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 15,000 0 (0%) 1,100 16.5 0 0 15,000 16,050 13,950
27/05/2026 15,700 -0.1 (-0.63%) 700 11.04 0 0 15,800 16,900 14,700
26/05/2026 15,800 0 (0%) 1,000 15.79 0 0 15,800 16,900 14,700
25/05/2026 15,800 0 (0%) 200 3.16 0 0 15,800 16,900 14,700
22/05/2026 15,800 0 (0%) 500 7.9 0 0 15,800 16,900 14,700
21/05/2026 15,800 -0.7 (-4.24%) 1,400 22.53 0 0 16,500 17,650 15,350
20/05/2026 16,500 -0.05 (-0.3%) 100 1.65 0 0 16,550 17,700 15,400
19/05/2026 16,550 -0.15 (-0.9%) 700 11.59 0 0 16,700 17,850 15,550
18/05/2026 16,700 0 (0%) 0 0 0 0 16,700 17,850 15,550
15/05/2026 16,700 0 (0%) 0 0 0 0 16,700 17,850 15,550
14/05/2026 16,700 0 (0%) 0 0 0 0 16,700 17,850 15,550
13/05/2026 16,700 0 (0%) 0 0 0 0 16,700 17,850 15,550
12/05/2026 16,700 -0.25 (-1.47%) 100 1.67 0 0 16,950 18,100 15,800
11/05/2026 16,950 1.05 (6.6%) 100 1.7 0 0 15,900 17,000 14,800
08/05/2026 15,900 0 (0%) 0 0 0 0 15,900 17,000 14,800
07/05/2026 15,900 0.2 (1.27%) 600 9.55 0 0 15,700 16,750 14,650
06/05/2026 15,700 0 (0%) 300 4.71 0 0 15,700 16,750 14,650
05/05/2026 15,700 0 (0%) 0 0 0 0 15,700 16,750 14,650
04/05/2026 15,700 0 (0%) 500 7.85 0 0 15,700 16,750 14,650
29/04/2026 15,700 0 (0%) 200 3.15 0 0 15,700 16,750 14,650
28/04/2026 15,700 0 (0%) 0 0 0 0 15,700 16,750 14,650
24/04/2026 15,700 0 (0%) 500 7.85 0 0 15,700 16,750 14,650
23/04/2026 15,700 0 (0%) 0 0 0 0 15,700 16,750 14,650
22/04/2026 15,700 -0.1 (-0.63%) 400 6.28 0 0 15,800 16,900 14,700
21/04/2026 15,800 0 (0%) 500 7.9 0 0 15,800 16,900 14,700
20/04/2026 15,800 0 (0%) 0 0 0 0 15,800 16,900 14,700
17/04/2026 15,800 -0.3 (-1.86%) 100 1.58 0 0 16,100 17,200 15,000
16/04/2026 16,100 0 (0%) 400 6.44 0 0 16,100 17,200 15,000
15/04/2026 16,100 0 (0%) 100 1.61 0 0 16,100 17,200 15,000
14/04/2026 16,100 0 (0%) 2,000 32.95 0 0 16,100 17,200 15,000
13/04/2026 16,100 0 (0%) 0 0 0 0 16,100 17,200 15,000
10/04/2026 16,100 -0.05 (-0.31%) 3,000 46.6 0 0 16,150 17,250 15,050
09/04/2026 16,150 0.05 (0.31%) 100 1.62 0 0 16,100 17,200 15,000
08/04/2026 16,100 0.05 (0.31%) 200 3.25 0 0 16,050 17,150 14,950
07/04/2026 16,050 0.05 (0.31%) 2,500 40.11 0 0 16,000 17,100 14,900
06/04/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
03/04/2026 16,000 -0.5 (-3.03%) 100 1.6 0 0 16,500 17,650 15,350
02/04/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
01/04/2026 16,500 0.05 (0.3%) 1,000 16.5 0 0 16,450 17,600 15,300
31/03/2026 16,450 0.25 (1.54%) 700 11.51 0 0 16,200 17,300 15,100
30/03/2026 16,200 0 (0%) 700 11.28 0 0 16,200 17,300 15,100
27/03/2026 16,200 0 (0%) 2,600 42.12 0 0 16,200 17,300 15,100
26/03/2026 16,200 -0.3 (-1.82%) 2,400 39.49 0 0 16,500 17,650 15,350
25/03/2026 16,500 0 (0%) 600 9.9 0 0 16,500 17,650 15,350
24/03/2026 16,500 -0.4 (-2.37%) 3,300 54.45 0 0 16,900 18,050 15,750
23/03/2026 16,900 -0.1 (-0.59%) 1,200 20.28 0 0 17,000 18,150 15,850
20/03/2026 17,000 0 (0%) 0 0 0 0 17,000 18,150 15,850
19/03/2026 17,000 0.2 (1.19%) 100 1.7 0 0 16,800 17,950 15,650
18/03/2026 16,800 -0.1 (-0.59%) 100 1.68 0 0 16,900 18,050 15,750
17/03/2026 16,900 0.2 (1.2%) 200 3.38 0 0 16,700 17,850 15,550
16/03/2026 16,700 0 (0%) 0 0 0 0 16,700 17,850 15,550
13/03/2026 16,700 0 (0%) 300 4.78 0 0 16,700 17,850 15,550
12/03/2026 16,700 0.8 (5.03%) 100 1.67 0 0 15,900 17,000 14,800
11/03/2026 15,900 0.1 (0.63%) 100 1.59 0 0 15,800 16,900 14,700
10/03/2026 15,800 0.7 (4.64%) 100 1.58 0 0 15,100 16,150 14,050
09/03/2026 15,100 -0.5 (-3.21%) 2,600 39.15 0 0 15,600 16,650 14,550
06/03/2026 15,600 0 (0%) 0 0 0 0 15,600 16,650 14,550
05/03/2026 15,600 -0.3 (-1.89%) 200 3.12 0 0 15,900 17,000 14,800
04/03/2026 15,900 -0.25 (-1.55%) 1,800 28.81 0 0 16,150 17,250 15,050
03/03/2026 16,150 -0.35 (-2.12%) 500 8.08 0 0 16,500 17,650 15,350
02/03/2026 16,500 0.5 (3.13%) 2,000 33 0 0 16,000 17,100 14,900
27/02/2026 16,000 0 (0%) 900 14.4 0 0 16,000 17,100 14,900
26/02/2026 16,000 -0.1 (-0.62%) 1,000 16.08 0 0 16,100 17,200 15,000
25/02/2026 16,100 0.15 (0.94%) 800 12.83 0 0 15,950 17,050 14,850
24/02/2026 15,950 -0.05 (-0.31%) 600 9.61 0 0 16,000 17,100 14,900
23/02/2026 16,000 -0.15 (-0.93%) 1,400 22.48 0 0 16,150 17,250 15,050
13/02/2026 16,150 0 (0%) 0 0 0 0 16,150 17,250 15,050
12/02/2026 16,150 -0.05 (-0.31%) 100 1.62 0 0 16,200 17,300 15,100
11/02/2026 16,200 -0.1 (-0.61%) 3,200 51.93 0 0 16,300 17,400 15,200
10/02/2026 16,300 -0.1 (-0.61%) 1,500 24.52 0 0 16,400 17,500 15,300
09/02/2026 16,400 -0.3 (-1.8%) 4,200 69.34 0 0 16,700 17,850 15,550
06/02/2026 16,700 -0.45 (-2.62%) 400 6.69 0 0 17,150 18,350 15,950
05/02/2026 17,150 0 (0%) 0 0 0 0 17,150 18,350 15,950
04/02/2026 17,150 0.15 (0.88%) 5,800 99.49 0 0 17,000 18,150 15,850
03/02/2026 17,000 0.45 (2.72%) 600 10.2 0 0 16,550 17,700 15,400
02/02/2026 16,550 -0.4 (-2.36%) 1,800 29.25 0 0 16,950 18,100 15,800
30/01/2026 16,950 0.4 (2.42%) 1,000 16.95 0 0 16,550 17,700 15,400
29/01/2026 16,550 0 (0%) 0 0 0 0 16,550 17,700 15,400
28/01/2026 16,550 -0.15 (-0.9%) 1,900 31.17 0 0 16,700 17,850 15,550
27/01/2026 16,700 -0.5 (-2.91%) 300 5.04 0 0 17,200 18,400 16,000
26/01/2026 17,200 0.05 (0.29%) 500 8.6 0 0 17,150 18,350 15,950
23/01/2026 17,150 -0.25 (-1.44%) 3,200 55.06 0 0 17,400 18,600 16,200
22/01/2026 17,400 0 (0%) 500 8.7 0 0 17,400 18,600 16,200
21/01/2026 17,400 0.3 (1.75%) 1,300 22.26 0 0 17,100 18,250 15,950
20/01/2026 17,100 -0.15 (-0.87%) 4,700 81.03 0 0 17,250 18,450 16,050
19/01/2026 17,250 -0.1 (-0.58%) 5,800 100.2 0 0 17,350 18,550 16,150
16/01/2026 17,350 -0.05 (-0.29%) 800 13.88 0 0 17,400 18,600 16,200
15/01/2026 17,400 -0.1 (-0.57%) 1,700 29.6 0 0 17,500 18,700 16,300
14/01/2026 17,500 0.05 (0.29%) 700 12.4 0 0 17,450 18,650 16,250
13/01/2026 17,450 0 (0%) 0 0 0 0 17,450 18,650 16,250
12/01/2026 17,450 0.15 (0.87%) 4,100 72.92 0 0 17,300 18,500 16,100
09/01/2026 17,300 0 (0%) 0 0 0 0 17,300 18,500 16,100
08/01/2026 17,300 0 (0%) 200 3.46 0 0 17,300 18,500 16,100
07/01/2026 17,300 0.05 (0.29%) 1,900 32.87 0 0 17,250 18,450 16,050
06/01/2026 17,250 0 (0%) 0 0 0 0 17,250 18,450 16,050
05/01/2026 17,250 0 (0%) 0 0 0 0 17,250 18,450 16,050
31/12/2025 17,250 0.1 (0.58%) 1,000 17.25 0 0 17,150 18,350 15,950
30/12/2025 17,150 -0.6 (-3.38%) 3,000 51.5 0 0 17,750 18,950 16,550
29/12/2025 17,750 0 (0%) 1,000 17.75 0 0 17,750 18,950 16,550
26/12/2025 17,750 -0.25 (-1.39%) 3,300 59.1 0 0 18,000 19,250 16,750
25/12/2025 18,000 0.9 (5.26%) 1,200 21.13 0 0 17,100 18,250 15,950
24/12/2025 17,100 -0.4 (-2.29%) 700 11.97 0 0 17,500 18,700 16,300
23/12/2025 17,500 0.35 (2.04%) 1,200 20.62 0 0 17,150 18,350 15,950
22/12/2025 17,150 0.05 (0.29%) 1,000 17.15 0 0 17,100 18,250 15,950
19/12/2025 17,100 0 (0%) 0 0 0 0 17,100 18,250 15,950
18/12/2025 17,100 0 (0%) 0 0 0 0 17,100 18,250 15,950
17/12/2025 17,100 0 (0%) 1,500 25.65 0 0 17,100 18,250 15,950
16/12/2025 17,100 0 (0%) 400 6.84 0 0 17,100 18,250 15,950
15/12/2025 17,100 -0.15 (-0.87%) 1,200 20.63 0 0 17,250 18,450 16,050
12/12/2025 17,250 0.05 (0.29%) 100 1.73 0 0 17,200 18,400 16,000
11/12/2025 17,200 0 (0%) 0 0 0 0 17,200 18,400 16,000
10/12/2025 17,200 -0.05 (-0.29%) 100 1.72 0 0 17,250 18,450 16,050
09/12/2025 17,250 0 (0%) 0 0 0 0 17,250 18,450 16,050
08/12/2025 17,250 0 (0%) 800 13.8 0 0 17,250 18,450 16,050
05/12/2025 17,250 0 (0%) 0 0 0 0 17,250 18,450 16,050
04/12/2025 17,250 0 (0%) 0 0 0 0 17,250 18,450 16,050
03/12/2025 17,250 -0.75 (-4.17%) 2,900 50.34 0 0 18,000 19,250 16,750
02/12/2025 18,000 0 (0%) 0 0 0 0 18,000 19,250 16,750
01/12/2025 18,000 0.55 (3.15%) 900 15.92 0 0 17,450 18,650 16,250
28/11/2025 17,450 0.05 (0.29%) 1,100 19.12 0 0 17,400 18,600 16,200

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