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
29/05/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
28/05/2026 8,600 -0.1 (-1.15%) 1,000 8.6 0 0 8,700 10,000 7,400
27/05/2026 8,700 -0.1 (-1.14%) 10,000 87 0 0 8,800 10,100 7,500
26/05/2026 8,600 -0.5 (-5.49%) 15,500 135.87 0 0 9,100 10,400 7,800
25/05/2026 9,100 0 (0%) 2,500 22.75 0 0 9,100 10,400 7,800
22/05/2026 9,100 -0.1 (-1.09%) 22,300 203.22 0 0 9,200 10,500 7,900
21/05/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
20/05/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
19/05/2026 9,200 0.1 (1.1%) 4,000 36.9 0 0 9,100 10,400 7,800
18/05/2026 9,200 -0.5 (-5.15%) 9,701 88.57 0 0 9,700 11,100 8,300
15/05/2026 10,000 0.5 (5.26%) 2,600 25.13 0 0 9,500 10,900 8,100
14/05/2026 10,000 0.5 (5.26%) 29,200 277.6 0 0 9,500 10,900 8,100
13/05/2026 9,600 -0.1 (-1.03%) 5,209 49.51 0 0 9,700 11,100 8,300
12/05/2026 9,300 -0.2 (-2.11%) 400 3.87 0 0 9,500 10,900 8,100
11/05/2026 9,500 -0.4 (-4.04%) 11,501 109.42 0 0 9,900 11,300 8,500
08/05/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
07/05/2026 9,900 0.1 (1.02%) 2,601 25.8 0 0 9,800 11,200 8,400
06/05/2026 9,800 0 (0%) 6,100 59.78 0 0 9,800 11,200 8,400
05/05/2026 9,800 -0.4 (-3.92%) 4,401 43.23 0 0 10,200 11,700 8,700
04/05/2026 10,200 -0.2 (-1.92%) 201 2.05 0 0 10,400 11,900 8,900
29/04/2026 10,400 0 (0%) 400 4.14 0 0 10,400 11,900 8,900
28/04/2026 10,400 0 (0%) 8 0.07 0 0 10,400 11,900 8,900
24/04/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
23/04/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
22/04/2026 10,400 0 (0%) 1 0.01 0 0 10,400 11,900 8,900
21/04/2026 10,400 0.2 (1.96%) 100 1.04 0 0 10,200 11,700 8,700
20/04/2026 10,400 0.4 (4%) 400 4.08 0 0 10,000 11,500 8,500
17/04/2026 10,000 0.3 (3.09%) 2,700 27 0 0 9,700 11,100 8,300
16/04/2026 9,600 -0.4 (-4%) 47,200 456.38 0 0 10,000 11,500 8,500
15/04/2026 10,000 -0.3 (-2.91%) 5,000 50 0 0 10,300 11,800 8,800
14/04/2026 10,100 -0.2 (-1.94%) 4,508 46.26 0 0 10,300 11,800 8,800
13/04/2026 10,200 0.2 (2%) 600 6.17 0 0 10,000 11,500 8,500
10/04/2026 10,000 -0.8 (-7.41%) 1,400 14 0 0 10,800 12,400 9,200
09/04/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
08/04/2026 11,300 0.8 (7.62%) 3,605 38.89 0 0 10,500 12,000 9,000
07/04/2026 10,200 0.1 (0.99%) 401 4.22 0 0 10,100 11,600 8,600
06/04/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
03/04/2026 10,000 0 (0%) 25,000 253.06 0 0 10,000 11,500 8,500
02/04/2026 10,000 0 (0%) 20,500 205 0 0 10,000 11,500 8,500
01/04/2026 10,500 0.4 (3.96%) 24,700 248.09 0 0 10,100 11,600 8,600
31/03/2026 10,000 -0.3 (-2.91%) 16,201 163.62 0 0 10,300 11,800 8,800
30/03/2026 10,300 -0.1 (-0.96%) 100 1.03 382,600 4,552.94 10,400 11,900 8,900
27/03/2026 10,500 0.4 (3.96%) 2,200 22.81 0 0 10,100 11,600 8,600
26/03/2026 10,300 -0.3 (-2.83%) 16,200 164.08 0 0 10,600 12,100 9,100
25/03/2026 10,600 0.2 (1.92%) 104 1.1 0 0 10,400 11,900 8,900
24/03/2026 10,900 0.6 (5.83%) 46,700 484.96 0 0 10,300 11,800 8,800
23/03/2026 10,000 -0.4 (-3.85%) 700 7.18 0 0 10,400 11,900 8,900
20/03/2026 10,300 0 (0%) 14,900 154.92 0 0 10,300 11,800 8,800
19/03/2026 10,400 -0.1 (-0.95%) 4,100 42.36 0 0 10,500 12,000 9,000
18/03/2026 11,000 0.7 (6.8%) 2,400 25.1 0 0 10,300 11,800 8,800
17/03/2026 10,100 -0.2 (-1.94%) 79,800 820.61 0 0 10,300 11,800 8,800
16/03/2026 11,200 -0.2 (-1.75%) 5,801 59.46 0 0 11,400 13,100 9,700
13/03/2026 11,400 0.7 (6.54%) 200 2.27 0 0 10,700 12,300 9,100
12/03/2026 10,900 0 (0%) 35,700 380.33 0 0 10,900 12,500 9,300
11/03/2026 11,000 0.3 (2.8%) 2,100 22.84 0 0 10,700 12,300 9,100
10/03/2026 11,000 0.3 (2.8%) 3,200 34.3 0 0 10,700 12,300 9,100
09/03/2026 11,400 0 (0%) 3,600 38.54 0 0 11,400 13,100 9,700
06/03/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
05/03/2026 11,400 0.2 (1.79%) 300 3.42 0 0 11,200 12,800 9,600
04/03/2026 11,400 0.1 (0.88%) 2,200 24.61 0 0 11,300 12,900 9,700
03/03/2026 11,400 0.4 (3.64%) 700 7.94 0 0 11,000 12,600 9,400
02/03/2026 11,400 0 (0%) 5,700 62.47 0 0 11,400 13,100 9,700
27/02/2026 11,600 0.7 (6.42%) 10,200 116.64 0 0 10,900 12,500 9,300
26/02/2026 11,200 0.2 (1.82%) 6,600 71.92 0 0 11,000 12,600 9,400
25/02/2026 11,000 0 (0%) 2,300 25.33 0 0 11,000 12,600 9,400
24/02/2026 11,000 0.1 (0.92%) 7,400 81.54 0 0 10,900 12,500 9,300
23/02/2026 10,700 0.2 (1.9%) 3,300 35.98 0 0 10,500 12,000 9,000
13/02/2026 10,400 -0.4 (-3.7%) 10,600 110.88 0 0 10,800 12,400 9,200
12/02/2026 10,800 -0.7 (-6.09%) 3,900 42.06 0 0 11,500 13,200 9,800
11/02/2026 11,500 0.7 (6.48%) 100 1.15 0 0 10,800 12,400 9,200
10/02/2026 10,800 -0.7 (-6.09%) 6,200 67.08 0 0 11,500 13,200 9,800
09/02/2026 11,100 -0.3 (-2.63%) 5,700 65.78 0 0 11,400 13,100 9,700
06/02/2026 11,500 0.1 (0.88%) 21,000 238.77 0 0 11,400 13,100 9,700
05/02/2026 11,500 0.3 (2.68%) 95,000 1,079.73 0 0 11,200 12,800 9,600
04/02/2026 10,900 0.1 (0.93%) 4,100 45.78 0 0 10,800 12,400 9,200
03/02/2026 10,900 0.1 (0.93%) 22,800 246.91 0 0 10,800 12,400 9,200
02/02/2026 11,300 0.7 (6.6%) 11,300 121.63 0 0 10,600 12,100 9,100
30/01/2026 10,900 0.3 (2.83%) 1,600 17.03 0 0 10,600 12,100 9,100
29/01/2026 11,100 0.3 (2.78%) 1,200 12.66 0 0 10,800 12,400 9,200
28/01/2026 11,100 0.5 (4.72%) 1,000 10.78 0 0 10,600 12,100 9,100
27/01/2026 10,700 -0.4 (-3.6%) 2,500 26.59 0 0 11,100 12,700 9,500
26/01/2026 11,100 0.3 (2.78%) 100 1.11 0 0 10,800 12,400 9,200
23/01/2026 10,800 0.1 (0.93%) 1,000 10.8 0 0 10,700 12,300 9,100
22/01/2026 10,600 0 (0%) 1,200 12.87 0 0 10,600 12,100 9,100
21/01/2026 10,700 0 (0%) 10,400 110.3 0 0 10,700 12,300 9,100
20/01/2026 10,800 -0.2 (-1.82%) 7,300 78.29 0 0 11,000 12,600 9,400
19/01/2026 11,000 -0.3 (-2.65%) 8,800 96.5 0 0 11,300 12,900 9,700
16/01/2026 11,000 -0.3 (-2.65%) 13,000 146.8 0 0 11,300 12,900 9,700
15/01/2026 11,300 0.1 (0.89%) 6,800 76.51 0 0 11,200 12,800 9,600
14/01/2026 11,000 0 (0%) 50,200 564.07 0 0 11,000 12,600 9,400
13/01/2026 11,000 -0.3 (-2.65%) 1,000 11 0 0 11,300 12,900 9,700
12/01/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
09/01/2026 11,300 0 (0%) 5,700 64.3 0 0 11,300 12,900 9,700
08/01/2026 11,500 0.3 (2.68%) 4,800 54.23 0 0 11,200 12,800 9,600
07/01/2026 11,100 0 (0%) 91,900 1,029.86 0 0 11,100 12,700 9,500
06/01/2026 11,200 0.5 (4.67%) 6,300 69.72 0 0 10,700 12,300 9,100
05/01/2026 10,800 0.2 (1.89%) 500 5.34 0 0 10,600 12,100 9,100
31/12/2025 10,500 -0.6 (-5.41%) 4,100 43.63 0 0 11,100 12,700 9,500
30/12/2025 11,100 0 (0%) 9 0.1 0 0 11,100 12,700 9,500
29/12/2025 11,100 0 (0%) 2 0.02 0 0 11,100 12,700 9,500
26/12/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
25/12/2025 11,100 0.6 (5.71%) 201 2.22 0 0 10,500 12,000 9,000
24/12/2025 11,000 -0.2 (-1.79%) 600 6.3 200,000 1,920 11,200 12,800 9,600
23/12/2025 11,200 0.6 (5.66%) 4,200 46.89 0 0 10,600 12,100 9,100
22/12/2025 10,500 -0.1 (-0.94%) 5,500 58.17 0 0 10,600 12,100 9,100
19/12/2025 10,600 -0.6 (-5.36%) 6,500 68.95 0 0 11,200 12,800 9,600
18/12/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
17/12/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
16/12/2025 11,200 0.6 (5.66%) 100 1.12 0 0 10,600 12,100 9,100
15/12/2025 11,500 -0.2 (-1.71%) 3,600 38.11 0 0 11,700 13,400 10,000
12/12/2025 11,200 0.1 (0.9%) 1,611 18.81 0 0 11,100 12,700 9,500
11/12/2025 11,000 -0.3 (-2.65%) 2,300 25.6 0 0 11,300 12,900 9,700
10/12/2025 11,100 -0.5 (-4.31%) 3,601 40.83 0 0 11,600 13,300 9,900
09/12/2025 11,700 0.2 (1.74%) 3,300 38.41 0 0 11,500 13,200 9,800
08/12/2025 11,500 0.1 (0.88%) 100 1.15 0 0 11,400 13,100 9,700
05/12/2025 11,300 -0.2 (-1.74%) 17,200 196.87 0 0 11,500 13,200 9,800
04/12/2025 11,600 0.2 (1.75%) 6,000 68.79 0 0 11,400 13,100 9,700
03/12/2025 11,500 0.1 (0.88%) 3,800 43.14 0 0 11,400 13,100 9,700
02/12/2025 11,500 0.1 (0.88%) 5,601 64.05 0 0 11,400 13,100 9,700
01/12/2025 11,300 0 (0%) 200 2.27 0 0 11,300 12,900 9,700

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