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
25/05/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
22/05/2026 50,000 0 (0%) 100 5 0 0 50,000 55,000 45,000
21/05/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
20/05/2026 50,000 0 (0%) 3 0.15 0 0 50,000 55,000 45,000
19/05/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
18/05/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
15/05/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
14/05/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
13/05/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
12/05/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
11/05/2026 50,000 0 (0%) 77 3.53 0 0 50,000 55,000 45,000
08/05/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
07/05/2026 52,000 0 (0%) 30 1.56 0 0 52,000 57,200 46,800
06/05/2026 52,000 0 (0%) 67 3.48 0 0 52,000 57,200 46,800
05/05/2026 52,000 1.6 (3.17%) 6,374 330.42 0 0 50,400 55,400 45,400
04/05/2026 50,400 -5.6 (-10%) 571 28.78 0 0 56,000 61,600 50,400
29/04/2026 56,000 4.3 (8.32%) 300 16.16 0 0 51,700 56,800 46,600
28/04/2026 51,700 0 (0%) 0 0 0 0 51,700 56,800 46,600
24/04/2026 51,700 0 (0%) 0 0 0 0 51,700 56,800 46,600
23/04/2026 51,700 0 (0%) 0 0 0 0 51,700 56,800 46,600
22/04/2026 51,700 0 (0%) 0 0 0 0 51,700 56,800 46,600
21/04/2026 51,700 0 (0%) 0 0 0 0 51,700 56,800 46,600
20/04/2026 51,700 0 (0%) 0 0 0 0 51,700 56,800 46,600
17/04/2026 51,700 0 (0%) 0 0 0 0 51,700 56,800 46,600
16/04/2026 51,700 0 (0%) 0 0 0 0 51,700 56,800 46,600
15/04/2026 51,700 0 (0%) 0 0 0 0 51,700 56,800 46,600
14/04/2026 51,700 1.7 (3.4%) 1,119 54.98 0 0 50,000 55,000 45,000
13/04/2026 50,000 -1 (-1.96%) 863 43.26 0 0 51,000 56,100 45,900
10/04/2026 51,000 0 (0%) 0 0 0 0 51,000 56,100 45,900
09/04/2026 51,000 -0.4 (-0.78%) 100 5.1 0 0 51,400 56,500 46,300
08/04/2026 51,400 -1.4 (-2.65%) 200 10.29 0 0 52,800 58,000 47,600
07/04/2026 52,800 0 (0%) 0 0 0 0 52,800 58,000 47,600
06/04/2026 52,800 0 (0%) 0 0 0 0 52,800 58,000 47,600
03/04/2026 52,800 0 (0%) 124 6.06 0 0 52,800 58,000 47,600
02/04/2026 52,800 0 (0%) 0 0 0 0 52,800 58,000 47,600
01/04/2026 52,800 -0.1 (-0.19%) 500 26.4 0 0 52,900 58,100 47,700
31/03/2026 52,900 0 (0%) 0 0 0 0 52,900 58,100 47,700
30/03/2026 52,900 0 (0%) 1 0.05 0 0 52,900 58,100 47,700
27/03/2026 52,900 0 (0%) 0 0 0 0 52,900 58,100 47,700
26/03/2026 52,900 0 (0%) 1 0.05 0 0 52,900 58,100 47,700
25/03/2026 52,900 2.9 (5.8%) 415 20.73 0 0 50,000 55,000 45,000
24/03/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
23/03/2026 50,000 -2.9 (-5.48%) 1,010 48.85 0 0 52,900 58,100 47,700
20/03/2026 52,900 0 (0%) 0 0 0 0 52,900 58,100 47,700
19/03/2026 52,900 0 (0%) 1 0.05 0 0 52,900 58,100 47,700
18/03/2026 52,900 0 (0%) 0 0 0 0 52,900 58,100 47,700
17/03/2026 52,900 0 (0%) 2 0.1 0 0 52,900 58,100 47,700
16/03/2026 52,900 0 (0%) 1 0.05 0 0 52,900 58,100 47,700
13/03/2026 52,900 0 (0%) 0 0 0 0 52,900 58,100 47,700
12/03/2026 52,900 0 (0%) 0 0 0 0 52,900 58,100 47,700
11/03/2026 52,900 2 (3.93%) 1,915 94.25 0 0 50,900 55,900 45,900
10/03/2026 50,900 0.9 (1.8%) 200 10.09 0 0 50,000 55,000 45,000
09/03/2026 50,000 -1 (-1.96%) 940 45.24 0 0 51,000 56,100 45,900
06/03/2026 51,000 1.6 (3.24%) 264 13.28 0 0 49,400 54,300 44,500
05/03/2026 49,400 -5.3 (-9.69%) 2,860 143.6 0 0 54,700 60,100 49,300
04/03/2026 54,700 0.2 (0.37%) 873 46.12 0 0 54,500 59,900 49,100
03/03/2026 54,500 -0.5 (-0.91%) 2,942 161.46 0 0 55,000 60,500 49,500
02/03/2026 55,000 3.6 (7.%) 3,854 190.27 0 0 51,400 56,500 46,300
27/02/2026 51,400 0 (0%) 0 0 0 0 51,400 56,500 46,300
26/02/2026 51,400 0 (0%) 6 0.3 0 0 51,400 56,500 46,300
25/02/2026 51,400 -0.2 (-0.39%) 403 20.61 0 0 51,600 56,700 46,500
24/02/2026 51,600 0 (0%) 0 0 0 0 51,600 56,700 46,500
23/02/2026 51,600 0 (0%) 0 0 0 0 51,600 56,700 46,500
13/02/2026 51,600 0 (0%) 10 0.5 0 0 51,600 56,700 46,500
12/02/2026 51,600 0 (0%) 0 0 0 0 51,600 56,700 46,500
11/02/2026 51,600 0 (0%) 0 0 0 0 51,600 56,700 46,500
10/02/2026 51,600 -0.3 (-0.58%) 500 25.8 0 0 51,900 57,000 46,800
09/02/2026 51,900 0 (0%) 0 0 0 0 51,900 57,000 46,800
06/02/2026 51,900 0 (0%) 0 0 0 0 51,900 57,000 46,800
05/02/2026 51,900 0 (0%) 1 0.05 0 0 51,900 57,000 46,800
04/02/2026 51,900 0 (0%) 5 0.24 0 0 51,900 57,000 46,800
03/02/2026 51,900 0 (0%) 0 0 0 0 51,900 57,000 46,800
02/02/2026 51,900 2.9 (5.92%) 113 5.83 0 0 49,000 53,900 44,100
30/01/2026 49,000 -4 (-7.55%) 600 31.39 0 0 53,000 58,300 47,700
29/01/2026 53,000 4.5 (9.28%) 601 30.48 0 0 48,500 53,300 43,700
28/01/2026 48,500 -3.3 (-6.37%) 210 10.03 0 0 51,800 56,900 46,700
27/01/2026 51,800 -0.2 (-0.38%) 257 12.58 0 0 52,000 57,200 46,800
26/01/2026 52,000 0 (0%) 0 0 0 0 52,000 57,200 46,800
23/01/2026 52,000 -0.8 (-1.52%) 115 5.94 0 0 52,800 58,000 47,600
22/01/2026 52,800 0 (0%) 0 0 0 0 52,800 58,000 47,600
21/01/2026 52,800 4.2 (8.64%) 200 10.56 0 0 48,600 53,400 43,800
20/01/2026 48,600 -5.2 (-9.67%) 200 9.72 0 0 53,800 59,100 48,500
19/01/2026 53,800 -1.5 (-2.71%) 2,875 144.35 0 0 55,300 60,800 49,800
16/01/2026 55,300 1.9 (3.56%) 1,260 66.5 0 0 53,400 58,700 48,100
15/01/2026 53,400 0 (0%) 0 0 0 0 53,400 58,700 48,100
14/01/2026 53,400 0 (0%) 1 0.05 0 0 53,400 58,700 48,100
13/01/2026 53,400 -0.6 (-1.11%) 452 22.92 0 0 54,000 59,400 48,600
12/01/2026 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
09/01/2026 54,000 1.1 (2.08%) 202 10.79 0 0 52,900 58,100 47,700
08/01/2026 52,900 -1 (-1.86%) 208 10.54 0 0 53,900 59,200 48,600
07/01/2026 53,900 -1.1 (-2%) 201 10.4 0 0 55,000 60,500 49,500
06/01/2026 55,000 3.4 (6.59%) 320 16.88 0 0 51,600 56,700 46,500
05/01/2026 51,600 -1.3 (-2.46%) 504 26.2 0 0 52,900 58,100 47,700
31/12/2025 52,900 -1.1 (-2.04%) 600 30.52 0 0 54,000 59,400 48,600
30/12/2025 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
29/12/2025 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
26/12/2025 54,000 0 (0%) 10 0.54 0 0 54,000 59,400 48,600
25/12/2025 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
24/12/2025 54,000 3.5 (6.93%) 1,726 83.7 0 0 50,500 55,500 45,500
23/12/2025 50,500 0 (0%) 0 0 0 0 50,500 55,500 45,500
22/12/2025 50,500 0 (0%) 0 0 0 0 50,500 55,500 45,500
19/12/2025 50,500 0 (0%) 0 0 0 0 50,500 55,500 45,500
18/12/2025 50,500 0 (0%) 0 0 0 0 50,500 55,500 45,500
17/12/2025 50,500 0 (0%) 0 0 0 0 50,500 55,500 45,500
16/12/2025 50,500 0 (0%) 41 2.05 0 0 50,500 55,500 45,500
15/12/2025 50,500 0 (0%) 0 0 0 0 50,500 55,500 45,500
12/12/2025 50,500 4.3 (9.31%) 2,301 106.93 0 0 46,200 50,800 41,600
11/12/2025 46,200 0 (0%) 0 0 0 0 46,200 50,800 41,600
10/12/2025 46,200 0 (0%) 16 0.67 0 0 46,200 50,800 41,600
09/12/2025 46,200 0 (0%) 15 0.63 0 0 46,200 50,800 41,600
08/12/2025 46,200 0 (0%) 0 0 0 0 46,200 50,800 41,600
05/12/2025 46,200 0 (0%) 31 1.29 0 0 46,200 50,800 41,600
04/12/2025 46,200 0 (0%) 0 0 0 0 46,200 50,800 41,600
03/12/2025 46,200 -0.3 (-0.65%) 719 31.14 0 0 46,500 51,100 41,900
02/12/2025 46,500 0 (0%) 0 0 0 0 46,500 51,100 41,900
01/12/2025 46,500 -0.5 (-1.06%) 400 17.82 0 0 47,000 51,700 42,300
28/11/2025 47,000 -1.9 (-3.89%) 1,300 58.29 0 0 48,900 53,700 44,100
27/11/2025 48,900 -0.6 (-1.21%) 1,400 65.28 0 0 49,500 54,400 44,600
26/11/2025 49,500 0 (0%) 0 0 0 0 49,500 54,400 44,600
25/11/2025 49,500 0.5 (1.02%) 800 35.89 0 0 49,000 53,900 44,100

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