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
29/05/2026 11,400 0.1 (0.88%) 180,438 2,041.77 0 0 11,300 12,400 10,200
28/05/2026 11,300 -0.4 (-3.42%) 322,325 3,716.5 0 0 11,700 12,800 10,600
27/05/2026 11,700 -0.2 (-1.68%) 384,779 4,513.45 0 0 11,900 13,000 10,800
26/05/2026 11,900 0.3 (2.59%) 680,682 8,192.97 0 0 11,600 12,700 10,500
25/05/2026 11,600 0.8 (7.41%) 1,197,585 13,426.21 0 0 10,800 11,800 9,800
22/05/2026 10,800 0.2 (1.89%) 165,622 1,771.74 0 0 10,600 11,600 9,600
21/05/2026 10,600 -0.1 (-0.93%) 140,756 1,494.08 0 0 10,700 11,700 9,700
20/05/2026 10,700 0 (0%) 244,195 2,581.34 0 0 10,700 11,700 9,700
19/05/2026 10,700 -0.1 (-0.93%) 285,102 3,051.85 0 0 10,800 11,800 9,800
18/05/2026 10,800 0.2 (1.89%) 174,842 1,857.62 0 0 10,600 11,600 9,600
15/05/2026 10,600 -0.1 (-0.93%) 219,497 2,332.09 0 0 10,700 11,700 9,700
14/05/2026 10,700 -0.1 (-0.93%) 288,715 3,094.57 0 0 10,800 11,800 9,800
13/05/2026 10,800 0 (0%) 63,902 686.18 0 0 10,800 11,800 9,800
12/05/2026 10,800 0 (0%) 206,818 2,220.64 0 0 10,800 11,800 9,800
11/05/2026 10,800 0 (0%) 116,611 1,259.49 0 0 10,800 11,800 9,800
08/05/2026 10,800 0 (0%) 107,618 1,159.26 0 0 10,800 11,800 9,800
07/05/2026 10,800 0 (0%) 55,310 596.89 0 0 10,800 11,800 9,800
06/05/2026 10,800 0.2 (1.89%) 96,999 1,037.38 1,400,000 16,240 10,600 11,600 9,600
05/05/2026 10,600 -0.1 (-0.93%) 100,598 1,077.87 0 0 10,700 11,700 9,700
04/05/2026 10,700 0.2 (1.9%) 86,513 931.14 0 0 10,500 11,500 9,500
29/04/2026 10,500 -0.2 (-1.87%) 286,161 3,016.03 0 0 10,700 11,700 9,700
28/04/2026 10,700 -0.2 (-1.83%) 127,796 1,381.09 0 0 10,900 11,900 9,900
24/04/2026 10,900 0.1 (0.93%) 101,768 1,097.04 0 0 10,800 11,800 9,800
23/04/2026 10,800 -0.2 (-1.82%) 321,277 3,499.98 0 0 11,000 12,100 9,900
22/04/2026 11,000 0 (0%) 74,415 816.19 0 0 11,000 12,100 9,900
21/04/2026 11,000 0 (0%) 182,382 2,004.62 0 0 11,000 12,100 9,900
20/04/2026 11,000 0.1 (0.92%) 280,955 3,094.16 0 0 10,900 11,900 9,900
17/04/2026 10,900 -0.1 (-0.91%) 188,080 2,068.1 0 0 11,000 12,100 9,900
16/04/2026 11,000 -0.2 (-1.79%) 390,391 4,284.91 0 0 11,200 12,300 10,100
15/04/2026 11,200 -0.1 (-0.88%) 486,419 5,466.39 0 0 11,300 12,400 10,200
14/04/2026 11,300 -0.2 (-1.74%) 309,959 3,536.16 0 0 11,500 12,600 10,400
13/04/2026 11,500 0.4 (3.6%) 297,301 3,385.12 0 0 11,100 12,200 10,000
10/04/2026 11,100 0.2 (1.83%) 588,714 6,503.57 0 0 10,900 11,900 9,900
09/04/2026 10,900 -0.1 (-0.91%) 245,726 2,681.8 0 0 11,000 12,100 9,900
08/04/2026 11,000 0.3 (2.8%) 349,624 3,810.09 0 0 10,700 11,700 9,700
07/04/2026 10,700 0 (0%) 73,734 785.75 0 0 10,700 11,700 9,700
06/04/2026 10,700 0 (0%) 134,234 1,441.56 0 0 10,700 11,700 9,700
03/04/2026 10,700 -0.1 (-0.93%) 124,313 1,341.26 0 0 10,800 11,800 9,800
02/04/2026 10,800 -0.1 (-0.92%) 126,308 1,367.17 0 0 10,900 11,900 9,900
01/04/2026 10,900 0 (0%) 228,793 2,481.05 0 0 10,900 11,900 9,900
31/03/2026 10,900 0.2 (1.87%) 189,705 2,058.65 0 0 10,700 11,700 9,700
30/03/2026 10,700 -0.2 (-1.83%) 83,275 893.21 0 0 10,900 11,900 9,900
27/03/2026 10,900 0.2 (1.87%) 240,834 2,576.18 0 0 10,700 11,700 9,700
26/03/2026 10,700 -0.2 (-1.83%) 193,917 2,066.97 0 0 10,900 11,900 9,900
25/03/2026 10,900 0.2 (1.87%) 178,454 1,916.91 0 0 10,700 11,700 9,700
24/03/2026 10,700 0.4 (3.88%) 125,420 1,327.27 0 0 10,300 11,300 9,300
23/03/2026 10,300 -0.5 (-4.63%) 135,804 1,419.83 0 0 10,800 11,800 9,800
20/03/2026 10,800 -0.2 (-1.82%) 337,031 3,589.74 0 0 11,000 12,100 9,900
19/03/2026 11,000 -0.2 (-1.79%) 144,733 1,595.13 0 0 11,200 12,300 10,100
18/03/2026 11,200 0 (0%) 163,466 1,818.71 0 0 11,200 12,300 10,100
17/03/2026 11,200 0.2 (1.82%) 534,002 6,034.44 0 0 11,000 12,100 9,900
16/03/2026 11,000 -0.1 (-0.9%) 113,445 1,247.44 0 0 11,100 12,200 10,000
13/03/2026 11,100 0 (0%) 137,502 1,519.42 0 0 11,100 12,200 10,000
12/03/2026 11,100 -0.1 (-0.89%) 63,566 706.37 0 0 11,200 12,300 10,100
11/03/2026 11,200 0.2 (1.82%) 117,865 1,326.61 0 0 11,000 12,100 9,900
10/03/2026 11,000 0.8 (7.84%) 176,973 1,899.73 0 0 10,200 11,200 9,200
09/03/2026 10,200 -1.1 (-9.73%) 812,787 8,341.12 0 0 11,300 12,400 10,200
06/03/2026 11,300 -0.2 (-1.74%) 247,900 2,804.79 0 0 11,500 12,600 10,400
05/03/2026 11,500 -0.1 (-0.86%) 225,150 2,594.76 0 0 11,600 12,700 10,500
04/03/2026 11,600 -0.3 (-2.52%) 286,307 3,310.51 0 0 11,900 13,000 10,800
03/03/2026 11,900 0 (0%) 276,223 3,262.74 0 0 11,900 13,000 10,800
02/03/2026 11,900 -0.4 (-3.25%) 346,442 4,151.13 0 0 12,300 13,500 11,100
27/02/2026 12,300 0 (0%) 156,795 1,908.86 0 0 12,300 13,500 11,100
26/02/2026 12,300 -0.1 (-0.81%) 101,137 1,242.12 0 0 12,400 13,600 11,200
25/02/2026 12,400 0.2 (1.64%) 195,066 2,404.84 0 0 12,200 13,400 11,000
24/02/2026 12,200 -0.2 (-1.61%) 167,979 2,075.52 0 0 12,400 13,600 11,200
23/02/2026 12,400 0.1 (0.81%) 119,871 1,488.37 0 0 12,300 13,500 11,100
13/02/2026 12,300 0.1 (0.82%) 100,144 1,211.08 0 0 12,200 13,400 11,000
12/02/2026 12,200 0.1 (0.83%) 62,655 763.89 0 0 12,100 13,300 10,900
11/02/2026 12,100 0.2 (1.68%) 96,877 1,164.3 0 0 11,900 13,000 10,800
10/02/2026 11,900 0.2 (1.71%) 109,314 1,304.75 0 0 11,700 12,800 10,600
09/02/2026 11,700 -0.2 (-1.68%) 110,421 1,305.12 0 0 11,900 13,000 10,800
06/02/2026 11,900 -0.4 (-3.25%) 236,951 2,836.65 0 0 12,300 13,500 11,100
05/02/2026 12,300 -0.1 (-0.81%) 148,056 1,815.78 0 0 12,400 13,600 11,200
04/02/2026 12,400 -0.1 (-0.8%) 84,899 1,055.19 0 0 12,500 13,700 11,300
03/02/2026 12,500 0.1 (0.81%) 152,300 1,892.92 0 0 12,400 13,600 11,200
02/02/2026 12,400 -0.1 (-0.8%) 219,683 2,752.06 0 0 12,500 13,700 11,300
30/01/2026 12,500 0.1 (0.81%) 153,531 1,913.25 0 0 12,400 13,600 11,200
29/01/2026 12,400 -0.2 (-1.59%) 154,206 1,929.54 0 0 12,600 13,800 11,400
28/01/2026 12,600 -0.2 (-1.56%) 171,394 2,154.12 0 0 12,800 14,000 11,600
27/01/2026 12,800 0.1 (0.79%) 112,601 1,448.73 0 0 12,700 13,900 11,500
26/01/2026 12,700 -0.3 (-2.31%) 210,361 2,720.17 0 0 13,000 14,300 11,700
23/01/2026 13,000 -0.2 (-1.52%) 319,419 4,181.86 0 0 13,200 14,500 11,900
22/01/2026 13,200 0 (0%) 348,702 4,607.35 0 0 13,200 14,500 11,900
21/01/2026 13,200 -0.2 (-1.49%) 225,010 2,995.21 0 0 13,400 14,700 12,100
20/01/2026 13,400 -0.2 (-1.47%) 414,299 5,583.39 0 0 13,600 14,900 12,300
19/01/2026 13,600 0 (0%) 219,833 2,990.65 0 0 13,600 14,900 12,300
16/01/2026 13,600 -0.3 (-2.16%) 414,494 5,658.09 0 0 13,900 15,200 12,600
15/01/2026 13,900 -0.1 (-0.71%) 313,519 4,319.14 0 0 14,000 15,400 12,600
14/01/2026 14,000 0.1 (0.72%) 490,766 6,804.42 0 0 13,900 15,200 12,600
13/01/2026 13,900 -0.1 (-0.71%) 521,403 7,264.63 0 0 14,000 15,400 12,600
12/01/2026 14,000 0.4 (2.94%) 482,113 6,668.4 0 0 13,600 14,900 12,300
09/01/2026 13,600 0 (0%) 266,698 3,616.29 2,490,000 34,611 13,600 14,900 12,300
08/01/2026 13,600 0.1 (0.74%) 351,801 4,827.47 0 0 13,500 14,800 12,200
07/01/2026 13,500 -0.1 (-0.74%) 324,021 4,405.14 8,000,000 111,200 13,600 14,900 12,300
06/01/2026 13,600 0.2 (1.49%) 131,994 1,789.38 0 0 13,400 14,700 12,100
05/01/2026 13,400 -0.2 (-1.47%) 120,778 1,634.15 0 0 13,600 14,900 12,300
31/12/2025 13,600 -0.1 (-0.73%) 85,600 1,168.19 810,000 12,150 13,700 15,000 12,400
30/12/2025 13,700 0.1 (0.74%) 57,428 781.86 2,000,000 27,800 13,600 14,900 12,300
29/12/2025 13,600 -0.1 (-0.73%) 112,534 1,533.25 0 0 13,700 15,000 12,400
26/12/2025 13,700 0 (0%) 190,406 2,572.93 8,000,000 111,200 13,700 15,000 12,400
25/12/2025 13,700 -0.1 (-0.72%) 243,125 3,341.06 451,000 5,637.5 13,800 15,100 12,500
24/12/2025 13,800 -0.1 (-0.72%) 320,213 4,435.97 360,000 4,536 13,900 15,200 12,600
23/12/2025 13,900 0.2 (1.46%) 260,728 3,616.95 0 0 13,700 15,000 12,400
22/12/2025 13,700 0.2 (1.48%) 158,402 2,155.33 0 0 13,500 14,800 12,200
19/12/2025 13,500 0 (0%) 106,302 1,438.63 0 0 13,500 14,800 12,200
18/12/2025 13,500 -0.1 (-0.74%) 128,636 1,738.3 0 0 13,600 14,900 12,300
17/12/2025 13,600 -0.1 (-0.73%) 26,389 360.58 0 0 13,700 15,000 12,400
16/12/2025 13,700 0.3 (2.24%) 54,460 735.45 0 0 13,400 14,700 12,100
15/12/2025 13,400 0.1 (0.75%) 141,439 1,900.4 0 0 13,300 14,600 12,000
12/12/2025 13,300 -0.5 (-3.62%) 137,801 1,877.43 0 0 13,800 15,100 12,500
11/12/2025 13,800 0 (0%) 155,346 2,189.38 0 0 13,800 15,100 12,500
10/12/2025 13,800 -0.1 (-0.72%) 82,706 1,138.67 0 0 13,900 15,200 12,600
09/12/2025 13,900 0 (0%) 92,615 1,280.29 0 0 13,900 15,200 12,600
08/12/2025 13,900 0 (0%) 143,601 2,007.98 0 0 13,900 15,200 12,600
05/12/2025 13,900 -0.2 (-1.42%) 156,370 2,184.02 0 0 14,100 15,500 12,700
04/12/2025 14,100 0 (0%) 130,394 1,836.22 0 0 14,100 15,500 12,700
03/12/2025 14,100 0.3 (2.17%) 213,800 2,991.2 0 0 13,800 15,100 12,500
02/12/2025 13,800 0 (0%) 96,056 1,318.98 0 0 13,800 15,100 12,500
01/12/2025 13,800 -0.1 (-0.72%) 106,311 1,471.25 0 0 13,900 15,200 12,600

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
GÓC NHÌN NGÀNH: BANK, ĐIỆN VÀ BĐS CÓ GÌ ĐÁNG CHÚ Ý?| CHỨNG AND CHILL
Liên kết nhanh