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 7,500 0 (0%) 53,800 403.5 0 0 7,500 8,600 6,400
22/05/2026 7,500 -0.2 (-2.6%) 206,406 1,548.37 0 0 7,700 8,800 6,600
21/05/2026 7,600 0.1 (1.33%) 176,002 1,359.9 0 0 7,500 8,600 6,400
20/05/2026 7,600 -0.3 (-3.8%) 983,303 7,397.85 430,000 2,924 7,900 9,000 6,800
19/05/2026 7,800 -0.4 (-4.88%) 497,056 3,934.35 0 0 8,200 9,400 7,000
18/05/2026 8,000 -0.1 (-1.23%) 305,190 2,487.99 0 0 8,100 9,300 6,900
15/05/2026 8,100 0.3 (3.85%) 571,775 4,607.98 0 0 7,800 8,900 6,700
14/05/2026 8,000 0.4 (5.26%) 829,119 6,491.2 0 0 7,600 8,700 6,500
13/05/2026 7,700 0.2 (2.67%) 377,607 2,854.09 0 0 7,500 8,600 6,400
12/05/2026 7,600 0.1 (1.33%) 332,017 2,487.15 0 0 7,500 8,600 6,400
11/05/2026 7,500 -0.1 (-1.32%) 247,142 1,852.39 0 0 7,600 8,700 6,500
08/05/2026 7,700 0 (0%) 273,316 2,069.16 0 0 7,700 8,800 6,600
07/05/2026 7,800 0.3 (4%) 664,877 5,124.94 0 0 7,500 8,600 6,400
06/05/2026 7,700 0.2 (2.67%) 363,007 2,733.74 0 0 7,500 8,600 6,400
05/05/2026 7,500 0 (0%) 456,301 3,400.79 0 0 7,500 8,600 6,400
04/05/2026 7,500 0 (0%) 279,163 2,086.18 0 0 7,500 8,600 6,400
29/04/2026 7,500 0.5 (7.14%) 507,700 3,823.03 0 0 7,000 8,000 6,000
28/04/2026 7,300 0 (0%) 368,600 2,562.28 0 0 7,300 8,300 6,300
24/04/2026 7,300 -0.1 (-1.35%) 307,270 2,237.2 0 0 7,400 8,500 6,300
23/04/2026 7,500 0 (0%) 390,703 2,900.37 0 0 7,500 8,600 6,400
22/04/2026 7,600 0.1 (1.33%) 571,233 4,305.6 300,000 2,250 7,500 8,600 6,400
21/04/2026 7,500 0 (0%) 801,411 5,986.29 0 0 7,500 8,600 6,400
20/04/2026 7,400 0 (0%) 872,937 6,566.55 924,700 6,842.78 7,400 8,500 6,300
17/04/2026 7,400 0.3 (4.23%) 632,927 4,687.75 0 0 7,100 8,100 6,100
16/04/2026 7,200 0.2 (2.86%) 501,468 3,561.06 0 0 7,000 8,000 6,000
15/04/2026 7,100 0.3 (4.41%) 302,268 2,105.71 0 0 6,800 7,800 5,800
14/04/2026 7,000 0.4 (6.06%) 137,222 935.7 0 0 6,600 7,500 5,700
13/04/2026 7,000 0.5 (7.69%) 233,612 1,547.31 0 0 6,500 7,400 5,600
10/04/2026 6,500 -0.1 (-1.52%) 120,201 785.54 8,840,000 53,040 6,600 7,500 5,700
09/04/2026 6,600 0.1 (1.54%) 268,508 1,785.4 0 0 6,500 7,400 5,600
08/04/2026 6,600 0.3 (4.76%) 270,201 1,746.21 0 0 6,300 7,200 5,400
07/04/2026 6,400 -0.1 (-1.54%) 114,500 724.85 0 0 6,500 7,400 5,600
06/04/2026 6,400 -0.1 (-1.54%) 171,111 1,106.37 0 0 6,500 7,400 5,600
03/04/2026 6,500 0 (0%) 190,400 1,238.67 0 0 6,500 7,400 5,600
02/04/2026 6,500 -0.3 (-4.41%) 123,303 797.09 0 0 6,800 7,800 5,800
01/04/2026 6,700 0.2 (3.08%) 190,827 1,292.44 0 0 6,500 7,400 5,600
31/03/2026 6,500 0.1 (1.56%) 140,205 909.22 0 0 6,400 7,300 5,500
30/03/2026 6,600 0 (0%) 141,901 911.27 0 0 6,600 7,500 5,700
27/03/2026 6,700 0.1 (1.52%) 150,856 989.83 0 0 6,600 7,500 5,700
26/03/2026 6,800 0.2 (3.03%) 390,440 2,586.29 0 0 6,600 7,500 5,700
25/03/2026 6,700 0.4 (6.35%) 289,731 1,905.9 0 0 6,300 7,200 5,400
24/03/2026 6,400 0.2 (3.23%) 195,765 1,237.63 0 0 6,200 7,100 5,300
23/03/2026 6,300 -0.1 (-1.56%) 99,532 617.86 0 0 6,400 7,300 5,500
20/03/2026 6,400 -0.1 (-1.54%) 111,802 718.14 0 0 6,500 7,400 5,600
19/03/2026 6,600 0.1 (1.54%) 169,817 1,102.04 0 0 6,500 7,400 5,600
18/03/2026 6,600 0.3 (4.76%) 227,254 1,478.74 0 0 6,300 7,200 5,400
17/03/2026 6,400 0.5 (8.47%) 196,097 1,227.88 0 0 5,900 6,700 5,100
16/03/2026 6,100 0.1 (1.67%) 132,100 784.49 0 0 6,000 6,900 5,100
13/03/2026 6,100 0 (0%) 107,217 639.76 0 0 6,100 7,000 5,200
12/03/2026 6,100 0 (0%) 183,976 1,123.68 0 0 6,100 7,000 5,200
11/03/2026 6,500 0.5 (8.33%) 156,072 953.98 0 0 6,000 6,900 5,100
10/03/2026 6,000 -0.5 (-7.69%) 186,120 1,114.7 0 0 6,500 7,400 5,600
09/03/2026 6,100 -1 (-14.08%) 143,382 935.38 0 0 7,100 8,100 6,100
06/03/2026 7,000 -0.3 (-4.11%) 177,500 1,257.82 0 0 7,300 8,300 6,300
05/03/2026 7,300 0.1 (1.39%) 282,414 2,050.23 0 0 7,200 8,200 6,200
04/03/2026 7,400 0.1 (1.37%) 485,287 3,474.54 0 0 7,300 8,300 6,300
03/03/2026 7,300 0.2 (2.82%) 790,500 5,790.73 0 0 7,100 8,100 6,100
02/03/2026 7,500 0.5 (7.14%) 328,527 2,322.17 0 0 7,000 8,000 6,000
27/02/2026 7,300 -0.4 (-5.19%) 382,271 2,694.69 0 0 7,700 8,800 6,600
26/02/2026 7,500 -0.5 (-6.25%) 291,058 2,237.34 0 0 8,000 9,200 6,800
25/02/2026 8,200 -0.2 (-2.38%) 388,977 3,112.75 0 0 8,400 9,600 7,200
24/02/2026 8,300 -0.7 (-7.78%) 539,357 4,532.27 0 0 9,000 10,300 7,700
23/02/2026 9,200 0.2 (2.22%) 598,191 5,383.94 0 0 9,000 10,300 7,700
13/02/2026 9,100 0.3 (3.41%) 486,646 4,371.14 0 0 8,800 10,100 7,500
12/02/2026 9,000 0.5 (5.88%) 587,808 5,160.63 0 0 8,500 9,700 7,300
11/02/2026 8,600 0.3 (3.61%) 445,227 3,772.47 0 0 8,300 9,500 7,100
10/02/2026 8,400 0.1 (1.2%) 408,010 3,393.75 0 0 8,300 9,500 7,100
09/02/2026 8,300 0.3 (3.75%) 556,833 4,610.36 0 0 8,000 9,200 6,800
06/02/2026 8,000 -0.2 (-2.44%) 187,809 1,509.65 0 0 8,200 9,400 7,000
05/02/2026 8,300 0.7 (9.21%) 670,185 5,486.66 0 0 7,600 8,700 6,500
04/02/2026 8,000 0.6 (8.11%) 508,744 3,869.24 0 0 7,400 8,500 6,300
03/02/2026 7,600 0.6 (8.57%) 447,000 3,315.92 0 0 7,000 8,000 6,000
02/02/2026 7,100 0.1 (1.43%) 120,710 844.36 0 0 7,000 8,000 6,000
30/01/2026 7,100 0 (0%) 163,002 1,147.14 0 0 7,100 8,100 6,100
29/01/2026 7,200 0 (0%) 163,250 1,152.26 0 0 7,200 8,200 6,200
28/01/2026 7,300 -0.1 (-1.35%) 294,039 2,131.41 0 0 7,400 8,500 6,300
27/01/2026 7,400 0 (0%) 213,203 1,572.46 0 0 7,400 8,500 6,300
26/01/2026 7,300 -0.2 (-2.67%) 211,594 1,557.7 0 0 7,500 8,600 6,400
23/01/2026 7,500 0.2 (2.74%) 370,675 2,785.82 0 0 7,300 8,300 6,300
22/01/2026 7,400 0.1 (1.37%) 203,003 1,475.82 0 0 7,300 8,300 6,300
21/01/2026 7,400 0.3 (4.23%) 321,244 2,336.51 0 0 7,100 8,100 6,100
20/01/2026 7,300 0.6 (8.96%) 734,045 5,196.34 0 0 6,700 7,700 5,700
19/01/2026 7,000 0.5 (7.69%) 416,904 2,813.11 0 0 6,500 7,400 5,600
16/01/2026 6,700 0.7 (11.67%) 540,712 3,500.26 0 0 6,000 6,900 5,100
15/01/2026 6,100 -0.1 (-1.61%) 188,006 1,126.37 0 0 6,200 7,100 5,300
14/01/2026 6,200 0 (0%) 112,837 697.25 0 0 6,200 7,100 5,300
13/01/2026 6,300 0.2 (3.28%) 186,239 1,154.37 0 0 6,100 7,000 5,200
12/01/2026 6,200 0.1 (1.64%) 118,042 721.5 0 0 6,100 7,000 5,200
09/01/2026 6,300 -0.1 (-1.56%) 153,875 942.88 0 0 6,400 7,300 5,500
08/01/2026 6,600 0 (0%) 236,112 1,517.35 0 0 6,600 7,500 5,700
07/01/2026 6,600 0.1 (1.54%) 151,510 997.57 0 0 6,500 7,400 5,600
06/01/2026 6,600 0.4 (6.45%) 295,932 1,916.63 0 0 6,200 7,100 5,300
05/01/2026 6,400 0.2 (3.23%) 143,388 887.7 0 0 6,200 7,100 5,300
31/12/2025 6,500 0.1 (1.56%) 212,664 1,309.81 0 0 6,400 7,300 5,500
30/12/2025 6,500 0.3 (4.84%) 239,086 1,525.67 0 0 6,200 7,100 5,300
29/12/2025 6,300 0.6 (10.53%) 164,893 1,029.5 0 0 5,700 6,500 4,900
26/12/2025 6,000 0 (0%) 258,544 1,481.29 0 0 6,000 6,900 5,100
25/12/2025 6,000 -0.5 (-7.69%) 177,464 1,067.81 0 0 6,500 7,400 5,600
24/12/2025 6,300 -0.1 (-1.56%) 277,032 1,790.85 0 0 6,400 7,300 5,500
23/12/2025 6,400 0.5 (8.47%) 593,842 3,780.75 0 0 5,900 6,700 5,100
22/12/2025 6,000 0.7 (13.21%) 469,294 2,760.71 0 0 5,300 6,000 4,600
19/12/2025 5,400 0.7 (14.89%) 651,192 3,418.84 0 0 4,700 5,400 4,000
18/12/2025 5,000 0.3 (6.38%) 195,314 923.73 0 0 4,700 5,400 4,000
17/12/2025 4,600 0 (0%) 137,832 642.81 0 0 4,600 5,200 4,000
16/12/2025 4,700 0.1 (2.17%) 166,051 758.62 0 0 4,600 5,200 4,000
15/12/2025 4,700 0.4 (9.3%) 154,437 703.98 105,000 399 4,300 4,900 3,700
12/12/2025 4,500 0.1 (2.27%) 207,169 900.67 0 0 4,400 5,000 3,800
11/12/2025 4,500 -0.6 (-11.76%) 806,143 3,556.84 0 0 5,100 5,800 4,400
10/12/2025 4,900 -0.8 (-14.04%) 470,439 2,408.98 0 0 5,700 6,500 4,900
09/12/2025 5,400 -0.7 (-11.48%) 392,870 2,219.84 0 0 6,100 7,000 5,200
08/12/2025 5,700 0 (0%) 1,046,979 6,364.63 0 0 5,700 6,500 4,900
05/12/2025 5,800 0.7 (13.73%) 1,029,183 5,862.88 0 0 5,100 5,800 4,400
04/12/2025 5,100 0.6 (13.33%) 252,341 1,277.38 0 0 4,500 5,100 3,900
03/12/2025 4,800 0.5 (11.63%) 506,443 2,255.43 0 0 4,300 4,900 3,700
02/12/2025 4,300 -0.7 (-14.%) 932,070 4,047.58 0 0 5,000 5,700 4,300
01/12/2025 4,700 0 (0%) 787,325 3,953.48 0 0 4,700 5,400 4,000
28/11/2025 4,700 0.6 (14.63%) 431,713 2,021.67 0 0 4,100 4,700 3,500
27/11/2025 4,100 0.5 (13.89%) 560,389 2,286.81 331,810 1,028.61 3,600 4,100 3,100
26/11/2025 3,700 0.1 (2.78%) 39,799 144.81 290,000 899 3,600 4,100 3,100
25/11/2025 3,700 -0.1 (-2.63%) 108,048 385.65 0 0 3,800 4,300 3,300

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