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
26/05/2026 130,000 0 (0%) 0 0 0 0 130,000 0 0
25/05/2026 130,000 0 (0%) 0 0 0 0 130,000 143,000 117,000
22/05/2026 130,000 0 (0%) 310 40.3 0 0 130,000 143,000 117,000
21/05/2026 130,000 0 (0%) 10 1.29 0 0 130,000 143,000 117,000
20/05/2026 130,000 0 (0%) 0 0 0 0 130,000 143,000 117,000
19/05/2026 130,000 -9.8 (-7.01%) 116 15.26 400,000 56,200 139,800 153,700 125,900
18/05/2026 139,800 1.3 (0.94%) 2,308 321.39 0 0 138,500 152,300 124,700
15/05/2026 138,500 -1 (-0.72%) 1,600 209.44 0 0 139,500 153,400 125,600
14/05/2026 139,500 0 (0%) 1,621 220.74 1,082,494 152,090.41 139,500 153,400 125,600
13/05/2026 139,500 12.5 (9.84%) 1,711 232.92 0 0 127,000 139,700 114,300
12/05/2026 127,000 -13 (-9.29%) 1,000 134.57 0 0 140,000 154,000 126,000
11/05/2026 140,000 12.6 (9.89%) 1,121 149.88 0 0 127,400 140,100 114,700
08/05/2026 127,400 0 (0%) 2 0.25 0 0 127,400 140,100 114,700
07/05/2026 127,400 0 (0%) 14 1.73 0 0 127,400 140,100 114,700
06/05/2026 127,400 -1.1 (-0.86%) 415 52.94 0 0 128,500 141,300 115,700
05/05/2026 128,500 -0.3 (-0.23%) 110 14.14 0 0 128,800 141,600 116,000
04/05/2026 128,800 0 (0%) 11 1.42 0 0 128,800 141,600 116,000
29/04/2026 128,800 -1.1 (-0.85%) 1,406 181.09 0 0 129,900 142,800 117,000
28/04/2026 129,900 3.4 (2.69%) 115 14.89 0 0 126,500 139,100 113,900
24/04/2026 126,500 0 (0%) 100 12.65 0 0 126,500 139,100 113,900
23/04/2026 126,500 -0.5 (-0.39%) 651 82.5 0 0 127,000 139,700 114,300
22/04/2026 127,000 0 (0%) 1 0.13 0 0 127,000 139,700 114,300
21/04/2026 127,000 -1.9 (-1.47%) 1,900 242.3 0 0 128,900 141,700 116,100
20/04/2026 130,300 -9.2 (-6.59%) 3,424 446.81 0 0 139,500 153,400 125,600
17/04/2026 139,500 0 (0%) 1 0.14 0 0 139,500 153,400 125,600
16/04/2026 139,500 0 (0%) 1 0.14 0 0 139,500 153,400 125,600
15/04/2026 139,500 -0.5 (-0.36%) 3,610 471.77 0 0 140,000 154,000 126,000
14/04/2026 140,000 0.4 (0.29%) 801 105.62 0 0 139,600 153,500 125,700
13/04/2026 139,600 0 (0%) 1 0.14 0 0 139,600 153,500 125,700
10/04/2026 139,600 0 (0%) 10 1.4 0 0 139,600 153,500 125,700
09/04/2026 139,600 -0.3 (-0.21%) 812 113.53 0 0 139,900 153,800 126,000
08/04/2026 139,900 0 (0%) 1 0.14 0 0 139,900 153,800 126,000
07/04/2026 139,900 -4.1 (-2.85%) 201 27.09 0 0 144,000 158,400 129,600
06/04/2026 144,000 -0.7 (-0.48%) 118 16.75 0 0 144,700 159,100 130,300
03/04/2026 144,700 0 (0%) 25 3.26 19,317 2,517.01 144,700 159,100 130,300
02/04/2026 144,700 0 (0%) 0 0 0 0 144,700 159,100 130,300
01/04/2026 144,700 6.1 (4.4%) 100 14.47 0 0 138,600 152,400 124,800
31/03/2026 138,600 0 (0%) 3 0.44 0 0 138,600 152,400 124,800
30/03/2026 138,600 12.6 (10%) 461 63.89 0 0 126,000 138,600 113,400
27/03/2026 126,000 -12.9 (-9.29%) 426 54.06 0 0 138,900 152,700 125,100
26/03/2026 138,900 0 (0%) 5 0.65 0 0 138,900 152,700 125,100
25/03/2026 138,900 11.6 (9.11%) 207 27.53 0 0 127,300 140,000 114,600
24/03/2026 127,300 -2.7 (-2.08%) 402 51.22 0 0 130,000 143,000 117,000
23/03/2026 130,000 -10 (-7.14%) 1,300 164.71 0 0 140,000 154,000 126,000
20/03/2026 140,000 0 (0%) 40 5.42 0 0 140,000 154,000 126,000
19/03/2026 140,000 -2.9 (-2.03%) 622 87.13 0 0 142,900 157,100 128,700
18/03/2026 142,900 0 (0%) 0 0 0 0 142,900 157,100 128,700
17/03/2026 142,900 12.9 (9.92%) 1,105 141.28 0 0 130,000 143,000 117,000
16/03/2026 130,000 -12 (-8.45%) 935 121.25 0 0 142,000 156,200 127,800
13/03/2026 142,000 0 (0%) 3 0.44 0 0 142,000 156,200 127,800
12/03/2026 142,000 0 (0%) 0 0 0 0 142,000 156,200 127,800
11/03/2026 142,000 0 (0%) 0 0 0 0 142,000 156,200 127,800
10/03/2026 142,000 0 (0%) 5 0.73 0 0 142,000 156,200 127,800
09/03/2026 142,000 0 (0%) 303 43.03 0 0 142,000 156,200 127,800
06/03/2026 142,000 -13 (-8.39%) 336 48.18 0 0 155,000 170,500 139,500
05/03/2026 155,000 11.5 (8.01%) 403 57.6 0 0 143,500 157,800 129,200
04/03/2026 143,500 -4.4 (-2.97%) 1,001 145.61 0 0 147,900 162,600 133,200
03/03/2026 147,900 0 (0%) 207 30.3 0 0 147,900 162,600 133,200
02/03/2026 147,900 -6.1 (-3.96%) 715 108.69 0 0 154,000 169,400 138,600
27/02/2026 154,000 8.8 (6.06%) 936 142.26 0 0 145,200 159,700 130,700
26/02/2026 145,200 2.9 (2.04%) 503 75.46 0 0 142,300 156,500 128,100
25/02/2026 142,300 1.5 (1.07%) 624 90.99 0 0 140,800 154,800 126,800
24/02/2026 140,800 1.7 (1.22%) 790 119.1 0 0 139,100 153,000 125,200
23/02/2026 139,100 2.4 (1.76%) 1,173 172.25 0 0 136,700 150,300 123,100
13/02/2026 136,700 0.1 (0.07%) 101 13.82 0 0 136,600 150,200 123,000
12/02/2026 136,600 -3.4 (-2.43%) 104 14.24 0 0 140,000 154,000 126,000
11/02/2026 140,000 -4.5 (-3.11%) 106 14.87 1,482,494 207,549.16 144,500 158,900 130,100
10/02/2026 144,500 0 (0%) 143 20.71 0 0 144,500 158,900 130,100
09/02/2026 144,500 12.7 (9.64%) 2,754 385.91 0 0 131,800 144,900 118,700
06/02/2026 131,800 -14.2 (-9.73%) 5,650 820.4 0 0 146,000 160,600 131,400
05/02/2026 146,000 0 (0%) 200 29.59 0 0 146,000 160,600 131,400
04/02/2026 146,000 0.8 (0.55%) 1,954 284.92 0 0 145,200 159,700 130,700
03/02/2026 145,200 0 (0%) 601 88.97 0 0 145,200 159,700 130,700
02/02/2026 145,200 0.1 (0.07%) 622 90.23 0 0 145,100 159,600 130,600
30/01/2026 145,100 -1.3 (-0.89%) 101 14.66 0 0 146,400 161,000 131,800
29/01/2026 146,400 -3.6 (-2.4%) 510 76.16 0 0 150,000 165,000 135,000
28/01/2026 150,000 4 (2.74%) 101 15.16 0 0 146,000 160,600 131,400
27/01/2026 146,000 -0.1 (-0.07%) 913 133.41 0 0 146,100 160,700 131,500
26/01/2026 146,100 -2 (-1.35%) 317 49.31 0 0 148,100 162,900 133,300
23/01/2026 148,100 -3.2 (-2.12%) 182 27.23 0 0 151,300 166,400 136,200
22/01/2026 151,300 -3.8 (-2.45%) 1,234 192.09 0 0 155,100 170,600 139,600
21/01/2026 155,100 -4.9 (-3.06%) 303 46.99 0 0 160,000 176,000 144,000
20/01/2026 160,000 -2 (-1.23%) 915 146.41 0 0 162,000 178,200 145,800
19/01/2026 162,000 2.6 (1.63%) 1,348 218.07 0 0 159,400 175,300 143,500
16/01/2026 159,400 0.1 (0.06%) 323 51.32 0 0 159,300 175,200 143,400
15/01/2026 159,300 0 (0%) 8,502 1,436.09 0 0 159,300 175,200 143,400
14/01/2026 159,300 0.3 (0.19%) 406 64.72 0 0 159,000 174,900 143,100
13/01/2026 159,000 -3.2 (-1.97%) 1,309 203.98 0 0 162,200 178,400 146,000
12/01/2026 162,200 0.4 (0.25%) 802 135.56 0 0 161,800 177,900 145,700
09/01/2026 161,800 0.8 (0.5%) 2,203 372.85 0 0 161,000 177,100 144,900
08/01/2026 161,000 0 (0%) 1,002 161.35 0 0 161,000 177,100 144,900
07/01/2026 161,000 -9 (-5.29%) 1,406 238.12 0 0 170,000 187,000 153,000
06/01/2026 170,000 0 (0%) 1,003 164.56 0 0 170,000 187,000 153,000
05/01/2026 170,000 4.8 (2.91%) 500 86.12 0 0 165,200 181,700 148,700
31/12/2025 165,200 -1.6 (-0.96%) 463 78.22 0 0 166,800 183,400 150,200
30/12/2025 166,800 -4.2 (-2.46%) 206 36.3 0 0 171,000 188,100 153,900
29/12/2025 171,000 0 (0%) 410 70.11 0 0 171,000 188,100 153,900
26/12/2025 171,000 -4 (-2.29%) 243 40.7 0 0 175,000 192,500 157,500
25/12/2025 175,000 0 (0%) 27 4.34 0 0 175,000 192,500 157,500
24/12/2025 175,000 5 (2.94%) 432 73.6 0 0 170,000 187,000 153,000
23/12/2025 170,000 0 (0%) 9 1.45 0 0 170,000 187,000 153,000
22/12/2025 170,000 0 (0%) 356 60.52 0 0 170,000 187,000 153,000
19/12/2025 170,000 0 (0%) 5 0.85 0 0 170,000 187,000 153,000
18/12/2025 170,000 -7 (-3.95%) 2,402 404.65 0 0 177,000 194,700 159,300
17/12/2025 177,000 0 (0%) 80 14.27 0 0 177,000 194,700 159,300
16/12/2025 177,000 0 (0%) 2 0.35 0 0 177,000 194,700 159,300
15/12/2025 177,000 0 (0%) 102 16.66 0 0 177,000 194,700 159,300
12/12/2025 177,000 0 (0%) 346 58.79 0 0 177,000 194,700 159,300
11/12/2025 177,000 0 (0%) 64 10.28 0 0 177,000 194,700 159,300
10/12/2025 177,000 7.9 (4.67%) 300 51.61 0 0 169,100 186,000 152,200
09/12/2025 169,100 -8.1 (-4.57%) 300 52.35 0 0 177,200 194,900 159,500
08/12/2025 177,200 0 (0%) 101 17.9 0 0 177,200 194,900 159,500
05/12/2025 177,200 0 (0%) 44 7.8 0 0 177,200 194,900 159,500
04/12/2025 177,200 -7.8 (-4.22%) 138 24.55 0 0 185,000 203,500 166,500
03/12/2025 185,000 8.6 (4.88%) 2,297 418.05 0 0 176,400 194,000 158,800
02/12/2025 176,400 0 (0%) 2,221 391.64 0 0 176,400 194,000 158,800
01/12/2025 176,400 0 (0%) 1,801 320.33 0 0 176,400 194,000 158,800
28/11/2025 176,400 -6.1 (-3.34%) 4,764 895.6 0 0 182,500 200,700 164,300
27/11/2025 182,500 0 (0%) 503 91.78 0 0 182,500 200,700 164,300
26/11/2025 182,500 12.2 (7.16%) 1,211 215.87 0 0 170,300 187,300 153,300

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