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 34,100 0 (0%) 0 0 0 0 34,100 39,200 29,000
21/05/2026 34,900 0 (0%) 0 0 0 0 34,900 40,100 29,700
20/05/2026 34,900 0 (0%) 0 0 0 0 34,900 40,100 29,700
19/05/2026 34,900 0 (0%) 0 0 0 0 34,900 40,100 29,700
18/05/2026 34,900 4.5 (14.8%) 201 7.01 0 0 30,400 34,900 25,900
15/05/2026 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
14/05/2026 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
13/05/2026 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
12/05/2026 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
11/05/2026 30,400 3.9 (14.72%) 105 3.19 0 0 26,500 30,400 22,600
08/05/2026 26,500 -3.9 (-12.83%) 1,001 26.53 0 0 30,400 34,900 25,900
07/05/2026 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
06/05/2026 30,400 3.9 (14.72%) 106 3.21 0 0 26,500 30,400 22,600
05/05/2026 26,500 0 (0%) 800 21.2 0 0 26,500 30,400 22,600
04/05/2026 26,500 0 (0%) 3,000 79.5 0 0 26,500 30,400 22,600
29/04/2026 26,500 0 (0%) 20,300 537.98 0 0 26,500 30,400 22,600
28/04/2026 26,500 -0.5 (-1.85%) 6,500 172.25 0 0 27,000 31,000 23,000
24/04/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
23/04/2026 27,000 1 (3.85%) 500 13.5 0 0 26,000 29,900 22,100
22/04/2026 26,000 -0.2 (-0.76%) 101 2.63 0 0 26,200 30,100 22,300
21/04/2026 26,200 0 (0%) 0 0 0 0 26,200 30,100 22,300
20/04/2026 26,200 0 (0%) 74 1.65 0 0 26,200 30,100 22,300
17/04/2026 26,200 0 (0%) 0 0 0 0 26,200 30,100 22,300
16/04/2026 26,200 0 (0%) 0 0 0 0 26,200 30,100 22,300
15/04/2026 26,400 3.4 (14.78%) 1,100 28.8 0 0 23,000 26,400 19,600
14/04/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
13/04/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
10/04/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
09/04/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
08/04/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
07/04/2026 23,000 -2 (-8%) 100 2.3 0 0 25,000 28,700 21,300
06/04/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
03/04/2026 25,000 0 (0%) 51 1.1 0 0 25,000 28,700 21,300
02/04/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
01/04/2026 25,000 0 (0%) 80 1.77 0 0 25,000 28,700 21,300
31/03/2026 25,000 0 (0%) 1 0.02 0 0 25,000 28,700 21,300
30/03/2026 25,000 0 (0%) 200 5 0 0 25,000 28,700 21,300
27/03/2026 25,000 0 (0%) 301 7.53 0 0 25,000 28,700 21,300
26/03/2026 25,000 0 (0%) 61 1.3 0 0 25,000 28,700 21,300
25/03/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
24/03/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
23/03/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
20/03/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
19/03/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
18/03/2026 25,000 0 (0%) 1 0.03 0 0 25,000 28,700 21,300
17/03/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
16/03/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
13/03/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
12/03/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
11/03/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
10/03/2026 25,000 0 (0%) 2 0.05 0 0 25,000 28,700 21,300
09/03/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
06/03/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
05/03/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
04/03/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
03/03/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
02/03/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
27/02/2026 25,000 0 (0%) 2,601 65.03 0 0 25,000 28,700 21,300
26/02/2026 25,000 0 (0%) 101 2.52 0 0 25,000 28,700 21,300
25/02/2026 25,000 0.4 (1.63%) 600 15 0 0 24,600 28,200 21,000
24/02/2026 24,500 -2.5 (-9.26%) 1,210 29.82 0 0 27,000 31,000 23,000
23/02/2026 27,000 0 (0%) 1 0.02 0 0 27,000 31,000 23,000
13/02/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
12/02/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
11/02/2026 27,000 0 (0%) 149 3.58 0 0 27,000 31,000 23,000
10/02/2026 27,000 0 (0%) 1 0.03 0 0 27,000 31,000 23,000
09/02/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
06/02/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
05/02/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
04/02/2026 27,000 0 (0%) 1 0.03 0 0 27,000 31,000 23,000
03/02/2026 27,000 0 (0%) 50 1.3 0 0 27,000 31,000 23,000
02/02/2026 27,000 3.5 (14.89%) 128 3.36 0 0 23,500 27,000 20,000
30/01/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
29/01/2026 23,500 0 (0%) 100 2.35 0 0 23,500 27,000 20,000
28/01/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
27/01/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
26/01/2026 23,500 -1 (-4.08%) 1,000 23.5 0 0 24,500 28,100 20,900
23/01/2026 24,500 -0.5 (-2%) 300 7.35 0 0 25,000 28,700 21,300
22/01/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
21/01/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
20/01/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
19/01/2026 25,000 0 (0%) 67 1.56 0 0 25,000 28,700 21,300
16/01/2026 25,000 1.6 (6.84%) 100 2.5 0 0 23,400 26,900 19,900
15/01/2026 23,400 0 (0%) 10 0.24 0 0 23,400 26,900 19,900
14/01/2026 23,500 0 (0%) 2,079 48.69 0 0 23,500 27,000 20,000
13/01/2026 23,400 -1.4 (-5.65%) 401 9.41 0 0 24,800 28,500 21,100
12/01/2026 23,100 0 (0%) 287 6.94 0 0 23,100 26,500 19,700
09/01/2026 23,100 0 (0%) 0 0 0 0 23,100 26,500 19,700
08/01/2026 23,100 -3.2 (-12.17%) 110 2.54 0 0 26,300 30,200 22,400
07/01/2026 26,300 0 (0%) 22 0.58 0 0 26,300 30,200 22,400
06/01/2026 26,300 3.4 (14.85%) 100 2.63 0 0 22,900 26,300 19,500
05/01/2026 22,900 0 (0%) 22 0.52 0 0 22,900 26,300 19,500
31/12/2025 22,900 -2.4 (-9.49%) 100 2.29 0 0 25,300 29,000 21,600
30/12/2025 25,300 3.3 (15%) 100 2.53 0 0 22,000 25,300 18,700
29/12/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
26/12/2025 22,000 -3.8 (-14.73%) 100 2.2 0 0 25,800 29,600 22,000
25/12/2025 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
24/12/2025 25,800 3.3 (14.67%) 100 2.58 0 0 22,500 25,800 19,200
23/12/2025 22,500 -0.7 (-3.02%) 500 11.26 0 0 23,200 26,600 19,800
22/12/2025 23,200 0 (0%) 0 0 0 0 23,200 26,600 19,800
19/12/2025 23,200 0.7 (3.11%) 3,400 78.88 0 0 22,500 25,800 19,200
18/12/2025 22,700 -1.9 (-7.72%) 1,500 33.82 0 0 24,600 28,200 21,000
17/12/2025 24,600 0 (0%) 0 0 0 0 24,600 28,200 21,000
16/12/2025 24,600 0 (0%) 0 0 0 0 24,600 28,200 21,000
15/12/2025 23,900 0.4 (1.7%) 300 7.38 0 0 23,500 27,000 20,000
12/12/2025 22,100 -3.9 (-15%) 400 9.41 0 0 26,000 29,900 22,100
11/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
10/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
09/12/2025 26,000 3.2 (14.04%) 100 2.6 0 0 22,800 26,200 19,400
08/12/2025 22,800 -0.1 (-0.44%) 100 2.28 0 0 22,900 26,300 19,500
05/12/2025 22,800 0 (0%) 1,800 41.19 0 0 22,800 26,200 19,400
04/12/2025 22,800 0 (0%) 190 4.24 0 0 22,800 26,200 19,400
03/12/2025 22,800 -0.2 (-0.87%) 600 13.68 0 0 23,000 26,400 19,600
02/12/2025 23,000 2.6 (12.75%) 200 4.6 0 0 20,400 23,400 17,400
01/12/2025 22,600 0 (0%) 900 18.34 0 0 22,600 25,900 19,300
28/11/2025 22,100 0 (0%) 200 4.51 0 0 22,100 25,400 18,800
27/11/2025 22,000 -1.5 (-6.38%) 1,148 25.3 0 0 23,500 27,000 20,000
26/11/2025 23,500 0.5 (2.17%) 200 4.7 0 0 23,000 26,400 19,600
25/11/2025 23,000 -0.4 (-1.71%) 910 20.92 0 0 23,400 26,900 19,900
24/11/2025 23,400 0 (0%) 0 0 0 0 23,400 26,900 19,900

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