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 4,800 0 (0%) 19,900 96.19 0 0 4,800 5,200 4,400
27/05/2026 4,800 0 (0%) 71,928 346.54 0 0 4,800 5,200 4,400
26/05/2026 4,800 0 (0%) 36,607 175.65 0 0 4,800 5,200 4,400
25/05/2026 4,800 0 (0%) 90,402 431.31 0 0 4,800 5,200 4,400
22/05/2026 4,800 -0.1 (-2.04%) 108,840 523.89 0 0 4,900 5,300 4,500
21/05/2026 4,900 0.2 (4.26%) 86,437 410.69 0 0 4,700 5,100 4,300
20/05/2026 4,700 0 (0%) 129,714 603.28 0 0 4,700 5,100 4,300
19/05/2026 4,700 -0.1 (-2.08%) 209,839 1,000.87 0 0 4,800 5,200 4,400
18/05/2026 4,800 -0.2 (-4%) 53,932 263.43 0 0 5,000 5,500 4,500
15/05/2026 5,000 0.1 (2.04%) 128,116 640.57 0 0 4,900 5,300 4,500
14/05/2026 4,900 -0.1 (-2%) 75,867 378.52 0 0 5,000 5,500 4,500
13/05/2026 5,000 -0.2 (-3.85%) 176,528 885.36 0 0 5,200 5,700 4,700
12/05/2026 5,200 0 (0%) 146,635 756.15 0 0 5,200 5,700 4,700
11/05/2026 5,200 0 (0%) 79,099 410.59 0 0 5,200 5,700 4,700
08/05/2026 5,200 -0.2 (-3.7%) 198,519 1,035.21 0 0 5,400 5,900 4,900
07/05/2026 5,400 0 (0%) 47,376 251.11 0 0 5,400 5,900 4,900
06/05/2026 5,400 -0.1 (-1.82%) 346,333 1,837.22 0 0 5,500 6,000 5,000
05/05/2026 5,500 0.1 (1.85%) 84,511 456.23 0 0 5,400 5,900 4,900
04/05/2026 5,400 0 (0%) 250,520 1,341.6 0 0 5,400 5,900 4,900
29/04/2026 5,400 0 (0%) 103,623 556.52 0 0 5,400 5,900 4,900
28/04/2026 5,400 -0.1 (-1.82%) 142,717 768.01 0 0 5,500 6,000 5,000
24/04/2026 5,500 0.3 (5.77%) 346,314 1,855.83 0 0 5,200 5,700 4,700
23/04/2026 5,200 -0.1 (-1.89%) 300,969 1,577.23 0 0 5,300 5,800 4,800
22/04/2026 5,300 -0.1 (-1.85%) 160,786 854.62 0 0 5,400 5,900 4,900
21/04/2026 5,400 -0.2 (-3.57%) 290,958 1,572.81 0 0 5,600 6,100 5,100
20/04/2026 5,600 0 (0%) 130,498 734.28 0 0 5,600 6,100 5,100
17/04/2026 5,600 0.1 (1.82%) 460,255 2,605.47 0 0 5,500 6,000 5,000
16/04/2026 5,500 0 (0%) 321,058 1,736.48 0 0 5,500 6,000 5,000
15/04/2026 5,500 0 (0%) 207,822 1,130.45 0 0 5,500 6,000 5,000
14/04/2026 5,500 0.2 (3.77%) 648,463 3,632.82 0 0 5,300 5,800 4,800
13/04/2026 5,300 -0.1 (-1.85%) 126,948 669.56 0 0 5,400 5,900 4,900
10/04/2026 5,400 0 (0%) 690,718 3,688.86 0 0 5,400 5,900 4,900
09/04/2026 5,400 -0.2 (-3.57%) 283,989 1,534.86 0 0 5,600 6,100 5,100
08/04/2026 5,600 0 (0%) 518,887 2,947.63 0 0 5,600 6,100 5,100
07/04/2026 5,600 0.5 (9.8%) 369,532 1,985.74 0 0 5,100 5,600 4,600
06/04/2026 5,100 -0.4 (-7.27%) 514,525 2,711.66 0 0 5,500 6,000 5,000
03/04/2026 5,500 -0.3 (-5.17%) 734,740 4,280.86 0 0 5,800 6,300 5,300
02/04/2026 5,800 0.3 (5.45%) 1,511,276 9,010.55 0 0 5,500 6,000 5,000
01/04/2026 5,500 0.5 (10%) 471,859 2,570.8 0 0 5,000 5,500 4,500
31/03/2026 5,000 0.2 (4.17%) 433,649 2,165.72 0 0 4,800 5,200 4,400
30/03/2026 4,800 0.1 (2.13%) 81,585 383.81 0 0 4,700 5,100 4,300
27/03/2026 4,700 0 (0%) 86,742 407.52 0 0 4,700 5,100 4,300
26/03/2026 4,700 0 (0%) 76,019 357.83 0 0 4,700 5,100 4,300
25/03/2026 4,700 0 (0%) 90,137 423.67 0 0 4,700 5,100 4,300
24/03/2026 4,700 0.1 (2.17%) 216,426 1,032.94 0 0 4,600 5,000 4,200
23/03/2026 4,600 -0.4 (-8%) 274,535 1,300.04 0 0 5,000 5,500 4,500
20/03/2026 5,000 0.1 (2.04%) 354,921 1,758.91 0 0 4,900 5,300 4,500
19/03/2026 4,900 -0.1 (-2%) 154,314 774.55 0 0 5,000 5,500 4,500
18/03/2026 5,000 0 (0%) 122,176 594.48 0 0 5,000 5,500 4,500
17/03/2026 5,000 -0.1 (-1.96%) 161,054 793.95 0 0 5,100 5,600 4,600
16/03/2026 5,100 0 (0%) 114,448 575.38 0 0 5,100 5,600 4,600
13/03/2026 5,100 -0.1 (-1.92%) 358,500 1,900.5 0 0 5,200 5,700 4,700
12/03/2026 5,200 0.2 (4%) 370,149 1,897.72 0 0 5,000 5,500 4,500
11/03/2026 5,000 -0.2 (-3.85%) 253,036 1,268.67 0 0 5,200 5,700 4,700
10/03/2026 5,200 0.1 (1.96%) 544,229 2,926.52 0 0 5,100 5,600 4,600
09/03/2026 5,100 0.4 (8.51%) 844,026 4,257.81 0 0 4,700 5,100 4,300
06/03/2026 4,700 -0.4 (-7.84%) 188,300 910.84 0 0 5,100 5,600 4,600
05/03/2026 5,100 0.3 (6.25%) 559,817 2,895.72 0 0 4,800 5,200 4,400
04/03/2026 4,800 0 (0%) 266,198 1,281.86 0 0 4,800 5,200 4,400
03/03/2026 4,800 0.1 (2.13%) 189,873 896.95 0 0 4,700 5,100 4,300
02/03/2026 4,700 0.1 (2.17%) 224,546 1,021.75 0 0 4,600 5,000 4,200
27/02/2026 4,600 0 (0%) 90,105 411.39 0 0 4,600 5,000 4,200
26/02/2026 4,600 0 (0%) 69,280 314.86 0 0 4,600 5,000 4,200
25/02/2026 4,600 0 (0%) 64,001 288.05 0 0 4,600 5,000 4,200
24/02/2026 4,600 0 (0%) 21,205 96.4 0 0 4,600 5,000 4,200
23/02/2026 4,600 0.2 (4.55%) 91,480 417.47 0 0 4,400 4,800 4,000
13/02/2026 4,400 0 (0%) 25,895 113.87 0 0 4,400 4,800 4,000
12/02/2026 4,400 0 (0%) 11,503 50.84 0 0 4,400 4,800 4,000
11/02/2026 4,400 0 (0%) 92,300 403.56 0 0 4,400 4,800 4,000
10/02/2026 4,400 0 (0%) 83,417 366.1 0 0 4,400 4,800 4,000
09/02/2026 4,400 -0.1 (-2.22%) 46,141 206.62 0 0 4,500 4,900 4,100
06/02/2026 4,500 -0.1 (-2.17%) 148,418 668.16 0 0 4,600 5,000 4,200
05/02/2026 4,600 -0.1 (-2.13%) 73,505 338.99 0 0 4,700 5,100 4,300
04/02/2026 4,700 0.1 (2.17%) 170,780 803.2 0 0 4,600 5,000 4,200
03/02/2026 4,600 -0.2 (-4.17%) 421,700 1,933.76 0 0 4,800 5,200 4,400
02/02/2026 4,800 -0.4 (-7.69%) 327,312 1,558.37 0 0 5,200 5,700 4,700
30/01/2026 5,200 0 (0%) 530,278 2,891.39 0 0 5,200 5,700 4,700
29/01/2026 5,200 0.4 (8.33%) 493,728 2,514.36 0 0 4,800 5,200 4,400
28/01/2026 4,800 0.1 (2.13%) 131,044 615.61 0 0 4,700 5,100 4,300
27/01/2026 4,700 0 (0%) 82,735 380.08 0 0 4,700 5,100 4,300
26/01/2026 4,700 0.1 (2.17%) 49,863 229.85 0 0 4,600 5,000 4,200
23/01/2026 4,600 -0.1 (-2.13%) 145,301 669.58 0 0 4,700 5,100 4,300
22/01/2026 4,700 0 (0%) 63,013 294.37 0 0 4,700 5,100 4,300
21/01/2026 4,700 0 (0%) 116,185 536.69 0 0 4,700 5,100 4,300
20/01/2026 4,700 -0.1 (-2.08%) 63,633 299.95 0 0 4,800 5,200 4,400
19/01/2026 4,800 0.1 (2.13%) 57,301 270.91 0 0 4,700 5,100 4,300
16/01/2026 4,700 -0.2 (-4.08%) 93,204 441.15 0 0 4,900 5,300 4,500
15/01/2026 4,900 0 (0%) 106,133 505.73 0 0 4,900 5,300 4,500
14/01/2026 4,900 0.1 (2.08%) 133,863 635.33 0 0 4,800 5,200 4,400
13/01/2026 4,800 -0.2 (-4%) 158,199 770.88 0 0 5,000 5,500 4,500
12/01/2026 5,000 0.3 (6.38%) 213,011 1,040.4 0 0 4,700 5,100 4,300
09/01/2026 4,700 -0.3 (-6%) 313,722 1,485.86 0 0 5,000 5,500 4,500
08/01/2026 5,000 -0.5 (-9.09%) 348,628 1,773.03 0 0 5,500 6,000 5,000
07/01/2026 5,500 0.2 (3.77%) 418,859 2,306.2 0 0 5,300 5,800 4,800
06/01/2026 5,300 0.4 (8.16%) 649,441 3,415.05 0 0 4,900 5,300 4,500
05/01/2026 4,900 0.4 (8.89%) 298,746 1,443.98 0 0 4,500 4,900 4,100
31/12/2025 4,500 0 (0%) 21,400 94.17 0 0 4,500 4,900 4,100
30/12/2025 4,500 0 (0%) 10,065 44.3 0 0 4,500 4,900 4,100
29/12/2025 4,500 0 (0%) 4,903 21.59 0 0 4,500 4,900 4,100
26/12/2025 4,500 0 (0%) 44,600 196.28 0 0 4,500 4,900 4,100
25/12/2025 4,500 0 (0%) 40,800 180.8 0 0 4,500 4,900 4,100
24/12/2025 4,500 0.1 (2.27%) 17,700 77.89 0 0 4,400 4,800 4,000
23/12/2025 4,400 -0.1 (-2.22%) 37,600 165.44 0 0 4,500 4,900 4,100
22/12/2025 4,500 0.1 (2.27%) 17,500 77.03 0 0 4,400 4,800 4,000
19/12/2025 4,400 0 (0%) 83,400 361.51 0 0 4,400 4,800 4,000
18/12/2025 4,400 0 (0%) 7,600 32.94 0 0 4,400 4,800 4,000
17/12/2025 4,400 0 (0%) 5,805 25.36 0 0 4,400 4,800 4,000
16/12/2025 4,400 0 (0%) 10,801 46.87 0 0 4,400 4,800 4,000
15/12/2025 4,400 -0.1 (-2.22%) 9,100 40.04 0 0 4,500 4,900 4,100
12/12/2025 4,500 0 (0%) 10,500 45.9 0 0 4,500 4,900 4,100
11/12/2025 4,500 0.1 (2.27%) 10,500 46.21 0 0 4,400 4,800 4,000
10/12/2025 4,400 0 (0%) 9,807 42.95 0 0 4,400 4,800 4,000
09/12/2025 4,400 -0.1 (-2.22%) 20,500 90.21 0 0 4,500 4,900 4,100
08/12/2025 4,500 0 (0%) 10,200 44.92 0 0 4,500 4,900 4,100
05/12/2025 4,500 0 (0%) 9,900 43.94 0 0 4,500 4,900 4,100
04/12/2025 4,500 0 (0%) 51,100 226.35 0 0 4,500 4,900 4,100
03/12/2025 4,500 0 (0%) 26,100 114.85 0 0 4,500 4,900 4,100
02/12/2025 4,500 0.1 (2.27%) 22,700 99.89 0 0 4,400 4,800 4,000
01/12/2025 4,400 0 (0%) 14,500 64.72 0 0 4,400 4,800 4,000
28/11/2025 4,400 -0.1 (-2.22%) 28,147 123.86 0 0 4,500 4,900 4,100

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