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 30,500 1 (3.39%) 600 17.8 0 0 29,500 33,900 25,100
21/05/2026 29,500 -0.4 (-1.34%) 2,201 64.93 0 0 29,900 34,300 25,500
20/05/2026 29,600 -1 (-3.27%) 800 23.89 0 0 30,600 35,100 26,100
19/05/2026 31,200 -0.5 (-1.58%) 2,800 85.8 0 0 31,700 36,400 27,000
18/05/2026 30,200 -0.3 (-0.98%) 5,900 186.98 0 0 30,500 35,000 26,000
15/05/2026 30,700 1.8 (6.23%) 17,000 517.87 0 0 28,900 33,200 24,600
14/05/2026 28,900 0 (0%) 0 0 0 0 28,900 33,200 24,600
13/05/2026 29,000 0 (0%) 4,700 135.62 0 0 29,000 33,300 24,700
12/05/2026 29,000 -0.1 (-0.34%) 1,200 34.82 0 0 29,100 33,400 24,800
11/05/2026 29,100 -0.4 (-1.36%) 2,400 69.95 0 0 29,500 33,900 25,100
08/05/2026 29,800 -0.8 (-2.61%) 6,400 188.97 0 0 30,600 35,100 26,100
07/05/2026 30,600 0 (0%) 0 0 0 0 30,600 35,100 26,100
06/05/2026 30,700 0.1 (0.33%) 1,800 55.13 0 0 30,600 35,100 26,100
05/05/2026 30,700 -0.1 (-0.32%) 4,500 137.83 0 0 30,800 35,400 26,200
04/05/2026 31,000 0.3 (0.98%) 1,501 46.17 0 0 30,700 35,300 26,100
29/04/2026 31,500 1 (3.28%) 4,700 144.41 0 0 30,500 35,000 26,000
28/04/2026 30,700 0.3 (0.99%) 5,500 167.74 0 0 30,400 34,900 25,900
24/04/2026 30,800 1.3 (4.41%) 5,700 173.25 0 0 29,500 33,900 25,100
23/04/2026 29,000 0.4 (1.4%) 7,800 230 0 0 28,600 32,800 24,400
22/04/2026 28,900 0.2 (0.7%) 1,600 45.78 0 0 28,700 33,000 24,400
21/04/2026 29,000 0.6 (2.11%) 5,200 149 0 0 28,400 32,600 24,200
20/04/2026 28,500 -0.3 (-1.04%) 8,200 232.95 0 0 28,800 33,100 24,500
17/04/2026 28,500 1.4 (5.17%) 3,400 98.03 0 0 27,100 31,100 23,100
16/04/2026 29,000 -2 (-6.45%) 12,601 341.61 0 0 31,000 35,600 26,400
15/04/2026 31,000 0.2 (0.65%) 6,500 201.43 0 0 30,800 35,400 26,200
14/04/2026 31,000 0.2 (0.65%) 3,600 110.95 0 0 30,800 35,400 26,200
13/04/2026 30,500 -0.3 (-0.97%) 2,000 61.5 0 0 30,800 35,400 26,200
10/04/2026 30,600 -1.2 (-3.77%) 10,200 313.93 0 0 31,800 36,500 27,100
09/04/2026 32,000 -0.9 (-2.74%) 8,500 270.17 0 0 32,900 37,800 28,000
08/04/2026 32,800 0.4 (1.23%) 6,504 213.98 0 0 32,400 37,200 27,600
07/04/2026 32,300 0 (0%) 5,800 187.98 0 0 32,300 37,100 27,500
06/04/2026 32,100 -0.3 (-0.93%) 7,900 255.2 0 0 32,400 37,200 27,600
03/04/2026 32,600 0.8 (2.52%) 6,600 213.63 0 0 31,800 36,500 27,100
02/04/2026 32,200 0.4 (1.26%) 1,300 41.4 0 0 31,800 36,500 27,100
01/04/2026 31,700 0 (0%) 3,800 120.77 0 0 31,700 36,400 27,000
31/03/2026 31,500 -0.9 (-2.78%) 6,300 199.72 0 0 32,400 37,200 27,600
30/03/2026 32,500 2.2 (7.26%) 2,800 90.82 0 0 30,300 34,800 25,800
27/03/2026 32,000 0.9 (2.89%) 3,600 109.02 0 0 31,100 35,700 26,500
26/03/2026 30,100 -0.9 (-2.9%) 13,950 434.25 0 0 31,000 35,600 26,400
25/03/2026 31,000 -0.3 (-0.96%) 14,115 438.11 0 0 31,300 35,900 26,700
24/03/2026 31,000 1 (3.33%) 16,900 529.75 0 0 30,000 34,500 25,500
23/03/2026 30,100 -3.7 (-10.95%) 16,400 492.77 0 0 33,800 38,800 28,800
20/03/2026 33,000 -3 (-8.33%) 33,959 1,148.97 0 0 36,000 41,400 30,600
19/03/2026 36,700 1.6 (4.56%) 22,212 800.32 0 0 35,100 40,300 29,900
18/03/2026 36,800 4.7 (14.64%) 67,005 2,350.91 0 0 32,100 36,900 27,300
17/03/2026 32,500 2.4 (7.97%) 47,544 1,527.18 0 0 30,100 34,600 25,600
16/03/2026 30,800 2.7 (9.61%) 36,205 1,090.85 0 0 28,100 32,300 23,900
13/03/2026 28,300 1.9 (7.2%) 41,203 1,156.25 0 0 26,400 30,300 22,500
12/03/2026 26,900 1 (3.86%) 12,200 322.4 0 0 25,900 29,700 22,100
11/03/2026 25,800 0.1 (0.39%) 3,925 101.49 0 0 25,700 29,500 21,900
10/03/2026 25,000 0.5 (2.04%) 5,300 136.47 0 0 24,500 28,100 20,900
09/03/2026 24,000 -2.4 (-9.09%) 22,700 556.47 0 0 26,400 30,300 22,500
06/03/2026 26,200 0.1 (0.38%) 6,700 176.98 0 0 26,100 30,000 22,200
05/03/2026 26,000 0 (0%) 3,900 101.65 0 0 26,000 29,900 22,100
04/03/2026 26,000 -0.1 (-0.38%) 1,100 28.61 0 0 26,100 30,000 22,200
03/03/2026 26,000 0.1 (0.39%) 9,400 245.33 0 0 25,900 29,700 22,100
02/03/2026 26,500 0.2 (0.76%) 9,934 257.26 0 0 26,300 30,200 22,400
27/02/2026 27,100 -0.1 (-0.37%) 2,400 63.1 0 0 27,200 31,200 23,200
26/02/2026 27,200 0.2 (0.74%) 2,300 62.56 0 0 27,000 31,000 23,000
25/02/2026 26,900 -0.2 (-0.74%) 5,100 137.95 0 0 27,100 31,100 23,100
24/02/2026 27,000 -1 (-3.57%) 5,500 148.96 0 0 28,000 32,200 23,800
23/02/2026 26,600 0.6 (2.31%) 25,101 703.51 0 0 26,000 29,900 22,100
13/02/2026 26,000 -0.8 (-2.99%) 1,000 26.02 0 0 26,800 30,800 22,800
12/02/2026 26,800 0 (0%) 1,000 26.8 0 0 26,800 30,800 22,800
11/02/2026 26,500 0.2 (0.76%) 500 13.4 0 0 26,300 30,200 22,400
10/02/2026 26,000 0.2 (0.78%) 5,604 147.25 0 0 25,800 29,600 22,000
09/02/2026 25,900 -0.6 (-2.26%) 2,600 67.02 0 0 26,500 30,400 22,600
06/02/2026 26,300 -0.6 (-2.23%) 2,300 60.96 0 0 26,900 30,900 22,900
05/02/2026 26,800 -0.9 (-3.25%) 1,000 26.94 0 0 27,700 31,800 23,600
04/02/2026 27,000 0 (0%) 2,000 55.47 0 0 27,000 31,000 23,000
03/02/2026 27,000 -0.8 (-2.88%) 1,000 27 0 0 27,800 31,900 23,700
02/02/2026 26,900 -0.1 (-0.37%) 3,500 97.23 0 0 27,000 31,000 23,000
30/01/2026 27,000 0 (0%) 2,000 54 0 0 27,000 31,000 23,000
29/01/2026 26,900 0.2 (0.75%) 400 10.78 0 0 26,700 30,700 22,700
28/01/2026 27,000 0.9 (3.45%) 4,100 109.36 0 0 26,100 30,000 22,200
27/01/2026 27,100 -0.5 (-1.81%) 3,202 83.71 0 0 27,600 31,700 23,500
26/01/2026 27,000 0.4 (1.5%) 2,700 74.62 0 0 26,600 30,500 22,700
23/01/2026 27,600 1 (3.76%) 5,600 148.8 0 0 26,600 30,500 22,700
22/01/2026 26,600 -0.5 (-1.85%) 7,665 204.32 0 0 27,100 31,100 23,100
21/01/2026 26,700 -1.6 (-5.65%) 10,300 279.05 0 0 28,300 32,500 24,100
20/01/2026 27,700 -2.1 (-7.05%) 13,200 374.19 0 0 29,800 34,200 25,400
19/01/2026 29,400 0 (0%) 11,929 354.98 0 0 29,400 33,800 25,000
16/01/2026 29,900 3.1 (11.57%) 62,203 1,826.9 0 0 26,800 30,800 22,800
15/01/2026 27,000 1 (3.85%) 19,200 513.89 0 0 26,000 29,900 22,100
14/01/2026 25,900 0.2 (0.78%) 4,600 119.57 0 0 25,700 29,500 21,900
13/01/2026 25,800 -0.2 (-0.77%) 4,100 105.52 0 0 26,000 29,900 22,100
12/01/2026 25,800 -0.2 (-0.77%) 3,600 93.53 0 0 26,000 29,900 22,100
09/01/2026 25,900 -0.8 (-3.%) 3,800 98.93 0 0 26,700 30,700 22,700
08/01/2026 26,000 0 (0%) 1,600 42.75 0 0 26,000 29,900 22,100
07/01/2026 26,500 1.2 (4.74%) 13,200 343.79 0 0 25,300 29,000 21,600
06/01/2026 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
05/01/2026 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
31/12/2025 25,300 0.3 (1.2%) 9,200 232.73 0 0 25,000 28,700 21,300
30/12/2025 25,000 -0.1 (-0.4%) 100 2.5 0 0 25,100 28,800 21,400
29/12/2025 25,100 0.8 (3.29%) 1,001 25.17 0 0 24,300 27,900 20,700
26/12/2025 24,000 -0.3 (-1.23%) 900 21.89 0 0 24,300 27,900 20,700
25/12/2025 24,300 -0.1 (-0.41%) 2,500 60.85 0 0 24,400 28,000 20,800
24/12/2025 24,300 -0.4 (-1.62%) 1,800 44 0 0 24,700 28,400 21,000
23/12/2025 24,600 -0.4 (-1.6%) 1,700 41.91 0 0 25,000 28,700 21,300
22/12/2025 25,000 0 (0%) 900 22.52 0 0 25,000 28,700 21,300
19/12/2025 25,000 0 (0%) 4,300 107.58 0 0 25,000 28,700 21,300
18/12/2025 24,900 0.9 (3.75%) 1,700 42.47 0 0 24,000 27,600 20,400
17/12/2025 24,000 -0.8 (-3.23%) 20,508 492.89 0 0 24,800 28,500 21,100
16/12/2025 24,700 -0.6 (-2.37%) 300 7.44 0 0 25,300 29,000 21,600
15/12/2025 25,200 0.3 (1.2%) 2,110 53.29 0 0 24,900 28,600 21,200
12/12/2025 24,500 -0.5 (-2%) 2,500 62.14 0 0 25,000 28,700 21,300
11/12/2025 25,300 0.2 (0.8%) 8,100 202.51 0 0 25,100 28,800 21,400
10/12/2025 24,600 -0.6 (-2.38%) 1,500 37.6 0 0 25,200 28,900 21,500
09/12/2025 25,100 -0.3 (-1.18%) 4,300 108.5 0 0 25,400 29,200 21,600
08/12/2025 25,200 -0.3 (-1.18%) 7,000 178.02 0 0 25,500 29,300 21,700
05/12/2025 25,400 -0.3 (-1.17%) 4,900 125.12 0 0 25,700 29,500 21,900
04/12/2025 25,600 -0.1 (-0.39%) 12,200 313.21 0 0 25,700 29,500 21,900
03/12/2025 26,300 0.5 (1.94%) 11,802 303.7 0 0 25,800 29,600 22,000
02/12/2025 25,600 -1.4 (-5.19%) 14,000 360.56 0 0 27,000 31,000 23,000
01/12/2025 27,200 0.2 (0.74%) 7,500 202.73 0 0 27,000 31,000 23,000
28/11/2025 27,500 -0.1 (-0.36%) 1,400 37.76 0 0 27,600 31,700 23,500
27/11/2025 27,400 0.3 (1.11%) 2,700 74.43 0 0 27,100 31,100 23,100
26/11/2025 27,300 -0.2 (-0.73%) 2,400 65.1 0 0 27,500 31,600 23,400
25/11/2025 27,500 0.4 (1.48%) 700 19.27 0 0 27,100 31,100 23,100
24/11/2025 26,800 -1.2 (-4.29%) 3,600 97.68 0 0 28,000 32,200 23,800

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