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 8,800 0 (0%) 0 0 0 0 8,800 0 0
22/05/2026 8,800 0.1 (1.15%) 400 3.52 0 0 8,700 10,000 7,400
21/05/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
20/05/2026 8,700 0 (0%) 1,400 12.18 0 0 8,700 10,000 7,400
19/05/2026 8,700 -0.8 (-8.42%) 2,010 17.52 0 0 9,500 10,900 8,100
18/05/2026 9,500 -0.3 (-3.06%) 300 2.86 0 0 9,800 11,200 8,400
15/05/2026 9,800 0.8 (8.89%) 100 0.98 0 0 9,000 10,300 7,700
14/05/2026 9,000 -1 (-10%) 1,601 14.41 0 0 10,000 11,500 8,500
13/05/2026 10,000 1.2 (13.64%) 100 1 0 0 8,800 10,100 7,500
12/05/2026 8,600 -1.4 (-14.%) 2,200 19.34 0 0 10,000 11,500 8,500
11/05/2026 9,900 -0.1 (-1%) 1,406 14.01 0 0 10,000 11,500 8,500
08/05/2026 10,000 0.2 (2.04%) 1,000 10 0 0 9,800 11,200 8,400
07/05/2026 9,600 -0.8 (-7.69%) 2,200 21.52 0 0 10,400 11,900 8,900
06/05/2026 10,400 0.4 (4%) 100 1.04 0 0 10,000 11,500 8,500
05/05/2026 10,000 -0.2 (-1.96%) 900 9 0 0 10,200 11,700 8,700
04/05/2026 10,200 0 (0%) 87 0.79 0 0 10,200 11,700 8,700
29/04/2026 10,200 0 (0%) 5,300 54.06 0 0 10,200 11,700 8,700
28/04/2026 10,900 0.9 (9%) 400 4.09 0 0 10,000 11,500 8,500
24/04/2026 10,000 0.1 (1.01%) 100 1 0 0 9,900 11,300 8,500
23/04/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
22/04/2026 9,900 0.6 (6.45%) 100 0.99 0 0 9,300 10,600 8,000
21/04/2026 9,700 -0.2 (-2.02%) 1,229 11.41 0 0 9,900 11,300 8,500
20/04/2026 9,900 0.2 (2.06%) 801 7.9 0 0 9,700 11,100 8,300
17/04/2026 9,900 0.3 (3.13%) 800 7.74 0 0 9,600 11,000 8,200
16/04/2026 9,600 0.1 (1.05%) 1,000 9.61 0 0 9,500 10,900 8,100
15/04/2026 9,800 -0.2 (-2%) 4,000 38.01 0 0 10,000 11,500 8,500
14/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
13/04/2026 10,000 -0.1 (-0.99%) 1,100 11.01 0 0 10,100 11,600 8,600
10/04/2026 10,000 -0.1 (-0.99%) 4,100 41.29 0 0 10,100 11,600 8,600
09/04/2026 10,200 -0.1 (-0.97%) 7,101 71.85 0 0 10,300 11,800 8,800
08/04/2026 10,300 -0.2 (-1.9%) 100 1.03 0 0 10,500 12,000 9,000
07/04/2026 10,500 -0.6 (-5.41%) 200 2.1 0 0 11,100 12,700 9,500
06/04/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
03/04/2026 10,900 0 (0%) 700 7.78 0 0 10,900 12,500 9,300
02/04/2026 10,900 0.4 (3.81%) 119 1.28 0 0 10,500 12,000 9,000
01/04/2026 10,500 0 (0%) 6,101 64.2 0 0 10,500 12,000 9,000
31/03/2026 10,500 -0.3 (-2.78%) 1,500 15.75 0 0 10,800 12,400 9,200
30/03/2026 10,800 0 (0%) 100 1.08 0 0 10,800 12,400 9,200
27/03/2026 12,000 1.4 (13.21%) 5,300 57.34 0 0 10,600 12,100 9,100
26/03/2026 10,600 0 (0%) 22,700 240.62 0 0 10,600 12,100 9,100
25/03/2026 10,500 0.2 (1.94%) 1,200 12.66 0 0 10,300 11,800 8,800
24/03/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
23/03/2026 10,200 -1.8 (-15%) 12,100 124.07 0 0 12,000 13,800 10,200
20/03/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
19/03/2026 12,000 1.4 (13.21%) 100 1.2 0 0 10,600 12,100 9,100
18/03/2026 10,300 -1.7 (-14.17%) 2,700 28.52 0 0 12,000 13,800 10,200
17/03/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
16/03/2026 12,000 -0.3 (-2.44%) 300 3.61 0 0 12,300 14,100 10,500
13/03/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
12/03/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
11/03/2026 12,300 1.6 (14.95%) 206 2.53 0 0 10,700 12,300 9,100
10/03/2026 10,600 0 (0%) 1,911 20.4 0 0 10,600 12,100 9,100
09/03/2026 10,600 -1.7 (-13.82%) 1,700 18.02 0 0 12,300 14,100 10,500
06/03/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
05/03/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
04/03/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
03/03/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
02/03/2026 12,300 0 (0%) 73,100 899.13 0 0 12,300 14,100 10,500
27/02/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
26/02/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
25/02/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
24/02/2026 12,300 0.7 (6.03%) 100 1.23 0 0 11,600 13,300 9,900
23/02/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
13/02/2026 11,600 -0.1 (-0.85%) 1,800 20.88 0 0 11,700 13,400 10,000
12/02/2026 11,600 0.1 (0.87%) 300 3.52 0 0 11,500 13,200 9,800
11/02/2026 11,500 -0.1 (-0.86%) 600 6.9 0 0 11,600 13,300 9,900
10/02/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
09/02/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
06/02/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
05/02/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
04/02/2026 11,600 0 (0%) 87 0.92 5,400 53.46 11,600 13,300 9,900
03/02/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
02/02/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
30/01/2026 11,600 -0.2 (-1.69%) 300 3.48 0 0 11,800 13,500 10,100
29/01/2026 11,800 1.1 (10.28%) 100 1.18 0 0 10,700 12,300 9,100
28/01/2026 10,700 -1.5 (-12.3%) 700 7.49 0 0 12,200 14,000 10,400
27/01/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
26/01/2026 12,100 0.1 (0.83%) 700 8.55 0 0 12,000 13,800 10,200
23/01/2026 11,900 0.9 (8.18%) 2,700 32.4 0 0 11,000 12,600 9,400
22/01/2026 11,000 -0.4 (-3.51%) 301 3.31 0 0 11,400 13,100 9,700
21/01/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
20/01/2026 11,400 0 (0%) 203 2.32 0 0 11,400 13,100 9,700
19/01/2026 11,700 -1.3 (-10%) 1,801 20.57 0 0 13,000 14,900 11,100
16/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
15/01/2026 13,000 1.3 (11.11%) 100 1.3 0 0 11,700 13,400 10,000
14/01/2026 11,700 0.7 (6.36%) 200 2.34 0 0 11,000 12,600 9,400
13/01/2026 11,000 0 (0%) 1,700 18.7 0 0 11,000 12,600 9,400
12/01/2026 11,000 0 (0%) 1 0.01 0 0 11,000 12,600 9,400
09/01/2026 11,000 -0.7 (-5.98%) 1,010 11.11 0 0 11,700 13,400 10,000
08/01/2026 11,700 0 (0%) 800 9.36 0 0 11,700 13,400 10,000
07/01/2026 11,700 0 (0%) 1,000 11.7 0 0 11,700 13,400 10,000
06/01/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
05/01/2026 11,600 0 (0%) 2,001 23.35 0 0 11,600 13,300 9,900
31/12/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
30/12/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
29/12/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
26/12/2025 11,600 0 (0%) 1,100 12.76 0 0 11,600 13,300 9,900
25/12/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
24/12/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
23/12/2025 11,700 0 (0%) 700 8.11 0 0 11,700 13,400 10,000
22/12/2025 11,700 0 (0%) 1,500 17.55 0 0 11,700 13,400 10,000
19/12/2025 11,700 0.7 (6.36%) 2,200 25.79 0 0 11,000 12,600 9,400
18/12/2025 11,500 0.4 (3.6%) 900 9.88 0 0 11,100 12,700 9,500
17/12/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
16/12/2025 11,600 0.1 (0.87%) 1,000 11.09 0 0 11,500 13,200 9,800
15/12/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
12/12/2025 11,500 0 (0%) 200 2.29 0 0 11,500 13,200 9,800
11/12/2025 11,500 -0.1 (-0.86%) 100 1.15 0 0 11,600 13,300 9,900
10/12/2025 11,600 0 (0%) 39,700 459.48 0 0 11,600 13,300 9,900
09/12/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
08/12/2025 11,500 -0.1 (-0.86%) 1,000 11.58 0 0 11,600 13,300 9,900
05/12/2025 11,400 0.8 (7.55%) 500 5.79 0 0 10,600 12,100 9,100
04/12/2025 11,500 -0.2 (-1.71%) 800 8.44 0 0 11,700 13,400 10,000
03/12/2025 11,700 0 (0%) 100 1.17 0 0 11,700 13,400 10,000
02/12/2025 11,800 0.3 (2.61%) 600 7.02 0 0 11,500 13,200 9,800
01/12/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
28/11/2025 11,500 0.5 (4.55%) 100 1.15 0 0 11,000 12,600 9,400
27/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
26/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
25/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400

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