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
01/06/2026 10,000 0 (0%) 10 0.1 0 0 10,000 11,500 8,500
29/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
28/05/2026 10,000 -0.3 (-2.91%) 100 1 0 0 10,300 11,800 8,800
27/05/2026 10,300 0 (0%) 1 0.01 0 0 10,300 11,800 8,800
26/05/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
25/05/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
22/05/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
21/05/2026 10,300 0 (0%) 2 0.02 0 0 10,300 11,800 8,800
20/05/2026 10,300 1.3 (14.44%) 100 1.03 0 0 9,000 10,300 7,700
19/05/2026 9,000 -0.6 (-6.25%) 620 5.58 0 0 9,600 11,000 8,200
18/05/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
15/05/2026 9,600 0 (0%) 100 0.96 0 0 9,600 11,000 8,200
14/05/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
13/05/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
12/05/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
11/05/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
08/05/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
07/05/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
06/05/2026 9,600 0 (0%) 620 5.95 0 0 9,600 11,000 8,200
05/05/2026 9,600 0.1 (1.05%) 251 2.4 0 0 9,500 10,900 8,100
04/05/2026 9,500 -0.1 (-1.04%) 114 1.09 0 0 9,600 11,000 8,200
29/04/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
28/04/2026 9,600 0 (0%) 7 0.07 0 0 9,600 11,000 8,200
24/04/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
23/04/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
22/04/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
21/04/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
20/04/2026 9,600 0 (0%) 103 0.99 0 0 9,600 11,000 8,200
17/04/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
16/04/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
15/04/2026 9,600 -0.6 (-5.88%) 1,000 9.61 0 0 10,200 11,700 8,700
14/04/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
13/04/2026 12,400 1.4 (12.73%) 2,600 26.54 0 0 11,000 12,600 9,400
10/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
09/04/2026 11,000 0 (0%) 1 0.01 0 0 11,000 12,600 9,400
08/04/2026 11,000 -0.9 (-7.56%) 4,603 50.63 0 0 11,900 13,600 10,200
07/04/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
06/04/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
03/04/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
02/04/2026 11,900 0 (0%) 37 0.49 0 0 11,900 13,600 10,200
01/04/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
31/03/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
30/03/2026 11,900 0 (0%) 12 0.14 0 0 11,900 13,600 10,200
27/03/2026 11,900 0 (0%) 10 0.12 0 0 11,900 13,600 10,200
26/03/2026 11,900 0 (0%) 102 1.21 0 0 11,900 13,600 10,200
25/03/2026 11,900 1.5 (14.42%) 2,304 27.42 0 0 10,400 11,900 8,900
24/03/2026 10,400 1.3 (14.29%) 210 2.18 0 0 9,100 10,400 7,800
23/03/2026 9,100 -1 (-9.9%) 101 0.92 0 0 10,100 11,600 8,600
20/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
19/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
18/03/2026 10,100 -0.6 (-5.61%) 400 4.02 0 0 10,700 12,300 9,100
17/03/2026 10,700 0 (0%) 20 0.22 0 0 10,700 12,300 9,100
16/03/2026 10,700 0 (0%) 7 0.07 0 0 10,700 12,300 9,100
13/03/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
12/03/2026 10,700 0 (0%) 101 1.08 0 0 10,700 12,300 9,100
11/03/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
10/03/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
09/03/2026 10,700 0 (0%) 100 1.07 0 0 10,700 12,300 9,100
06/03/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
05/03/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
04/03/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
03/03/2026 10,700 0 (0%) 1,000 10.7 0 0 10,700 12,300 9,100
02/03/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
27/02/2026 10,700 0 (0%) 200 2.14 0 0 10,700 12,300 9,100
26/02/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
25/02/2026 10,800 1.4 (14.89%) 1,702 18.29 0 0 9,400 10,800 8,000
24/02/2026 9,900 -0.1 (-1%) 400 3.76 0 0 10,000 11,500 8,500
23/02/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
13/02/2026 10,000 0 (0%) 200 2 0 0 10,000 11,500 8,500
12/02/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
11/02/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
10/02/2026 10,000 0 (0%) 310 3.1 0 0 10,000 11,500 8,500
09/02/2026 10,000 -1.2 (-10.71%) 800 8 0 0 11,200 12,800 9,600
06/02/2026 11,900 1 (9.17%) 203 2.27 0 0 10,900 12,500 9,300
05/02/2026 10,900 0 (0%) 1 0.01 0 0 10,900 12,500 9,300
04/02/2026 10,900 0.8 (7.92%) 2,800 30.52 0 0 10,100 11,600 8,600
03/02/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
02/02/2026 10,100 -0.2 (-1.94%) 1,022 10.33 0 0 10,300 11,800 8,800
30/01/2026 10,200 -1.5 (-12.82%) 2,325 23.94 0 0 11,700 13,400 10,000
29/01/2026 11,700 0.2 (1.74%) 207 2.42 0 0 11,500 13,200 9,800
28/01/2026 11,500 -2 (-14.81%) 3,303 37.98 0 0 13,500 15,500 11,500
27/01/2026 13,500 0 (0%) 10 0.14 0 0 13,500 15,500 11,500
26/01/2026 13,500 -1.3 (-8.78%) 611 8.26 0 0 14,800 17,000 12,600
23/01/2026 15,100 1.9 (14.39%) 11,417 169.27 0 0 13,200 15,100 11,300
22/01/2026 13,300 1.7 (14.66%) 6,757 89.44 0 0 11,600 13,300 9,900
21/01/2026 11,600 1.5 (14.85%) 3,545 41.02 0 0 10,100 11,600 8,600
20/01/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
19/01/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
16/01/2026 10,100 0 (0%) 18 0.18 0 0 10,100 11,600 8,600
15/01/2026 10,100 0 (0%) 1 0.01 0 0 10,100 11,600 8,600
14/01/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
13/01/2026 9,600 -0.6 (-5.88%) 1,549 15.63 0 0 10,200 11,700 8,700
12/01/2026 10,200 0 (0%) 3 0.03 0 0 10,200 11,700 8,700
09/01/2026 10,200 0 (0%) 1 0.01 0 0 10,200 11,700 8,700
08/01/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
07/01/2026 10,200 0 (0%) 51 0.49 0 0 10,200 11,700 8,700
06/01/2026 10,200 0 (0%) 600 6.12 0 0 10,200 11,700 8,700
05/01/2026 10,200 -0.3 (-2.86%) 402 4.1 0 0 10,500 12,000 9,000
31/12/2025 10,500 0.4 (3.96%) 100 1.05 0 0 10,100 11,600 8,600
30/12/2025 10,100 0.1 (1%) 100 1.01 0 0 10,000 11,500 8,500
29/12/2025 10,000 -1.2 (-10.71%) 100 1 0 0 11,200 12,800 9,600
26/12/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
25/12/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
24/12/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
23/12/2025 11,200 1.4 (14.29%) 1,300 14.56 0 0 9,800 11,200 8,400
22/12/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
19/12/2025 9,800 -0.3 (-2.97%) 1,350 13.22 0 0 10,100 11,600 8,600
18/12/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
17/12/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
16/12/2025 10,100 0 (0%) 2,300 23.22 0 0 10,100 11,600 8,600
15/12/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
12/12/2025 10,100 0 (0%) 3,100 31.31 0 0 10,100 11,600 8,600
11/12/2025 10,000 -1.4 (-12.28%) 300 3.02 0 0 11,400 13,100 9,700
10/12/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
09/12/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
08/12/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
05/12/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
04/12/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
03/12/2025 11,400 0 (0%) 18 0.2 0 0 11,400 13,100 9,700
02/12/2025 11,400 -0.2 (-1.72%) 3,700 42.2 0 0 11,600 13,300 9,900
01/12/2025 11,600 0 (0%) 100 1.16 0 0 11,600 13,300 9,900

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