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
22/05/2026 19,100 -0.1 (-0.52%) 2,500 47.78 0 0 19,200 21,100 17,300
21/05/2026 19,200 0 (0%) 10,000 191.63 0 0 19,200 21,100 17,300
20/05/2026 19,200 0.2 (1.05%) 15,463 293.59 0 0 19,000 20,900 17,100
19/05/2026 19,000 -0.2 (-1.04%) 5,301 100.99 0 0 19,200 21,100 17,300
18/05/2026 19,200 0 (0%) 13,745 263.84 0 0 19,200 21,100 17,300
15/05/2026 19,200 -0.2 (-1.03%) 8,666 167.65 0 0 19,400 21,300 17,500
14/05/2026 19,400 0 (0%) 7,052 135.93 0 0 19,400 21,300 17,500
13/05/2026 19,400 0 (0%) 10,850 209.66 0 0 19,400 21,300 17,500
12/05/2026 19,400 0 (0%) 8,611 167.5 0 0 19,400 21,300 17,500
11/05/2026 19,400 -0.3 (-1.52%) 9,164 178.01 0 0 19,700 21,600 17,800
08/05/2026 19,700 0.6 (3.14%) 23,143 455.02 0 0 19,100 21,000 17,200
07/05/2026 19,100 -0.7 (-3.54%) 31,159 599.06 0 0 19,800 21,700 17,900
06/05/2026 19,800 -0.7 (-3.41%) 32,932 651.23 0 0 20,500 22,500 18,500
05/05/2026 20,500 -1.4 (-6.39%) 29,090 613.66 0 0 21,900 24,000 19,800
04/05/2026 25,900 0.7 (2.78%) 164,000 4,200.14 0 0 25,200 27,700 22,700
29/04/2026 25,200 -0.2 (-0.79%) 62,849 1,586.54 0 0 25,400 27,900 22,900
28/04/2026 25,400 -0.6 (-2.31%) 26,592 681.49 0 0 26,000 28,600 23,400
24/04/2026 26,000 0.3 (1.17%) 31,300 808.64 0 0 25,700 28,200 23,200
23/04/2026 25,700 -1 (-3.75%) 31,933 831.12 0 0 26,700 29,300 24,100
22/04/2026 26,700 0.4 (1.52%) 26,002 691.19 0 0 26,300 28,900 23,700
21/04/2026 26,300 0 (0%) 74,408 1,999.71 0 0 26,300 28,900 23,700
20/04/2026 26,300 0.5 (1.94%) 51,279 1,337.53 0 0 25,800 28,300 23,300
17/04/2026 25,800 1.4 (5.74%) 71,902 1,848.95 0 0 24,400 26,800 22,000
16/04/2026 24,400 -0.1 (-0.41%) 10,440 255.02 0 0 24,500 26,900 22,100
15/04/2026 24,500 -0.3 (-1.21%) 10,929 268.54 0 0 24,800 27,200 22,400
14/04/2026 24,800 0.5 (2.06%) 26,704 663.57 0 0 24,300 26,700 21,900
13/04/2026 24,300 0.8 (3.4%) 44,000 1,064.63 0 0 23,500 25,800 21,200
10/04/2026 23,500 0 (0%) 13,300 311.51 0 0 23,500 25,800 21,200
09/04/2026 23,500 0.7 (3.07%) 15,200 350.23 0 0 22,800 25,000 20,600
08/04/2026 22,800 0.2 (0.88%) 15,300 348.8 0 0 22,600 24,800 20,400
07/04/2026 22,600 -0.3 (-1.31%) 51,300 1,139.63 0 0 22,900 25,100 20,700
06/04/2026 22,900 -0.5 (-2.14%) 61,700 1,393.42 0 0 23,400 25,700 21,100
03/04/2026 23,400 -0.5 (-2.09%) 42,901 1,013.92 0 0 23,900 26,200 21,600
02/04/2026 23,900 0 (0%) 22,710 541.08 0 0 23,900 26,200 21,600
01/04/2026 23,900 -0.1 (-0.42%) 8,200 196.14 0 0 24,000 26,400 21,600
31/03/2026 24,000 0.3 (1.27%) 8,300 197.45 0 0 23,700 26,000 21,400
30/03/2026 23,700 -0.6 (-2.47%) 29,600 699.98 0 0 24,300 26,700 21,900
27/03/2026 24,300 0.2 (0.83%) 35,710 861.12 0 0 24,100 26,500 21,700
26/03/2026 24,100 0.1 (0.42%) 21,612 524.33 0 0 24,000 26,400 21,600
25/03/2026 24,000 1.1 (4.8%) 86,251 2,072.48 0 0 22,900 25,100 20,700
24/03/2026 22,900 2 (9.57%) 9,500 217.55 0 0 20,900 22,900 18,900
23/03/2026 20,900 1.9 (10%) 6,501 135.87 0 0 19,000 20,900 17,100
20/03/2026 19,000 -0.5 (-2.56%) 84,300 1,627.21 0 0 19,500 21,400 17,600
19/03/2026 19,500 -0.5 (-2.5%) 8,511 166.55 0 0 20,000 22,000 18,000
18/03/2026 20,000 -0.5 (-2.44%) 10,700 217.01 0 0 20,500 22,500 18,500
17/03/2026 20,500 0 (0%) 9,000 184.62 0 0 20,500 22,500 18,500
16/03/2026 20,500 0 (0%) 4,200 87.18 0 0 20,500 22,500 18,500
13/03/2026 20,500 1.8 (9.63%) 30,500 617.51 0 0 18,700 20,500 16,900
12/03/2026 18,700 -0.4 (-2.09%) 27,749 524.59 0 0 19,100 21,000 17,200
11/03/2026 19,100 0.6 (3.24%) 27,500 513.79 0 0 18,500 20,300 16,700
10/03/2026 18,500 0.1 (0.54%) 56,400 1,029.14 0 0 18,400 20,200 16,600
09/03/2026 18,400 -2 (-9.8%) 39,600 733.64 0 0 20,400 22,400 18,400
06/03/2026 20,400 -0.2 (-0.97%) 10,400 210.12 0 0 20,600 22,600 18,600
05/03/2026 20,600 -0.4 (-1.9%) 16,900 348.28 0 0 21,000 23,100 18,900
04/03/2026 21,000 -1 (-4.55%) 37,100 795.67 0 0 22,000 24,200 19,800
03/03/2026 22,000 -0.6 (-2.65%) 54,200 1,193.45 0 0 22,600 24,800 20,400
02/03/2026 22,600 0.2 (0.89%) 68,700 1,506.99 0 0 22,400 24,600 20,200
27/02/2026 22,400 -1.4 (-5.88%) 79,601 1,812.28 0 0 23,800 26,100 21,500
26/02/2026 23,800 -0.4 (-1.65%) 20,000 479.33 0 0 24,200 26,600 21,800
25/02/2026 24,200 -0.1 (-0.41%) 18,800 452.84 0 0 24,300 26,700 21,900
24/02/2026 24,300 -0.1 (-0.41%) 15,100 366.79 0 0 24,400 26,800 22,000
23/02/2026 24,400 -0.5 (-2.01%) 15,500 379.11 0 0 24,900 27,300 22,500
13/02/2026 24,900 -0.1 (-0.4%) 1,300 32 0 0 25,000 27,500 22,500
12/02/2026 25,000 0.5 (2.04%) 19,600 485.6 0 0 24,500 26,900 22,100
11/02/2026 24,500 -0.3 (-1.21%) 10,800 264.9 0 0 24,800 27,200 22,400
10/02/2026 24,800 0 (0%) 900 21.45 0 0 24,800 27,200 22,400
09/02/2026 24,800 -0.1 (-0.4%) 4,900 121.09 0 0 24,900 27,300 22,500
06/02/2026 24,900 -0.2 (-0.8%) 8,400 206.42 0 0 25,100 27,600 22,600
05/02/2026 25,100 0.1 (0.4%) 32,500 816.91 0 0 25,000 27,500 22,500
04/02/2026 25,000 0 (0%) 66,100 1,653.42 0 0 25,000 27,500 22,500
03/02/2026 25,000 0.1 (0.4%) 76,000 1,892.98 0 0 24,900 27,300 22,500
02/02/2026 24,900 -0.6 (-2.35%) 93,045 2,284.64 0 0 25,500 28,000 23,000
30/01/2026 25,500 0.6 (2.41%) 10,700 269 0 0 24,900 27,300 22,500
29/01/2026 24,900 -0.1 (-0.4%) 38,510 900.27 0 0 25,000 27,500 22,500
28/01/2026 25,000 -2.7 (-9.75%) 97,780 2,511.62 0 0 27,700 30,400 25,000
27/01/2026 27,700 -1.3 (-4.48%) 27,300 766.3 0 0 29,000 31,900 26,100
26/01/2026 29,000 0.1 (0.35%) 6,704 190.61 0 0 28,900 31,700 26,100
23/01/2026 28,900 -0.2 (-0.69%) 3,625 103.9 0 0 29,100 32,000 26,200
22/01/2026 29,100 -0.1 (-0.34%) 6,200 178.84 0 0 29,200 32,100 26,300
21/01/2026 29,200 -0.8 (-2.67%) 4,305 123.78 0 0 30,000 33,000 27,000
20/01/2026 30,000 0.3 (1.01%) 9,400 275.68 0 0 29,700 32,600 26,800
19/01/2026 29,700 1.2 (4.21%) 24,315 708.5 0 0 28,500 31,300 25,700
16/01/2026 28,500 0 (0%) 2,608 73.54 0 0 28,500 31,300 25,700
15/01/2026 28,500 0.2 (0.71%) 20,250 573.37 0 0 28,300 31,100 25,500
14/01/2026 28,300 -0.2 (-0.7%) 8,417 236.12 0 0 28,500 31,300 25,700
13/01/2026 28,500 -0.4 (-1.38%) 8,500 242.41 0 0 28,900 31,700 26,100
12/01/2026 28,900 0.3 (1.05%) 16,331 457.44 0 0 28,600 31,400 25,800
09/01/2026 28,600 1.5 (5.54%) 14,715 410.56 0 0 27,100 29,800 24,400
08/01/2026 27,100 -1.3 (-4.58%) 46,000 1,263.26 0 0 28,400 31,200 25,600
07/01/2026 28,400 0 (0%) 23,200 656.55 0 0 28,400 31,200 25,600
06/01/2026 28,400 -1.7 (-5.65%) 17,213 496.96 0 0 30,100 33,100 27,100
05/01/2026 30,100 0.9 (3.08%) 60,915 1,771.2 0 0 29,200 32,100 26,300
31/12/2025 29,200 -0.7 (-2.34%) 31,600 918.03 0 0 29,900 32,800 27,000
30/12/2025 29,900 -0.8 (-2.61%) 21,500 647.37 0 0 30,700 33,700 27,700
29/12/2025 30,700 0.3 (0.99%) 12,401 382.79 0 0 30,400 33,400 27,400
26/12/2025 30,400 -0.1 (-0.33%) 19,900 605.51 0 0 30,500 33,500 27,500
25/12/2025 30,500 0.9 (3.04%) 146,564 4,461.59 0 0 29,600 32,500 26,700
24/12/2025 29,600 -0.4 (-1.33%) 21,515 630.33 0 0 30,000 33,000 27,000
23/12/2025 30,000 0.4 (1.35%) 29,413 884.87 0 0 29,600 32,500 26,700
22/12/2025 29,600 2 (7.25%) 113,729 3,314.73 0 0 27,600 30,300 24,900
19/12/2025 27,600 0 (0%) 31,325 865.41 0 0 27,600 30,300 24,900
18/12/2025 27,600 0 (0%) 74,000 2,018.22 0 0 27,600 30,300 24,900
17/12/2025 27,600 -0.1 (-0.36%) 38,100 1,051.89 0 0 27,700 30,400 25,000
16/12/2025 27,700 0.7 (2.59%) 50,760 1,407.08 0 0 27,000 29,700 24,300
15/12/2025 27,000 1.4 (5.47%) 173,100 4,775.15 0 0 25,600 28,100 23,100
12/12/2025 25,600 0.1 (0.39%) 69,700 1,793.74 0 0 25,500 28,000 23,000
11/12/2025 25,500 0 (0%) 3,500 89.41 0 0 25,500 28,000 23,000
10/12/2025 25,500 0.7 (2.82%) 13,500 338.53 0 0 24,800 27,200 22,400
09/12/2025 24,800 0 (0%) 25,100 622.7 0 0 24,800 27,200 22,400
08/12/2025 24,800 0 (0%) 9,500 236.3 0 0 24,800 27,200 22,400
05/12/2025 24,800 -0.1 (-0.4%) 14,300 355 0 0 24,900 27,300 22,500
04/12/2025 24,900 0.2 (0.81%) 26,500 642.21 0 0 24,700 27,100 22,300
03/12/2025 24,700 -0.3 (-1.2%) 11,000 271.68 0 0 25,000 27,500 22,500
02/12/2025 25,000 -0.4 (-1.57%) 1,400 34.83 0 0 25,400 27,900 22,900
01/12/2025 25,400 0 (0%) 0 0 0 0 25,400 27,900 22,900
28/11/2025 25,400 0 (0%) 0 0 0 0 25,400 27,900 22,900
27/11/2025 25,400 0 (0%) 12,001 299.51 0 0 25,400 27,900 22,900
26/11/2025 25,400 0.4 (1.6%) 7,100 175.69 0 0 25,000 27,500 22,500
25/11/2025 25,000 -0.9 (-3.47%) 10,000 251.25 0 0 25,900 28,400 23,400
24/11/2025 25,900 -0.1 (-0.38%) 2,500 63.88 0 0 26,000 28,600 23,400

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