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
22/05/2026 6,000 -0.1 (-1.64%) 104,854 630.3 0 0 6,100 6,700 5,500
21/05/2026 6,100 -0.2 (-3.17%) 64,432 394.14 0 0 6,300 6,900 5,700
20/05/2026 6,300 0.1 (1.61%) 144,989 890.01 0 0 6,200 6,800 5,600
19/05/2026 6,200 -0.3 (-4.62%) 138,503 873.7 0 0 6,500 7,100 5,900
18/05/2026 6,500 0.2 (3.17%) 139,673 903.13 0 0 6,300 6,900 5,700
15/05/2026 6,300 0 (0%) 70,018 440.34 0 0 6,300 6,900 5,700
14/05/2026 6,300 -0.1 (-1.56%) 56,602 357.58 0 0 6,400 7,000 5,800
13/05/2026 6,400 0.1 (1.59%) 129,308 823.91 0 0 6,300 6,900 5,700
12/05/2026 6,300 0.1 (1.61%) 38,395 238.08 0 0 6,200 6,800 5,600
11/05/2026 6,200 0 (0%) 41,510 257.15 0 0 6,200 6,800 5,600
08/05/2026 6,200 0 (0%) 61,224 376.9 0 0 6,200 6,800 5,600
07/05/2026 6,200 0 (0%) 59,906 370.42 0 0 6,200 6,800 5,600
06/05/2026 6,200 -0.2 (-3.13%) 44,927 281.71 0 0 6,400 7,000 5,800
05/05/2026 6,400 0.1 (1.59%) 165,409 1,035.13 0 0 6,300 6,900 5,700
04/05/2026 6,300 -0.1 (-1.56%) 54,764 351.17 0 0 6,400 7,000 5,800
29/04/2026 6,400 0 (0%) 51,514 324.98 0 0 6,400 7,000 5,800
28/04/2026 6,400 -0.1 (-1.54%) 120,769 771.49 0 0 6,500 7,100 5,900
24/04/2026 6,500 0.1 (1.56%) 53,204 343.2 0 0 6,400 7,000 5,800
23/04/2026 6,400 -0.1 (-1.54%) 105,430 674.93 0 0 6,500 7,100 5,900
22/04/2026 6,500 0 (0%) 35,901 233.37 0 0 6,500 7,100 5,900
21/04/2026 6,500 -0.1 (-1.52%) 114,681 750.36 0 0 6,600 7,200 6,000
20/04/2026 6,600 0.1 (1.54%) 55,739 366.02 0 0 6,500 7,100 5,900
17/04/2026 6,500 0 (0%) 171,295 1,117.26 0 0 6,500 7,100 5,900
16/04/2026 6,500 -0.1 (-1.52%) 63,389 412.25 0 0 6,600 7,200 6,000
15/04/2026 6,600 -0.1 (-1.49%) 128,917 841.5 0 0 6,700 7,300 6,100
14/04/2026 6,700 0 (0%) 42,764 283.18 0 0 6,700 7,300 6,100
13/04/2026 6,700 0 (0%) 32,121 212.93 0 0 6,700 7,300 6,100
10/04/2026 6,700 0.1 (1.52%) 156,511 1,026.46 0 0 6,600 7,200 6,000
09/04/2026 6,600 -0.1 (-1.49%) 82,493 548.82 0 0 6,700 7,300 6,100
08/04/2026 6,700 0.1 (1.52%) 118,599 792.74 0 0 6,600 7,200 6,000
07/04/2026 6,600 0 (0%) 25,792 169.76 0 0 6,600 7,200 6,000
06/04/2026 6,600 -0.1 (-1.49%) 72,454 478.48 0 0 6,700 7,300 6,100
03/04/2026 6,700 0 (0%) 20,524 136.69 0 0 6,700 7,300 6,100
02/04/2026 6,700 0 (0%) 59,036 391.16 0 0 6,700 7,300 6,100
01/04/2026 6,700 0 (0%) 142,062 961.74 0 0 6,700 7,300 6,100
31/03/2026 6,700 0 (0%) 90,257 604.77 0 0 6,700 7,300 6,100
30/03/2026 6,700 0.1 (1.52%) 92,063 617.66 0 0 6,600 7,200 6,000
27/03/2026 6,600 0 (0%) 198,219 1,304.06 0 0 6,600 7,200 6,000
26/03/2026 6,600 -0.1 (-1.49%) 69,571 464.95 0 0 6,700 7,300 6,100
25/03/2026 6,700 0.1 (1.52%) 109,985 741.48 0 0 6,600 7,200 6,000
24/03/2026 6,600 0.1 (1.54%) 73,922 485.63 0 0 6,500 7,100 5,900
23/03/2026 6,500 -0.2 (-2.99%) 184,226 1,214.6 0 0 6,700 7,300 6,100
20/03/2026 6,700 -0.2 (-2.9%) 119,269 805.24 0 0 6,900 7,500 6,300
19/03/2026 6,900 0 (0%) 121,587 838.21 0 0 6,900 7,500 6,300
18/03/2026 6,900 0.2 (2.99%) 240,321 1,627.71 0 0 6,700 7,300 6,100
17/03/2026 6,700 -0.1 (-1.47%) 111,825 755.22 0 0 6,800 7,400 6,200
16/03/2026 6,800 -0.2 (-2.86%) 239,171 1,628.31 0 0 7,000 7,700 6,300
13/03/2026 7,000 -0.3 (-4.11%) 551,194 3,900.15 0 0 7,300 8,000 6,600
12/03/2026 7,300 -0.1 (-1.35%) 355,840 2,583.55 0 0 7,400 8,100 6,700
11/03/2026 7,400 0.4 (5.71%) 191,432 1,401.79 0 0 7,000 7,700 6,300
10/03/2026 7,000 -0.2 (-2.78%) 246,349 1,759.89 0 0 7,200 7,900 6,500
09/03/2026 7,200 -0.8 (-10%) 758,505 6,053.47 0 0 8,000 8,800 7,200
06/03/2026 8,000 -0.6 (-6.98%) 578,500 4,649.3 0 0 8,600 9,400 7,800
05/03/2026 8,600 -0.7 (-7.53%) 472,447 4,181.74 0 0 9,300 10,200 8,400
04/03/2026 9,300 0.7 (8.14%) 1,236,076 11,345.05 0 0 8,600 9,400 7,800
03/03/2026 8,600 0.7 (8.86%) 1,156,863 9,848.07 0 0 7,900 8,600 7,200
02/03/2026 7,900 0.7 (9.72%) 671,248 5,240.66 0 0 7,200 7,900 6,500
27/02/2026 7,200 0.3 (4.35%) 283,718 2,045.2 0 0 6,900 7,500 6,300
26/02/2026 6,900 0 (0%) 45,011 306.92 0 0 6,900 7,500 6,300
25/02/2026 6,900 -0.1 (-1.43%) 148,797 1,030.24 0 0 7,000 7,700 6,300
24/02/2026 7,000 0 (0%) 62,687 429.43 0 0 7,000 7,700 6,300
23/02/2026 7,000 0.3 (4.48%) 100,882 697.32 0 0 6,700 7,300 6,100
13/02/2026 6,700 0.1 (1.52%) 43,530 288.71 0 0 6,600 7,200 6,000
12/02/2026 6,600 0 (0%) 19,307 128.05 0 0 6,600 7,200 6,000
11/02/2026 6,600 0.1 (1.54%) 24,442 163.27 0 0 6,500 7,100 5,900
10/02/2026 6,500 -0.3 (-4.41%) 87,423 574.45 0 0 6,800 7,400 6,200
09/02/2026 6,800 0.1 (1.49%) 40,042 269.72 0 0 6,700 7,300 6,100
06/02/2026 6,700 -0.2 (-2.9%) 237,870 1,606.98 0 0 6,900 7,500 6,300
05/02/2026 6,900 -0.3 (-4.17%) 159,632 1,125.92 0 0 7,200 7,900 6,500
04/02/2026 7,200 -0.2 (-2.7%) 160,248 1,166.21 0 0 7,400 8,100 6,700
03/02/2026 7,400 0 (0%) 246,900 1,837.27 0 0 7,400 8,100 6,700
02/02/2026 7,400 0.1 (1.37%) 308,577 2,187.7 0 0 7,300 8,000 6,600
30/01/2026 7,300 0.1 (1.39%) 222,681 1,625.26 0 0 7,200 7,900 6,500
29/01/2026 7,200 0 (0%) 116,103 811.3 0 0 7,200 7,900 6,500
28/01/2026 7,200 0.1 (1.41%) 118,948 851.22 0 0 7,100 7,800 6,400
27/01/2026 7,100 0.1 (1.43%) 107,623 768.16 0 0 7,000 7,700 6,300
26/01/2026 7,000 0.3 (4.48%) 250,564 1,744.29 0 0 6,700 7,300 6,100
23/01/2026 6,700 -0.4 (-5.63%) 58,212 398.68 0 0 7,100 7,800 6,400
22/01/2026 7,100 0.1 (1.43%) 102,728 733.97 0 0 7,000 7,700 6,300
21/01/2026 7,000 0.1 (1.45%) 209,901 1,434.94 0 0 6,900 7,500 6,300
20/01/2026 6,900 -0.4 (-5.48%) 245,653 1,736.4 0 0 7,300 8,000 6,600
19/01/2026 7,300 0 (0%) 72,105 527.73 0 0 7,300 8,000 6,600
16/01/2026 7,300 0 (0%) 381,827 2,841.44 0 0 7,300 8,000 6,600
15/01/2026 7,300 -0.1 (-1.35%) 199,950 1,448.92 0 0 7,400 8,100 6,700
14/01/2026 7,400 0 (0%) 466,852 3,547.54 0 0 7,400 8,100 6,700
13/01/2026 7,400 0.2 (2.78%) 364,926 2,673. 0 0 7,200 7,900 6,500
12/01/2026 7,200 -0.1 (-1.37%) 342,987 2,471.78 0 0 7,300 8,000 6,600
09/01/2026 7,300 0.1 (1.39%) 589,062 4,259.21 0 0 7,200 7,900 6,500
08/01/2026 7,200 0.2 (2.86%) 439,237 3,227.56 0 0 7,000 7,700 6,300
07/01/2026 7,000 0.6 (9.38%) 635,743 4,418.67 0 0 6,400 7,000 5,800
06/01/2026 6,400 0.1 (1.59%) 166,432 1,078.21 0 0 6,300 6,900 5,700
05/01/2026 6,300 0.1 (1.61%) 240,505 1,527.97 0 0 6,200 6,800 5,600
31/12/2025 6,200 0 (0%) 45,073 272.01 0 0 6,200 6,800 5,600
30/12/2025 6,200 0 (0%) 55,171 332.86 0 0 6,200 6,800 5,600
29/12/2025 6,200 0.2 (3.33%) 110,803 679.87 0 0 6,000 6,600 5,400
26/12/2025 6,000 -0.1 (-1.64%) 23,742 141.73 0 0 6,100 6,700 5,500
25/12/2025 6,100 0.1 (1.67%) 70,693 418.67 0 0 6,000 6,600 5,400
24/12/2025 6,000 -0.1 (-1.64%) 20,721 122.71 0 0 6,100 6,700 5,500
23/12/2025 6,100 0 (0%) 18,491 110.9 0 0 6,100 6,700 5,500
22/12/2025 6,100 0.1 (1.67%) 9,500 57.08 0 0 6,000 6,600 5,400
19/12/2025 6,000 0 (0%) 9,773 58.61 0 0 6,000 6,600 5,400
18/12/2025 6,000 0 (0%) 3,301 19.8 0 0 6,000 6,600 5,400
17/12/2025 6,000 -0.1 (-1.64%) 43,539 261.22 0 0 6,100 6,700 5,500
16/12/2025 6,100 0.1 (1.67%) 9,477 56.77 0 0 6,000 6,600 5,400
15/12/2025 6,000 -0.1 (-1.64%) 25,012 150.08 0 0 6,100 6,700 5,500
12/12/2025 6,100 0 (0%) 32,419 195.05 0 0 6,100 6,700 5,500
11/12/2025 6,100 0.1 (1.67%) 45,542 274.41 0 0 6,000 6,600 5,400
10/12/2025 6,000 -0.1 (-1.64%) 4,400 26.83 0 0 6,100 6,700 5,500
09/12/2025 6,100 0 (0%) 15,301 92.25 0 0 6,100 6,700 5,500
08/12/2025 6,100 0 (0%) 37,887 231.45 0 0 6,100 6,700 5,500
05/12/2025 6,100 0 (0%) 22,072 134.64 0 0 6,100 6,700 5,500
04/12/2025 6,100 0 (0%) 26,456 162.7 0 0 6,100 6,700 5,500
03/12/2025 6,100 0 (0%) 114,113 696.69 0 0 6,100 6,700 5,500
02/12/2025 6,100 0 (0%) 113,619 686.34 0 0 6,100 6,700 5,500
01/12/2025 6,100 0.1 (1.67%) 41,409 250.7 0 0 6,000 6,600 5,400
28/11/2025 6,000 0 (0%) 93,448 562.95 0 0 6,000 6,600 5,400
27/11/2025 6,000 0.1 (1.69%) 36,003 215.31 0 0 5,900 6,400 5,400
26/11/2025 5,900 0 (0%) 104,254 615.65 0 0 5,900 6,400 5,400
25/11/2025 5,900 -0.2 (-3.28%) 48,914 293.52 0 0 6,100 6,700 5,500
24/11/2025 6,100 0 (0%) 67,300 405.72 0 0 6,100 6,700 5,500

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