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 26,200 -0.2 (-0.76%) 2,100 54.01 0 0 26,400 29,000 23,800
22/05/2026 26,400 -0.6 (-2.22%) 14,900 383.67 0 0 27,000 29,700 24,300
21/05/2026 27,000 1 (3.85%) 866 23.19 0 0 26,000 28,600 23,400
20/05/2026 26,000 -0.8 (-2.99%) 12,769 324.22 0 0 26,800 29,400 24,200
19/05/2026 26,800 -0.2 (-0.74%) 272 7.23 0 0 27,000 29,700 24,300
18/05/2026 27,000 -0.2 (-0.74%) 423 11.42 0 0 27,200 29,900 24,500
15/05/2026 27,200 -0.3 (-1.09%) 104 2.83 0 0 27,500 30,200 24,800
14/05/2026 27,500 0.5 (1.85%) 1,709 46.12 0 0 27,000 29,700 24,300
13/05/2026 27,000 -1 (-3.57%) 1,002 27.66 0 0 28,000 30,800 25,200
12/05/2026 28,000 0.8 (2.94%) 2,376 66.48 0 0 27,200 29,900 24,500
11/05/2026 27,200 -0.8 (-2.86%) 3,709 98.84 0 0 28,000 30,800 25,200
08/05/2026 28,000 0 (0%) 50 1.4 0 0 28,000 30,800 25,200
07/05/2026 28,000 -1.3 (-4.44%) 300 8.4 0 0 29,300 32,200 26,400
06/05/2026 29,300 -0.2 (-0.68%) 380 11.06 0 0 29,500 32,400 26,600
05/05/2026 29,500 -0.3 (-1.01%) 2,911 79.92 0 0 29,800 32,700 26,900
04/05/2026 29,800 0 (0%) 794 22.47 0 0 29,800 32,700 26,900
29/04/2026 29,800 -0.1 (-0.33%) 535 15.71 0 0 29,900 32,800 27,000
28/04/2026 29,900 0 (0%) 0 0 0 0 29,900 32,800 27,000
24/04/2026 29,900 0.1 (0.34%) 1,251 36.83 0 0 29,800 32,700 26,900
23/04/2026 29,800 0 (0%) 0 0 0 0 29,800 32,700 26,900
22/04/2026 29,800 0.5 (1.71%) 1,191 35.29 0 0 29,300 32,200 26,400
21/04/2026 29,300 0 (0%) 1,224 34.25 0 0 29,300 32,200 26,400
20/04/2026 29,300 -0.1 (-0.34%) 720 20.9 0 0 29,400 32,300 26,500
17/04/2026 29,400 0.1 (0.34%) 1,243 35.45 0 0 29,300 32,200 26,400
16/04/2026 29,300 -0.2 (-0.68%) 841 24.06 0 0 29,500 32,400 26,600
15/04/2026 29,500 -0.1 (-0.34%) 1,050 30.93 0 0 29,600 32,500 26,700
14/04/2026 29,600 0.1 (0.34%) 3,100 90.54 0 0 29,500 32,400 26,600
13/04/2026 29,500 -0.3 (-1.01%) 2,202 62.34 0 0 29,800 32,700 26,900
10/04/2026 29,800 2.2 (7.97%) 4,197 114.81 0 0 27,600 30,300 24,900
09/04/2026 27,600 -2.2 (-7.38%) 1,600 44.26 0 0 29,800 32,700 26,900
08/04/2026 29,800 0 (0%) 1,800 50.82 0 0 29,800 32,700 26,900
07/04/2026 29,800 0 (0%) 381 10.95 0 0 29,800 32,700 26,900
06/04/2026 29,800 -0.2 (-0.67%) 207 6.15 0 0 30,000 33,000 27,000
03/04/2026 30,000 0 (0%) 61 1.68 0 0 30,000 33,000 27,000
02/04/2026 30,000 0 (0%) 1,589 47.46 0 0 30,000 33,000 27,000
01/04/2026 30,000 0 (0%) 22 0.62 0 0 30,000 33,000 27,000
31/03/2026 30,000 0.1 (0.33%) 939 27.61 0 0 29,900 32,800 27,000
30/03/2026 29,900 0.4 (1.36%) 1,100 32.75 0 0 29,500 32,400 26,600
27/03/2026 29,500 -0.4 (-1.34%) 11,141 328.6 0 0 29,900 32,800 27,000
26/03/2026 29,900 -0.1 (-0.33%) 918 25.49 0 0 30,000 33,000 27,000
25/03/2026 30,000 0.1 (0.33%) 2,700 81 0 0 29,900 32,800 27,000
24/03/2026 29,900 0 (0%) 2,151 63.94 0 0 29,900 32,800 27,000
23/03/2026 29,900 0 (0%) 0 0 0 0 29,900 32,800 27,000
20/03/2026 29,900 0 (0%) 3,792 107.53 0 0 29,900 32,800 27,000
19/03/2026 29,900 -0.1 (-0.33%) 522 15.58 0 0 30,000 33,000 27,000
18/03/2026 30,000 0 (0%) 2,700 81 0 0 30,000 33,000 27,000
17/03/2026 30,000 0 (0%) 3,800 114 0 0 30,000 33,000 27,000
16/03/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
13/03/2026 30,000 0 (0%) 1 0.03 0 0 30,000 33,000 27,000
12/03/2026 30,000 0.1 (0.33%) 2,405 72.15 0 0 29,900 32,800 27,000
11/03/2026 29,900 0 (0%) 600 17.76 0 0 29,900 32,800 27,000
10/03/2026 29,900 -0.1 (-0.33%) 4,729 137.86 0 0 30,000 33,000 27,000
09/03/2026 30,000 0 (0%) 1 0.03 0 0 30,000 33,000 27,000
06/03/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
05/03/2026 30,000 -0.9 (-2.91%) 1,500 44.1 0 0 30,900 33,900 27,900
04/03/2026 30,900 0 (0%) 35 1. 0 0 30,900 33,900 27,900
03/03/2026 30,900 0.9 (3%) 1,622 49.61 0 0 30,000 33,000 27,000
02/03/2026 30,000 -0.4 (-1.32%) 2,015 57.01 0 0 30,400 33,400 27,400
27/02/2026 30,400 0 (0%) 48 1.41 0 0 30,400 33,400 27,400
26/02/2026 30,400 -0.3 (-0.98%) 652 19.53 0 0 30,700 33,700 27,700
25/02/2026 30,700 -0.1 (-0.32%) 212 6.5 0 0 30,800 33,800 27,800
24/02/2026 30,800 0 (0%) 7 0.21 0 0 30,800 33,800 27,800
23/02/2026 30,800 -0.2 (-0.65%) 1,006 30.99 0 0 31,000 34,100 27,900
13/02/2026 31,000 0 (0%) 0 0 0 0 31,000 34,100 27,900
12/02/2026 31,000 -0.9 (-2.82%) 1,500 45.5 0 0 31,900 35,000 28,800
11/02/2026 31,900 -1.5 (-4.49%) 130 4.11 0 0 33,400 36,700 30,100
10/02/2026 33,400 0 (0%) 53 1.69 0 0 33,400 36,700 30,100
09/02/2026 33,400 0 (0%) 30 0.97 0 0 33,400 36,700 30,100
06/02/2026 33,400 0 (0%) 20 0.63 0 0 33,400 36,700 30,100
05/02/2026 33,400 2.9 (9.51%) 6,500 193.53 0 0 30,500 33,500 27,500
04/02/2026 30,500 0 (0%) 15 0.45 0 0 30,500 33,500 27,500
03/02/2026 30,500 -1 (-3.17%) 500 14.83 0 0 31,500 34,600 28,400
02/02/2026 31,500 -1.9 (-5.69%) 239 7.38 0 0 33,400 36,700 30,100
30/01/2026 33,400 2.4 (7.74%) 500 16.29 0 0 31,000 34,100 27,900
29/01/2026 31,000 0 (0%) 0 0 0 0 31,000 34,100 27,900
28/01/2026 31,000 0 (0%) 0 0 0 0 31,000 34,100 27,900
27/01/2026 31,000 0 (0%) 0 0 0 0 31,000 34,100 27,900
26/01/2026 31,000 0 (0%) 2 0.06 0 0 31,000 34,100 27,900
23/01/2026 31,000 0 (0%) 844 25.6 0 0 31,000 34,100 27,900
22/01/2026 31,000 0 (0%) 0 0 0 0 31,000 34,100 27,900
21/01/2026 31,000 1 (3.33%) 712 22.06 0 0 30,000 33,000 27,000
20/01/2026 30,000 0 (0%) 50 1.4 0 0 30,000 33,000 27,000
19/01/2026 30,000 0 (0%) 77 2.31 0 0 30,000 33,000 27,000
16/01/2026 30,000 0 (0%) 2,898 85.25 0 0 30,000 33,000 27,000
15/01/2026 30,000 -1 (-3.23%) 2,564 76.36 0 0 31,000 34,100 27,900
14/01/2026 31,000 2 (6.9%) 1,200 36.4 0 0 29,000 31,900 26,100
13/01/2026 29,000 -1 (-3.33%) 332 9.8 0 0 30,000 33,000 27,000
12/01/2026 30,000 0 (0%) 200 6 0 0 30,000 33,000 27,000
09/01/2026 30,000 0 (0%) 87 2.52 0 0 30,000 33,000 27,000
08/01/2026 30,000 0 (0%) 100 3 0 0 30,000 33,000 27,000
07/01/2026 30,000 0 (0%) 2,492 74.91 0 0 30,000 33,000 27,000
06/01/2026 30,000 -1 (-3.23%) 1,100 33.45 0 0 31,000 34,100 27,900
05/01/2026 31,000 -3 (-8.82%) 1,110 34.44 0 0 34,000 37,400 30,600
31/12/2025 34,000 0 (0%) 201 6.84 0 0 34,000 37,400 30,600
30/12/2025 34,000 0 (0%) 100 3.4 0 0 34,000 37,400 30,600
29/12/2025 34,000 0 (0%) 30 1.02 0 0 34,000 37,400 30,600
26/12/2025 34,000 0 (0%) 20 0.68 0 0 34,000 37,400 30,600
25/12/2025 34,000 -1 (-2.86%) 151 5.14 0 0 35,000 38,500 31,500
24/12/2025 35,000 -0.3 (-0.85%) 300 10 0 0 35,300 38,800 31,800
23/12/2025 35,300 -3.6 (-9.25%) 2,266 80.41 0 0 38,900 42,700 35,100
22/12/2025 38,900 0 (0%) 0 0 0 0 38,900 42,700 35,100
19/12/2025 38,900 0 (0%) 6 0.22 0 0 38,900 42,700 35,100
18/12/2025 38,900 0 (0%) 20 0.75 0 0 38,900 42,700 35,100
17/12/2025 38,900 0 (0%) 0 0 0 0 38,900 42,700 35,100
16/12/2025 38,900 0 (0%) 0 0 0 0 38,900 42,700 35,100
15/12/2025 38,900 0 (0%) 0 0 0 0 38,900 42,700 35,100
12/12/2025 38,900 -0.1 (-0.26%) 200 7.78 0 0 39,000 42,900 35,100
11/12/2025 39,000 0 (0%) 22 0.82 0 0 39,000 42,900 35,100
10/12/2025 39,000 3.4 (9.55%) 4,000 155.66 0 0 35,600 39,100 32,100
09/12/2025 35,600 3.1 (9.54%) 620 21.95 0 0 32,500 35,700 29,300
08/12/2025 32,500 0 (0%) 0 0 0 0 32,500 35,700 29,300
05/12/2025 32,500 0 (0%) 50 1.67 0 0 32,500 35,700 29,300
04/12/2025 32,500 0 (0%) 11 0.36 0 0 32,500 35,700 29,300
03/12/2025 32,500 -2 (-5.8%) 747 24.28 0 0 34,500 37,900 31,100
02/12/2025 34,500 -1.8 (-4.96%) 1,005 34.69 0 0 36,300 39,900 32,700
01/12/2025 36,300 0 (0%) 0 0 0 0 36,300 39,900 32,700
28/11/2025 36,300 0 (0%) 0 0 0 0 36,300 39,900 32,700
27/11/2025 36,300 0 (0%) 15 0.54 0 0 36,300 39,900 32,700
26/11/2025 36,300 0.2 (0.55%) 300 10.87 0 0 36,100 39,700 32,500
25/11/2025 36,100 -0.1 (-0.28%) 230 8.3 0 0 36,200 39,800 32,600

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