/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
16/04/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
15/04/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
14/04/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
13/04/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
10/04/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
09/04/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
08/04/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
07/04/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
06/04/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
03/04/2026 12,400 0 (0%) 0 0 412,400 4,536.4 12,400 14,200 10,600
02/04/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
01/04/2026 12,400 -2.1 (-14.48%) 700 8.68 0 0 14,500 16,600 12,400
31/03/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
30/03/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
27/03/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
26/03/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
25/03/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
24/03/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
23/03/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
20/03/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
19/03/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
18/03/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
17/03/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
16/03/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
13/03/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
12/03/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
11/03/2026 14,500 0 (0%) 700 10.15 0 0 14,500 16,600 12,400
10/03/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
09/03/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
06/03/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
05/03/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
04/03/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
03/03/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
02/03/2026 14,500 0.3 (2.11%) 300 4.35 0 0 14,200 16,300 12,100
27/02/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
26/02/2026 14,200 0.2 (1.43%) 800 11.36 0 0 14,000 16,100 11,900
25/02/2026 14,000 0.1 (0.72%) 1,000 14 0 0 13,900 15,900 11,900
24/02/2026 13,900 0.2 (1.46%) 1,000 13.9 0 0 13,700 15,700 11,700
23/02/2026 13,700 0 (0%) 1,500 20.55 0 0 13,700 15,700 11,700
13/02/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
12/02/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
11/02/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
10/02/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
09/02/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
06/02/2026 13,700 0 (0%) 1,000 13.7 0 0 13,700 15,700 11,700
05/02/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
04/02/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
03/02/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
02/02/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
30/01/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
29/01/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
28/01/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
27/01/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
26/01/2026 13,700 0 (0%) 100 1.37 0 0 13,700 15,700 11,700
23/01/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
22/01/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
21/01/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
20/01/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
19/01/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
16/01/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
15/01/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
14/01/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
13/01/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
12/01/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
09/01/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
08/01/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
07/01/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
06/01/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
05/01/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
31/12/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
30/12/2025 13,700 0 (0%) 500 6.85 0 0 13,700 15,700 11,700
29/12/2025 13,700 0 (0%) 3,000 41.1 0 0 13,700 15,700 11,700
26/12/2025 13,700 0 (0%) 100 1.37 0 0 13,700 15,700 11,700
25/12/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
24/12/2025 13,700 0 (0%) 300 4.11 0 0 13,700 15,700 11,700
23/12/2025 13,700 0 (0%) 1,300 17.81 0 0 13,700 15,700 11,700
22/12/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
19/12/2025 13,700 0 (0%) 1,500 20.55 0 0 13,700 15,700 11,700
18/12/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
17/12/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
16/12/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
15/12/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
12/12/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
11/12/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
10/12/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
09/12/2025 19,000 5.3 (38.69%) 200 2.73 0 0 13,700 19,100 8,300
08/12/2025 13,700 0 (0%) 0 0 0 0 13,700 19,100 8,300
05/12/2025 13,700 0 (0%) 0 0 0 0 13,700 19,100 8,300
04/12/2025 13,700 0 (0%) 0 0 0 0 13,700 19,100 8,300
03/12/2025 13,700 0 (0%) 0 0 0 0 13,700 19,100 8,300
02/12/2025 13,700 0 (0%) 0 0 0 0 13,700 19,100 8,300
01/12/2025 13,700 0 (0%) 61 0.84 0 0 13,700 15,700 11,700
28/11/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700

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