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
27/05/2026 4,600 0 (0%) 10,000 46 0 0 4,600 5,200 4,000
26/05/2026 4,600 -0.1 (-2.13%) 4,935 22.73 0 0 4,700 5,400 4,000
25/05/2026 4,700 0.2 (4.44%) 2,000 9.4 0 0 4,500 5,100 3,900
22/05/2026 4,700 -0.2 (-4.08%) 710 3.22 0 0 4,900 5,600 4,200
21/05/2026 4,900 0.3 (6.52%) 100 0.49 0 0 4,600 5,200 4,000
20/05/2026 4,500 -0.1 (-2.17%) 12,100 55.55 0 0 4,600 5,200 4,000
19/05/2026 4,600 -0.2 (-4.17%) 6,000 27.83 0 0 4,800 5,500 4,100
18/05/2026 4,700 0 (0%) 2,800 13.43 0 0 4,700 5,400 4,000
15/05/2026 4,700 -0.3 (-6%) 3,200 15.04 0 0 5,000 5,700 4,300
14/05/2026 5,100 0.3 (6.25%) 1,300 6.52 0 0 4,800 5,500 4,100
13/05/2026 4,600 0.1 (2.22%) 502 2.4 0 0 4,500 5,100 3,900
12/05/2026 4,500 -0.2 (-4.26%) 6,378 28.98 0 0 4,700 5,400 4,000
11/05/2026 4,700 -0.1 (-2.08%) 2,102 9.88 0 0 4,800 5,500 4,100
08/05/2026 4,700 -0.1 (-2.08%) 18,600 89.19 0 0 4,800 5,500 4,100
07/05/2026 4,800 0.1 (2.13%) 1,500 7.19 0 0 4,700 5,400 4,000
06/05/2026 4,800 -0.1 (-2.04%) 10,055 47.07 0 0 4,900 5,600 4,200
05/05/2026 4,900 0 (0%) 1,200 5.88 0 0 4,900 5,600 4,200
04/05/2026 4,900 -0.3 (-5.77%) 4,197 20.6 0 0 5,200 5,900 4,500
29/04/2026 5,600 0.7 (14.29%) 6,629 34.34 0 0 4,900 5,600 4,200
28/04/2026 4,900 0 (0%) 1,000 4.9 0 0 4,900 5,600 4,200
24/04/2026 4,900 0 (0%) 7,400 36.39 0 0 4,900 5,600 4,200
23/04/2026 4,900 -0.3 (-5.77%) 4,500 22.05 0 0 5,200 5,900 4,500
22/04/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
21/04/2026 4,900 -0.1 (-2%) 1,156 5.94 0 0 5,000 5,700 4,300
20/04/2026 5,000 0.1 (2.04%) 2,100 10.52 0 0 4,900 5,600 4,200
17/04/2026 4,900 -0.4 (-7.55%) 7,300 35.53 0 0 5,300 6,000 4,600
16/04/2026 5,500 0.6 (12.24%) 3,400 17.88 0 0 4,900 5,600 4,200
15/04/2026 4,900 -0.1 (-2%) 39,115 191.67 0 0 5,000 5,700 4,300
14/04/2026 5,000 -0.2 (-3.85%) 40,701 203.51 0 0 5,200 5,900 4,500
13/04/2026 5,500 0.5 (10%) 300 1.55 0 0 5,000 5,700 4,300
10/04/2026 5,000 0.2 (4.17%) 21,200 105.98 0 0 4,800 5,500 4,100
09/04/2026 4,900 -0.2 (-3.92%) 11,200 53.99 0 0 5,100 5,800 4,400
08/04/2026 5,000 0.1 (2.04%) 3,800 19.54 0 0 4,900 5,600 4,200
07/04/2026 4,900 0 (0%) 400 1.96 0 0 4,900 5,600 4,200
06/04/2026 4,900 -0.1 (-2%) 7,400 36.26 0 0 5,000 5,700 4,300
03/04/2026 5,000 -0.1 (-1.96%) 3,100 15.51 0 0 5,100 5,800 4,400
02/04/2026 5,100 0 (0%) 1,023 5.22 0 0 5,100 5,800 4,400
01/04/2026 5,000 -0.2 (-3.85%) 1,848 9.41 0 0 5,200 5,900 4,500
31/03/2026 5,200 0.3 (6.12%) 124 0.64 0 0 4,900 5,600 4,200
30/03/2026 4,800 0 (0%) 5,900 28.74 0 0 4,800 5,500 4,100
27/03/2026 5,100 -0.1 (-1.92%) 1,200 5.79 0 0 5,200 5,900 4,500
26/03/2026 5,100 0.4 (8.51%) 12,110 62.35 0 0 4,700 5,400 4,000
25/03/2026 4,700 -0.4 (-7.84%) 500 2.35 0 0 5,100 5,800 4,400
24/03/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
23/03/2026 5,100 0 (0%) 1 0. 0 0 5,100 5,800 4,400
20/03/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
19/03/2026 5,100 0 (0%) 10 0.05 0 0 5,100 5,800 4,400
18/03/2026 5,100 0.1 (2%) 26,801 136.73 0 0 5,000 5,700 4,300
17/03/2026 5,000 0.1 (2.04%) 1,000 5 0 0 4,900 5,600 4,200
16/03/2026 4,900 0 (0%) 400 1.96 0 0 4,900 5,600 4,200
13/03/2026 4,900 -0.1 (-2%) 4,650 22.91 0 0 5,000 5,700 4,300
12/03/2026 5,100 0.2 (4.08%) 200 1 0 0 4,900 5,600 4,200
11/03/2026 4,900 0 (0%) 4,013 19.66 0 0 4,900 5,600 4,200
10/03/2026 4,800 -0.2 (-4%) 8,900 43.31 0 0 5,000 5,700 4,300
09/03/2026 5,000 -0.1 (-1.96%) 34,181 170.64 0 0 5,100 5,800 4,400
06/03/2026 5,000 -0.1 (-1.96%) 4,000 20.2 0 0 5,100 5,800 4,400
05/03/2026 5,100 0 (0%) 81 0.42 0 0 5,100 5,800 4,400
04/03/2026 5,100 -0.1 (-1.92%) 2,700 13.77 0 0 5,200 5,900 4,500
03/03/2026 5,100 0.1 (2%) 3,045 15.76 0 0 5,000 5,700 4,300
02/03/2026 5,200 -0.2 (-3.7%) 200 1 0 0 5,400 6,200 4,600
27/02/2026 5,400 0.1 (1.89%) 300 1.61 0 0 5,300 6,000 4,600
26/02/2026 5,300 0 (0%) 3 0.02 0 0 5,300 6,000 4,600
25/02/2026 5,300 0.3 (6%) 4,200 22.26 0 0 5,000 5,700 4,300
24/02/2026 5,100 -0.2 (-3.77%) 1,100 5.55 0 0 5,300 6,000 4,600
23/02/2026 5,300 0.2 (3.92%) 1,900 9.99 0 0 5,100 5,800 4,400
13/02/2026 5,200 0.2 (4%) 200 1.01 0 0 5,000 5,700 4,300
12/02/2026 5,000 0 (0%) 3,375 16.98 0 0 5,000 5,700 4,300
11/02/2026 4,900 -0.2 (-3.92%) 1,300 6.46 0 0 5,100 5,800 4,400
10/02/2026 5,000 -0.2 (-3.85%) 4,665 23.7 0 0 5,200 5,900 4,500
09/02/2026 5,300 0.1 (1.92%) 300 1.56 0 0 5,200 5,900 4,500
06/02/2026 5,200 0 (0%) 2,565 13.33 0 0 5,200 5,900 4,500
05/02/2026 5,100 -0.2 (-3.77%) 4,000 20.78 0 0 5,300 6,000 4,600
04/02/2026 5,300 0 (0%) 1,000 5.3 0 0 5,300 6,000 4,600
03/02/2026 5,300 -0.1 (-1.85%) 3,600 19.08 0 0 5,400 6,200 4,600
02/02/2026 5,400 0.1 (1.89%) 2,000 10.72 0 0 5,300 6,000 4,600
30/01/2026 5,300 0 (0%) 2,500 13.25 0 0 5,300 6,000 4,600
29/01/2026 5,200 0 (0%) 2,800 14.82 0 0 5,200 5,900 4,500
28/01/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
27/01/2026 5,000 -0.3 (-5.66%) 4,468 23.06 0 0 5,300 6,000 4,600
26/01/2026 5,300 -0.1 (-1.85%) 1,105 5.87 0 0 5,400 6,200 4,600
23/01/2026 5,400 0 (0%) 6,700 36.31 0 0 5,400 6,200 4,600
22/01/2026 5,300 0.1 (1.92%) 2,400 12.94 0 0 5,200 5,900 4,500
21/01/2026 5,000 -0.3 (-5.66%) 16,450 85.35 0 0 5,300 6,000 4,600
20/01/2026 5,300 -0.1 (-1.85%) 6,900 36.58 0 0 5,400 6,200 4,600
19/01/2026 5,500 -0.2 (-3.51%) 40,400 217.63 0 0 5,700 6,500 4,900
16/01/2026 5,700 0.2 (3.64%) 2,800 15.92 0 0 5,500 6,300 4,700
15/01/2026 5,600 0.1 (1.82%) 601 3.3 0 0 5,500 6,300 4,700
14/01/2026 5,500 -0.2 (-3.51%) 1,939 10.73 0 0 5,700 6,500 4,900
13/01/2026 5,800 0 (0%) 400 2.27 0 0 5,800 6,600 5,000
12/01/2026 5,400 -0.4 (-6.9%) 13,910 80.71 0 0 5,800 6,600 5,000
09/01/2026 5,700 0 (0%) 7,279 42.01 0 0 5,700 6,500 4,900
08/01/2026 5,700 0.1 (1.79%) 2,506 14.28 0 0 5,600 6,400 4,800
07/01/2026 5,600 -0.1 (-1.75%) 2,597 14.55 0 0 5,700 6,500 4,900
06/01/2026 5,700 0.1 (1.79%) 252 1.42 0 0 5,600 6,400 4,800
05/01/2026 5,500 0 (0%) 12,800 71.24 0 0 5,500 6,300 4,700
31/12/2025 5,600 0.1 (1.82%) 3,329 18.37 0 0 5,500 6,300 4,700
30/12/2025 5,500 0.1 (1.85%) 16,102 87.79 0 0 5,400 6,200 4,600
29/12/2025 5,300 -0.1 (-1.85%) 10,800 58.67 0 0 5,400 6,200 4,600
26/12/2025 5,300 0 (0%) 15,528 83.5 0 0 5,300 6,000 4,600
25/12/2025 5,200 0.1 (1.96%) 15,180 79.94 0 0 5,100 5,800 4,400
24/12/2025 5,100 -0.1 (-1.92%) 6,779 34.86 0 0 5,200 5,900 4,500
23/12/2025 5,000 -0.1 (-1.96%) 10,300 53.91 0 0 5,100 5,800 4,400
22/12/2025 5,100 0.1 (2%) 7,007 35.42 0 0 5,000 5,700 4,300
19/12/2025 5,000 0.2 (4.17%) 800 3.99 305,100 1,250.91 4,800 5,500 4,100
18/12/2025 4,600 -0.2 (-4.17%) 6,105 29.25 0 0 4,800 5,500 4,100
17/12/2025 4,500 -0.4 (-8.16%) 3,100 14.8 0 0 4,900 5,600 4,200
16/12/2025 4,900 0 (0%) 11,625 56.75 0 0 4,900 5,600 4,200
15/12/2025 4,900 0.4 (8.89%) 9,139 44.73 0 0 4,500 5,100 3,900
12/12/2025 4,000 -0.6 (-13.04%) 15,687 70.56 0 0 4,600 5,200 4,000
11/12/2025 4,400 -0.6 (-12%) 1,595 7.33 0 0 5,000 5,700 4,300
10/12/2025 5,000 0 (0%) 50 0.23 0 0 5,000 5,700 4,300
09/12/2025 5,000 0 (0%) 197 0.99 0 0 5,000 5,700 4,300
08/12/2025 5,000 0 (0%) 20 0.1 0 0 5,000 5,700 4,300
05/12/2025 5,000 0 (0%) 501 2.51 0 0 5,000 5,700 4,300
04/12/2025 5,000 0.1 (2.04%) 600 3 0 0 4,900 5,600 4,200
03/12/2025 4,900 -0.1 (-2%) 600 2.94 0 0 5,000 5,700 4,300
02/12/2025 4,900 -0.1 (-2%) 1,300 6.47 0 0 5,000 5,700 4,300
01/12/2025 5,000 -0.1 (-1.96%) 600 3 0 0 5,100 5,800 4,400
28/11/2025 5,000 0 (0%) 375 1.89 0 0 5,000 5,700 4,300
27/11/2025 5,000 0 (0%) 1,000 5 0 0 5,000 5,700 4,300

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