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 91,000 -0.2 (-0.22%) 11,900 1,083.46 0 0 91,200 97,500 84,900
25/05/2026 91,200 0.1 (0.11%) 3,400 309.89 0 0 91,100 97,400 84,800
22/05/2026 91,100 -0.2 (-0.22%) 17,000 1,547.59 0 0 91,300 97,600 85,000
21/05/2026 91,300 -0.1 (-0.11%) 9,100 831.41 0 0 91,400 97,700 85,100
20/05/2026 91,400 -0.3 (-0.33%) 22,400 2,049.27 0 0 91,700 98,100 85,300
19/05/2026 91,700 -0.1 (-0.11%) 14,400 1,319.97 0 0 91,800 98,200 85,400
18/05/2026 91,800 -0.2 (-0.22%) 14,500 1,331.12 0 0 92,000 98,400 85,600
15/05/2026 92,000 0 (0%) 10,500 966.16 0 0 92,000 98,400 85,600
14/05/2026 92,000 0 (0%) 15,300 1,412.52 0 0 92,000 98,400 85,600
13/05/2026 92,000 0.1 (0.11%) 8,600 794.08 0 0 91,900 98,300 85,500
12/05/2026 91,900 -0.5 (-0.54%) 10,000 921.11 0 0 92,400 98,800 86,000
11/05/2026 92,400 -0.1 (-0.11%) 21,500 1,989.69 0 0 92,500 98,900 86,100
08/05/2026 92,500 0 (0%) 19,200 1,775.1 0 0 92,500 98,900 86,100
07/05/2026 92,500 0 (0%) 5,300 490.48 0 0 92,500 98,900 86,100
06/05/2026 92,500 0 (0%) 23,500 2,178.73 0 0 92,500 98,900 86,100
05/05/2026 92,500 -0.3 (-0.32%) 22,600 2,090.77 0 0 92,800 99,200 86,400
04/05/2026 92,800 -0.3 (-0.32%) 12,500 1,161.56 0 0 93,100 99,600 86,600
29/04/2026 93,100 -0.9 (-0.96%) 6,200 578.98 0 0 94,000 100,500 87,500
28/04/2026 94,000 -0.5 (-0.53%) 16,500 1,555.84 0 0 94,500 101,100 87,900
24/04/2026 94,500 2.5 (2.72%) 31,000 2,894.53 0 0 92,000 98,400 85,600
23/04/2026 92,000 -1.4 (-1.5%) 12,600 1,170.79 0 0 93,400 99,900 86,900
22/04/2026 93,400 -1.3 (-1.37%) 5,200 487.72 0 0 94,700 101,300 88,100
21/04/2026 94,700 3.8 (4.18%) 78,900 7,482.86 0 0 90,900 97,200 84,600
20/04/2026 90,900 -0.1 (-0.11%) 19,100 1,734.1 0 0 91,000 97,300 84,700
17/04/2026 91,000 -0.4 (-0.44%) 5,300 482.92 0 0 91,400 97,700 85,100
16/04/2026 91,400 0.5 (0.55%) 13,700 1,250.02 0 0 90,900 97,200 84,600
15/04/2026 90,900 0 (0%) 8,000 728.3 0 0 90,900 97,200 84,600
14/04/2026 90,900 0 (0%) 14,200 1,292.65 0 0 90,900 97,200 84,600
13/04/2026 90,900 -0.1 (-0.11%) 5,400 491.58 0 0 91,000 97,300 84,700
10/04/2026 91,000 0.1 (0.11%) 6,600 600.79 0 0 90,900 97,200 84,600
09/04/2026 90,900 -0.5 (-0.55%) 7,200 654.33 0 0 91,400 97,700 85,100
08/04/2026 91,400 0.6 (0.66%) 10,200 930.23 0 0 90,800 97,100 84,500
07/04/2026 90,800 -0.2 (-0.22%) 6,700 610.06 0 0 91,000 97,300 84,700
06/04/2026 91,000 0.1 (0.11%) 9,400 855.56 0 0 90,900 97,200 84,600
03/04/2026 90,900 0.2 (0.22%) 4,900 445.13 0 0 90,700 97,000 84,400
02/04/2026 90,700 -0.1 (-0.11%) 11,200 1,014.5 0 0 90,800 97,100 84,500
01/04/2026 90,800 0 (0%) 12,100 1,098.91 0 0 90,800 97,100 84,500
31/03/2026 90,800 -0.1 (-0.11%) 3,700 336.24 0 0 90,900 97,200 84,600
30/03/2026 90,900 -0.1 (-0.11%) 11,400 1,033.24 0 0 91,000 97,300 84,700
27/03/2026 91,000 0 (0%) 3,700 337.37 0 0 91,000 97,300 84,700
26/03/2026 91,000 -0.5 (-0.55%) 9,700 884.56 0 0 91,500 97,900 85,100
25/03/2026 91,500 0.3 (0.33%) 14,500 1,319 0 0 91,200 97,500 84,900
24/03/2026 91,200 0.2 (0.22%) 16,700 1,521.77 0 0 91,000 97,300 84,700
23/03/2026 91,000 -1.1 (-1.19%) 13,000 1,187.09 0 0 92,100 98,500 85,700
20/03/2026 92,100 0 (0%) 4,000 367.96 0 0 92,100 98,500 85,700
19/03/2026 92,100 0 (0%) 12,700 1,167 0 0 92,100 98,500 85,700
18/03/2026 92,100 0.1 (0.11%) 6,300 579.76 0 0 92,000 98,400 85,600
17/03/2026 92,000 0.2 (0.22%) 6,700 616.5 0 0 91,800 98,200 85,400
16/03/2026 91,800 -0.6 (-0.65%) 13,800 1,266.84 0 0 92,400 98,800 86,000
13/03/2026 92,400 -0.4 (-0.43%) 8,900 822.38 0 0 92,800 99,200 86,400
12/03/2026 92,800 0 (0%) 7,500 694.12 0 0 92,800 99,200 86,400
11/03/2026 92,800 0.3 (0.32%) 12,200 1,130.93 0 0 92,500 98,900 86,100
10/03/2026 92,500 2.4 (2.66%) 19,200 1,776.87 0 0 90,100 96,400 83,800
09/03/2026 90,100 -5.2 (-5.46%) 34,700 3,144.14 0 0 95,300 101,900 88,700
06/03/2026 95,300 -0.5 (-0.52%) 19,800 1,886.18 0 0 95,800 102,500 89,100
05/03/2026 95,800 1.1 (1.16%) 31,300 3,025.89 0 0 94,700 101,300 88,100
04/03/2026 94,700 -0.9 (-0.94%) 18,200 1,730.44 0 0 95,600 102,200 89,000
03/03/2026 95,600 -1.6 (-1.65%) 20,100 1,935.55 0 0 97,200 104,000 90,400
02/03/2026 97,200 0.2 (0.21%) 18,500 1,807.6 0 0 97,000 103,700 90,300
27/02/2026 97,000 0.4 (0.41%) 14,600 1,412.17 0 0 96,600 103,300 89,900
26/02/2026 96,600 0 (0%) 37,500 3,615.5 0 0 96,600 103,300 89,900
25/02/2026 96,600 -1.1 (-1.13%) 19,800 1,918.32 0 0 97,700 104,500 90,900
24/02/2026 97,700 0.6 (0.62%) 10,600 1,033.25 0 0 97,100 103,800 90,400
23/02/2026 97,100 0.7 (0.73%) 19,800 1,922.94 0 0 96,400 103,100 89,700
13/02/2026 96,400 0.4 (0.42%) 4,900 471.03 0 0 96,000 102,700 89,300
12/02/2026 96,000 1 (1.05%) 8,300 796.24 0 0 95,000 101,600 88,400
11/02/2026 95,000 0.5 (0.53%) 10,400 987.83 0 0 94,500 101,100 87,900
10/02/2026 94,500 -0.5 (-0.53%) 3,800 359.59 0 0 95,000 101,600 88,400
09/02/2026 95,000 0 (0%) 7,500 712.43 0 0 95,000 101,600 88,400
06/02/2026 95,000 -1.1 (-1.14%) 59,300 5,633.07 0 0 96,100 102,800 89,400
05/02/2026 96,100 -0.2 (-0.21%) 24,800 2,384.69 0 0 96,300 103,000 89,600
04/02/2026 96,300 -0.2 (-0.21%) 9,100 877.05 0 0 96,500 103,200 89,800
03/02/2026 96,500 0 (0%) 16,200 1,566.96 0 0 96,500 103,200 89,800
02/02/2026 96,500 -1 (-1.03%) 8,200 792.58 0 0 97,500 104,300 90,700
30/01/2026 97,500 1.6 (1.67%) 27,900 2,702.26 0 0 95,900 102,600 89,200
29/01/2026 95,900 0.8 (0.84%) 16,100 1,543.5 0 0 95,100 101,700 88,500
28/01/2026 95,100 -0.7 (-0.73%) 12,200 1,163.84 0 0 95,800 102,500 89,100
27/01/2026 95,800 -0.2 (-0.21%) 26,800 2,555.21 0 0 96,000 102,700 89,300
26/01/2026 96,000 -3.5 (-3.52%) 41,300 4,026.45 0 0 99,500 106,400 92,600
23/01/2026 99,500 1.5 (1.53%) 97,700 9,740.38 0 0 98,000 104,800 91,200
22/01/2026 98,000 3 (3.16%) 92,700 8,992.92 0 0 95,000 101,600 88,400
21/01/2026 95,000 2.5 (2.7%) 67,400 6,347.05 0 0 92,500 98,900 86,100
20/01/2026 92,500 0 (0%) 14,300 1,322.39 0 0 92,500 98,900 86,100
19/01/2026 92,500 -0.8 (-0.86%) 15,600 1,450.55 0 0 93,300 99,800 86,800
16/01/2026 93,300 0.2 (0.21%) 28,600 2,687.45 0 0 93,100 99,600 86,600
15/01/2026 93,100 1.8 (1.97%) 29,300 2,710 0 0 91,300 97,600 85,000
14/01/2026 91,300 0.3 (0.33%) 29,400 2,681.09 0 0 91,000 97,300 84,700
13/01/2026 91,000 -0.1 (-0.11%) 20,000 1,821.8 0 0 91,100 97,400 84,800
12/01/2026 91,100 0.1 (0.11%) 26,800 2,442.05 0 0 91,000 97,300 84,700
09/01/2026 91,000 -0.2 (-0.22%) 16,000 1,463.15 0 0 91,200 97,500 84,900
08/01/2026 91,200 0.8 (0.88%) 13,100 1,195.62 0 0 90,400 96,700 84,100
07/01/2026 90,400 0.4 (0.44%) 18,700 1,683.99 0 0 90,000 96,300 83,700
06/01/2026 90,000 -0.5 (-0.55%) 18,300 1,650.26 0 0 90,500 96,800 84,200
05/01/2026 90,500 0.8 (0.89%) 26,700 2,411.83 0 0 89,700 95,900 83,500
31/12/2025 89,700 0.2 (0.22%) 11,300 1,011.51 0 0 89,500 95,700 83,300
30/12/2025 89,500 0.1 (0.11%) 10,400 930.3 0 0 89,400 95,600 83,200
29/12/2025 89,400 0.6 (0.68%) 9,300 830.19 20,052 1,664.32 88,800 95,000 82,600
26/12/2025 88,800 -0.9 (-1.%) 48,800 4,327.4 0 0 89,700 95,900 83,500
25/12/2025 89,700 -1.1 (-1.21%) 26,000 2,345.02 0 0 90,800 97,100 84,500
24/12/2025 90,800 -0.8 (-0.87%) 14,100 1,283.88 0 0 91,600 98,000 85,200
23/12/2025 91,600 -0.7 (-0.76%) 24,600 2,260.54 0 0 92,300 98,700 85,900
22/12/2025 92,300 -0.2 (-0.22%) 17,200 1,590.62 0 0 92,500 98,900 86,100
19/12/2025 92,500 -0.1 (-0.11%) 8,200 757.61 0 0 92,600 99,000 86,200
18/12/2025 92,600 -0.1 (-0.11%) 7,800 723.89 0 0 92,700 99,100 86,300
17/12/2025 92,700 -1.3 (-1.38%) 19,000 1,758.82 0 0 94,000 100,500 87,500
16/12/2025 94,000 0.6 (0.64%) 32,400 3,033.27 0 0 93,400 99,900 86,900
15/12/2025 93,400 0.1 (0.11%) 14,000 1,304.79 0 0 93,300 99,800 86,800
12/12/2025 93,300 -0.3 (-0.32%) 12,500 1,168.29 0 0 93,600 100,100 87,100
11/12/2025 93,600 -0.3 (-0.32%) 9,500 888.46 0 0 93,900 100,400 87,400
10/12/2025 93,900 -0.4 (-0.42%) 8,300 781.21 0 0 94,300 100,900 87,700
09/12/2025 94,300 -0.2 (-0.21%) 11,600 1,093.11 0 0 94,500 101,100 87,900
08/12/2025 94,500 0.3 (0.32%) 13,800 1,300.47 0 0 94,200 100,700 87,700
05/12/2025 94,200 -0.2 (-0.21%) 7,400 697.24 0 0 94,400 101,000 87,800
04/12/2025 94,400 0.4 (0.43%) 13,700 1,291.28 0 0 94,000 100,500 87,500
03/12/2025 94,000 0 (0%) 25,400 2,391.27 0 0 94,000 100,500 87,500
02/12/2025 94,000 -2 (-2.08%) 28,100 2,661.03 0 0 96,000 102,700 89,300
01/12/2025 96,000 -0.7 (-0.72%) 7,400 712.14 0 0 96,700 103,400 90,000
28/11/2025 96,700 0 (0%) 5,500 531.85 0 0 96,700 103,400 90,000
27/11/2025 96,700 0.6 (0.62%) 19,600 1,888.46 0 0 96,100 102,800 89,400
26/11/2025 96,100 0.1 (0.1%) 7,200 690.56 0 0 96,000 102,700 89,300

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