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
26/05/2026 15,800 0.1 (0.64%) 100 1.58 0 0 15,700 17,200 14,200
25/05/2026 15,700 0.1 (0.64%) 1,101 17.29 0 0 15,600 17,100 14,100
22/05/2026 15,600 -0.3 (-1.89%) 5,509 85.74 0 0 15,900 17,400 14,400
21/05/2026 15,900 -0.3 (-1.85%) 602 9.61 0 0 16,200 17,800 14,600
20/05/2026 16,200 0.8 (5.19%) 14,700 228.3 0 0 15,400 16,900 13,900
19/05/2026 15,400 -0.4 (-2.53%) 8,400 130 0 0 15,800 17,300 14,300
18/05/2026 15,800 -0.2 (-1.25%) 10,100 152.57 0 0 16,000 17,600 14,400
15/05/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
14/05/2026 16,000 -0.3 (-1.84%) 300 4.8 0 0 16,300 17,900 14,700
13/05/2026 16,300 -0.3 (-1.81%) 170 2.77 0 0 16,600 18,200 15,000
12/05/2026 16,600 0 (0%) 0 0 0 0 16,600 18,200 15,000
11/05/2026 16,600 0 (0%) 0 0 0 0 16,600 18,200 15,000
08/05/2026 16,600 0 (0%) 200 3.27 0 0 16,600 18,200 15,000
07/05/2026 16,600 0 (0%) 0 0 0 0 16,600 18,200 15,000
06/05/2026 16,600 0.4 (2.47%) 1,000 16.6 0 0 16,200 17,800 14,600
05/05/2026 16,200 0 (0%) 0 0 0 0 16,200 17,800 14,600
04/05/2026 16,200 0 (0%) 0 0 0 0 16,200 17,800 14,600
29/04/2026 16,200 0 (0%) 0 0 0 0 16,200 17,800 14,600
28/04/2026 16,200 0 (0%) 2 0.03 0 0 16,200 17,800 14,600
24/04/2026 16,200 -0.5 (-2.99%) 400 6.48 0 0 16,700 18,300 15,100
23/04/2026 16,700 0 (0%) 0 0 0 0 16,700 18,300 15,100
22/04/2026 16,700 0 (0%) 0 0 0 0 16,700 18,300 15,100
21/04/2026 16,700 0.2 (1.21%) 551 9.04 0 0 16,500 18,100 14,900
20/04/2026 16,500 -0.1 (-0.6%) 811 13.38 0 0 16,600 18,200 15,000
17/04/2026 16,600 0.2 (1.22%) 100 1.66 0 0 16,400 18,000 14,800
16/04/2026 16,400 0.1 (0.61%) 300 4.92 0 0 16,300 17,900 14,700
15/04/2026 16,300 0 (0%) 1 0.02 0 0 16,300 17,900 14,700
14/04/2026 16,300 0 (0%) 0 0 0 0 16,300 17,900 14,700
13/04/2026 16,300 -0.3 (-1.81%) 2,000 32.4 0 0 16,600 18,200 15,000
10/04/2026 16,600 -0.2 (-1.19%) 712 11.95 0 0 16,800 18,400 15,200
09/04/2026 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
08/04/2026 16,800 -0.1 (-0.59%) 1,300 21.66 0 0 16,900 18,500 15,300
07/04/2026 16,900 0.4 (2.42%) 300 5.07 0 0 16,500 18,100 14,900
06/04/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
03/04/2026 16,500 -0.3 (-1.79%) 300 4.98 0 0 16,800 18,400 15,200
02/04/2026 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
01/04/2026 16,800 -0.1 (-0.59%) 1,000 16.8 0 0 16,900 18,500 15,300
31/03/2026 16,900 0.2 (1.2%) 801 13.54 0 0 16,700 18,300 15,100
30/03/2026 16,700 0.4 (2.45%) 2,300 38.11 0 0 16,300 17,900 14,700
27/03/2026 16,300 0 (0%) 1,200 19.56 0 0 16,300 17,900 14,700
26/03/2026 16,300 0 (0%) 6,400 104.32 0 0 16,300 17,900 14,700
25/03/2026 16,300 0 (0%) 400 6.52 0 0 16,300 17,900 14,700
24/03/2026 16,300 -0.5 (-2.98%) 4,400 71.32 0 0 16,800 18,400 15,200
23/03/2026 16,800 -0.2 (-1.18%) 2,117 34.42 0 0 17,000 18,700 15,300
20/03/2026 17,000 0.2 (1.19%) 374 6.33 0 0 16,800 18,400 15,200
19/03/2026 16,800 -0.4 (-2.33%) 930 15.64 0 0 17,200 18,900 15,500
18/03/2026 17,200 0.2 (1.18%) 3,203 54.95 0 0 17,000 18,700 15,300
17/03/2026 17,000 0 (0%) 27,901 462.11 0 0 17,000 18,700 15,300
16/03/2026 17,000 0 (0%) 900 15.3 0 0 17,000 18,700 15,300
13/03/2026 17,000 -1 (-5.56%) 3,600 63.65 0 0 18,000 19,800 16,200
12/03/2026 18,000 0 (0%) 3,005 54.09 0 0 18,000 19,800 16,200
11/03/2026 18,000 0.1 (0.56%) 2,000 35.92 0 0 17,900 19,600 16,200
10/03/2026 17,900 1.2 (7.19%) 600 10.18 0 0 16,700 18,300 15,100
09/03/2026 16,700 -0.8 (-4.57%) 11,705 203.16 0 0 17,500 19,200 15,800
06/03/2026 17,500 -0.8 (-4.37%) 1,100 19.38 0 0 18,300 20,100 16,500
05/03/2026 18,300 0.2 (1.1%) 11,823 214.03 0 0 18,100 19,900 16,300
04/03/2026 18,100 0.3 (1.69%) 11,320 203.66 0 0 17,800 19,500 16,100
03/03/2026 17,800 -0.3 (-1.66%) 16,953 314.6 0 0 18,100 19,900 16,300
02/03/2026 18,100 0.8 (4.62%) 7,328 131.28 0 0 17,300 19,000 15,600
27/02/2026 17,300 0 (0%) 1,220 21.07 0 0 17,300 19,000 15,600
26/02/2026 17,300 -0.2 (-1.14%) 1,090 18.94 0 0 17,500 19,200 15,800
25/02/2026 17,500 -0.1 (-0.57%) 864 15.2 0 0 17,600 19,300 15,900
24/02/2026 17,600 0.1 (0.57%) 1,600 28.19 0 0 17,500 19,200 15,800
23/02/2026 17,500 0.5 (2.94%) 1,250 21.82 0 0 17,000 18,700 15,300
13/02/2026 17,000 0.2 (1.19%) 509 8.59 0 0 16,800 18,400 15,200
12/02/2026 16,800 0 (0%) 1,100 18.41 0 0 16,800 18,400 15,200
11/02/2026 16,800 0.1 (0.6%) 8,010 134.77 0 0 16,700 18,300 15,100
10/02/2026 16,700 -0.2 (-1.18%) 1,206 20.32 0 0 16,900 18,500 15,300
09/02/2026 16,900 0 (0%) 400 6.76 0 0 16,900 18,500 15,300
06/02/2026 16,900 -0.4 (-2.31%) 7,301 123.62 0 0 17,300 19,000 15,600
05/02/2026 17,300 -0.5 (-2.81%) 4,719 81.67 0 0 17,800 19,500 16,100
04/02/2026 17,800 0.3 (1.71%) 1,509 26.39 0 0 17,500 19,200 15,800
03/02/2026 17,500 -0.5 (-2.78%) 15,200 263.44 0 0 18,000 19,800 16,200
02/02/2026 18,000 -1.4 (-7.22%) 25,400 447.87 0 0 19,400 21,300 17,500
30/01/2026 19,400 0.2 (1.04%) 24,345 474.68 0 0 19,200 21,100 17,300
29/01/2026 19,200 1.6 (9.09%) 62,650 1,175.35 0 0 17,600 19,300 15,900
28/01/2026 17,600 0.3 (1.73%) 1,400 24.24 0 0 17,300 19,000 15,600
27/01/2026 17,300 -0.3 (-1.7%) 7,901 137.42 0 0 17,600 19,300 15,900
26/01/2026 17,600 -0.8 (-4.35%) 1,600 28.77 0 0 18,400 20,200 16,600
23/01/2026 18,400 -0.6 (-3.16%) 4,350 78.04 0 0 19,000 20,900 17,100
22/01/2026 19,000 0.2 (1.06%) 5,175 96.87 0 0 18,800 20,600 17,000
21/01/2026 18,800 -0.1 (-0.53%) 13,350 244.25 0 0 18,900 20,700 17,100
20/01/2026 18,900 1.7 (9.88%) 18,841 349.03 0 0 17,200 18,900 15,500
19/01/2026 17,200 -0.2 (-1.15%) 6,600 114.18 0 0 17,400 19,100 15,700
16/01/2026 17,400 0 (0%) 12,352 216.63 0 0 17,400 19,100 15,700
15/01/2026 17,400 0.4 (2.35%) 22,553 384.88 0 0 17,000 18,700 15,300
14/01/2026 17,000 0.3 (1.8%) 11,729 198.92 0 0 16,700 18,300 15,100
13/01/2026 16,700 -1.3 (-7.22%) 39,193 657.18 0 0 18,000 19,800 16,200
12/01/2026 18,000 -1.9 (-9.55%) 21,599 393.52 0 0 19,900 21,800 18,000
09/01/2026 19,900 0.9 (4.74%) 33,808 662.16 0 0 19,000 20,900 17,100
08/01/2026 19,000 1.7 (9.83%) 76,885 1,455.93 0 0 17,300 19,000 15,600
07/01/2026 17,300 1.5 (9.49%) 29,700 502.98 0 0 15,800 17,300 14,300
06/01/2026 15,800 -0.4 (-2.47%) 2,000 30.44 0 0 16,200 17,800 14,600
05/01/2026 16,200 0 (0%) 1 0.02 0 0 16,200 17,800 14,600
31/12/2025 16,200 0.9 (5.88%) 2,229 34.24 0 0 15,300 16,800 13,800
30/12/2025 15,300 0 (0%) 300 4.59 0 0 15,300 16,800 13,800
29/12/2025 15,300 0 (0%) 2,601 39.2 0 0 15,300 16,800 13,800
26/12/2025 15,300 -0.3 (-1.92%) 306 4.68 0 0 15,600 17,100 14,100
25/12/2025 15,600 0.3 (1.96%) 100 1.56 0 0 15,300 16,800 13,800
24/12/2025 15,300 -0.5 (-3.16%) 6,000 91.98 0 0 15,800 17,300 14,300
23/12/2025 15,800 -0.1 (-0.63%) 4,901 76.04 0 0 15,900 17,400 14,400
22/12/2025 15,900 0 (0%) 507 8.1 0 0 15,900 17,400 14,400
19/12/2025 15,900 -0.6 (-3.64%) 5,800 91.19 0 0 16,500 18,100 14,900
18/12/2025 16,500 0 (0%) 300 4.86 0 0 16,500 18,100 14,900
17/12/2025 16,500 0.2 (1.23%) 100 1.65 0 0 16,300 17,900 14,700
16/12/2025 16,300 0 (0%) 0 0 0 0 16,300 17,900 14,700
15/12/2025 16,300 0 (0%) 200 3.26 0 0 16,300 17,900 14,700
12/12/2025 16,300 0 (0%) 0 0 0 0 16,300 17,900 14,700
11/12/2025 16,300 0 (0%) 3,018 49.2 0 0 16,300 17,900 14,700
10/12/2025 16,300 0 (0%) 1 0.02 0 0 16,300 17,900 14,700
09/12/2025 16,300 0 (0%) 1,954 31.85 0 0 16,300 17,900 14,700
08/12/2025 16,300 0 (0%) 2,700 43.8 0 0 16,300 17,900 14,700
05/12/2025 16,300 -0.2 (-1.21%) 8,162 133.75 0 0 16,500 18,100 14,900
04/12/2025 16,500 0 (0%) 5,679 93.42 0 0 16,500 18,100 14,900
03/12/2025 16,500 0 (0%) 400 6.6 0 0 16,500 18,100 14,900
02/12/2025 16,500 -0.2 (-1.2%) 2,301 37.77 0 0 16,700 18,300 15,100
01/12/2025 16,700 0 (0%) 0 0 0 0 16,700 18,300 15,100
28/11/2025 16,700 0 (0%) 2,800 46.75 0 0 16,700 18,300 15,100
27/11/2025 16,700 -0.1 (-0.6%) 1,900 31.75 0 0 16,800 18,400 15,200
26/11/2025 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200

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