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 7,000 0.7 (11.11%) 10,000 69.7 0 0 6,300 7,200 5,400
25/05/2026 6,400 0 (0%) 7,537 47.75 0 0 6,400 7,300 5,500
22/05/2026 6,500 0 (0%) 31,000 199.36 0 0 6,500 7,400 5,600
21/05/2026 6,500 0 (0%) 20,999 137.2 0 0 6,500 7,400 5,600
20/05/2026 6,500 -0.4 (-5.8%) 67,051 434.45 0 0 6,900 7,900 5,900
19/05/2026 6,800 -0.1 (-1.45%) 42,749 294.69 0 0 6,900 7,900 5,900
18/05/2026 7,200 0.5 (7.46%) 106,227 747. 0 0 6,700 7,700 5,700
15/05/2026 6,800 0 (0%) 24,002 159.78 0 0 6,800 7,800 5,800
14/05/2026 6,700 0 (0%) 45,683 312.14 0 0 6,700 7,700 5,700
13/05/2026 6,800 0.4 (6.25%) 67,385 450.24 0 0 6,400 7,300 5,500
12/05/2026 6,500 0.3 (4.84%) 23,917 153.39 0 0 6,200 7,100 5,300
11/05/2026 6,400 -0.2 (-3.03%) 42,606 262.86 0 0 6,600 7,500 5,700
08/05/2026 6,500 -0.1 (-1.52%) 19,056 125.23 0 0 6,600 7,500 5,700
07/05/2026 6,600 -0.1 (-1.49%) 35,248 232.89 0 0 6,700 7,700 5,700
06/05/2026 6,700 -0.1 (-1.47%) 21,721 145.3 0 0 6,800 7,800 5,800
05/05/2026 6,900 0.1 (1.47%) 44,073 299.69 0 0 6,800 7,800 5,800
04/05/2026 6,800 0.2 (3.03%) 22,647 153.94 0 0 6,600 7,500 5,700
29/04/2026 6,700 0 (0%) 33,426 220.4 0 0 6,700 7,700 5,700
28/04/2026 6,700 -0.1 (-1.47%) 12,499 84.02 0 0 6,800 7,800 5,800
24/04/2026 6,800 0 (0%) 30,315 205.43 0 0 6,800 7,800 5,800
23/04/2026 6,700 -0.2 (-2.9%) 11,877 80.2 0 0 6,900 7,900 5,900
22/04/2026 6,900 0 (0%) 5,866 40.44 0 0 6,900 7,900 5,900
21/04/2026 7,000 0 (0%) 29,476 204.82 0 0 7,000 8,000 6,000
20/04/2026 7,000 -0.1 (-1.41%) 10,390 73.02 0 0 7,100 8,100 6,100
17/04/2026 7,100 0 (0%) 10,427 73.68 0 0 7,100 8,100 6,100
16/04/2026 7,100 0 (0%) 15,221 107.5 0 0 7,100 8,100 6,100
15/04/2026 7,100 -0.1 (-1.39%) 21,900 155.77 0 0 7,200 8,200 6,200
14/04/2026 7,000 -0.4 (-5.41%) 41,558 297.34 0 0 7,400 8,500 6,300
13/04/2026 7,400 0 (0%) 7,929 58.39 0 0 7,400 8,500 6,300
10/04/2026 7,500 0.3 (4.17%) 91,499 675.08 0 0 7,200 8,200 6,200
09/04/2026 7,200 0.1 (1.41%) 8,105 58.09 0 0 7,100 8,100 6,100
08/04/2026 7,200 0.2 (2.86%) 26,349 187.05 0 0 7,000 8,000 6,000
07/04/2026 7,100 0 (0%) 58,806 414.19 0 0 7,100 8,100 6,100
06/04/2026 7,000 -0.4 (-5.41%) 21,321 151.26 0 0 7,400 8,500 6,300
03/04/2026 7,300 -0.3 (-3.95%) 26,926 200.43 0 0 7,600 8,700 6,500
02/04/2026 7,600 0.1 (1.33%) 16,250 123.15 0 0 7,500 8,600 6,400
01/04/2026 7,300 -0.2 (-2.67%) 15,400 115.09 0 0 7,500 8,600 6,400
31/03/2026 7,600 -0.2 (-2.56%) 42,405 317.8 0 0 7,800 8,900 6,700
30/03/2026 7,900 0.3 (3.95%) 25,619 200.71 0 0 7,600 8,700 6,500
27/03/2026 7,700 0.1 (1.32%) 27,314 207.8 0 0 7,600 8,700 6,500
26/03/2026 7,600 -0.2 (-2.56%) 15,249 116.29 0 0 7,800 8,900 6,700
25/03/2026 7,600 0.5 (7.04%) 81,886 635.97 0 0 7,100 8,100 6,100
24/03/2026 7,100 -0.4 (-5.33%) 61,635 438.26 0 0 7,500 8,600 6,400
23/03/2026 7,200 -0.8 (-10%) 62,093 464.63 0 0 8,000 9,200 6,800
20/03/2026 7,900 -0.6 (-7.06%) 41,478 332.17 0 0 8,500 9,700 7,300
19/03/2026 8,400 0.2 (2.44%) 91,187 770.76 0 0 8,200 9,400 7,000
18/03/2026 8,400 0.4 (5%) 65,515 535.34 0 0 8,000 9,200 6,800
17/03/2026 7,800 -0.1 (-1.27%) 50,526 402.04 0 0 7,900 9,000 6,800
16/03/2026 8,200 -0.6 (-6.82%) 108,071 850.36 0 0 8,800 10,100 7,500
13/03/2026 8,500 -0.6 (-6.59%) 151,639 1,330.76 0 0 9,100 10,400 7,800
12/03/2026 9,300 0.6 (6.9%) 57,325 521.77 0 0 8,700 10,000 7,400
11/03/2026 9,500 0 (0%) 204,858 1,773.28 0 0 9,500 10,900 8,100
10/03/2026 9,100 -1.6 (-14.95%) 175,361 1,674.58 0 0 10,700 12,300 9,100
09/03/2026 10,000 -0.3 (-2.91%) 349,116 3,748.94 0 0 10,300 11,800 8,800
06/03/2026 10,000 -1.5 (-13.04%) 212,152 2,177.74 0 0 11,500 13,200 9,800
05/03/2026 10,900 0.5 (4.81%) 437,673 5,043.17 0 0 10,400 11,900 8,900
04/03/2026 10,400 1.3 (14.29%) 492,915 5,102.72 0 0 9,100 10,400 7,800
03/03/2026 9,200 1.2 (15%) 479,085 4,343. 0 0 8,000 9,200 6,800
02/03/2026 8,000 1 (14.29%) 157,145 1,253.92 0 0 7,000 8,000 6,000
27/02/2026 7,100 0.5 (7.58%) 136,810 963.6 0 0 6,600 7,500 5,700
26/02/2026 6,700 0 (0%) 30,228 200.7 0 0 6,700 7,700 5,700
25/02/2026 6,700 -0.1 (-1.47%) 25,262 169.13 0 0 6,800 7,800 5,800
24/02/2026 6,900 0.1 (1.47%) 21,257 145.44 0 0 6,800 7,800 5,800
23/02/2026 6,900 0.4 (6.15%) 15,479 105.19 0 0 6,500 7,400 5,600
13/02/2026 6,600 0 (0%) 13,194 86.3 0 0 6,600 7,500 5,700
12/02/2026 6,500 0.1 (1.56%) 11,341 75.17 0 0 6,400 7,300 5,500
11/02/2026 6,400 0 (0%) 11,440 73.18 0 0 6,400 7,300 5,500
10/02/2026 6,300 -0.6 (-8.7%) 26,632 170.85 0 0 6,900 7,900 5,900
09/02/2026 6,900 0.4 (6.15%) 4,418 30.39 0 0 6,500 7,400 5,600
06/02/2026 6,700 -0.4 (-5.63%) 50,948 331.87 0 0 7,100 8,100 6,100
05/02/2026 6,900 -0.2 (-2.82%) 35,693 254.99 0 0 7,100 8,100 6,100
04/02/2026 7,200 0.4 (5.88%) 77,180 550.82 0 0 6,800 7,800 5,800
03/02/2026 6,900 0.1 (1.47%) 40,913 279.08 0 0 6,800 7,800 5,800
02/02/2026 6,800 0.1 (1.49%) 26,828 182.24 0 0 6,700 7,700 5,700
30/01/2026 6,800 0.3 (4.62%) 81,864 547.55 0 0 6,500 7,400 5,600
29/01/2026 6,500 -0.1 (-1.52%) 7,002 45.51 0 0 6,600 7,500 5,700
28/01/2026 6,500 0.1 (1.56%) 37,153 243.59 0 0 6,400 7,300 5,500
27/01/2026 6,400 0 (0%) 22,604 143.81 0 0 6,400 7,300 5,500
26/01/2026 6,400 0 (0%) 10,043 64.34 0 0 6,400 7,300 5,500
23/01/2026 6,400 -0.1 (-1.54%) 6,800 43.54 0 0 6,500 7,400 5,600
22/01/2026 6,400 -0.1 (-1.54%) 20,905 135.2 0 0 6,500 7,400 5,600
21/01/2026 6,500 -0.1 (-1.52%) 9,420 61.24 0 0 6,600 7,500 5,700
20/01/2026 6,600 0 (0%) 30,720 203.5 0 0 6,600 7,500 5,700
19/01/2026 6,700 0.2 (3.08%) 10,836 71.45 0 0 6,500 7,400 5,600
16/01/2026 6,400 -0.1 (-1.54%) 48,014 312.4 0 0 6,500 7,400 5,600
15/01/2026 6,400 -0.1 (-1.54%) 6,528 42.31 0 0 6,500 7,400 5,600
14/01/2026 6,400 0.4 (6.67%) 49,979 322.64 0 0 6,000 6,900 5,100
13/01/2026 6,100 -0.1 (-1.61%) 13,870 83.22 0 0 6,200 7,100 5,300
12/01/2026 6,100 -0.1 (-1.61%) 3,319 20.46 0 0 6,200 7,100 5,300
09/01/2026 6,200 0 (0%) 8,645 53.99 0 0 6,200 7,100 5,300
08/01/2026 6,200 0 (0%) 23,606 146.31 0 0 6,200 7,100 5,300
07/01/2026 6,200 0.1 (1.64%) 7,238 44.55 0 0 6,100 7,000 5,200
06/01/2026 6,200 0 (0%) 5,541 34.05 0 0 6,200 7,100 5,300
05/01/2026 6,200 0.4 (6.9%) 31,205 192.06 0 0 5,800 6,600 5,000
31/12/2025 5,800 0 (0%) 5,105 29.62 0 0 5,800 6,600 5,000
30/12/2025 5,900 0 (0%) 5,305 30.92 0 0 5,900 6,700 5,100
29/12/2025 5,900 0 (0%) 21,652 126.99 0 0 5,900 6,700 5,100
26/12/2025 5,800 -0.1 (-1.69%) 3,901 22.84 1 0.01 5,900 6,700 5,100
25/12/2025 5,800 0 (0%) 4,100 24.04 0 0 5,800 6,600 5,000
24/12/2025 5,800 0 (0%) 82 0.48 0 0 5,800 6,600 5,000
23/12/2025 5,800 0 (0%) 6,206 36.2 0 0 5,800 6,600 5,000
22/12/2025 5,900 0.1 (1.72%) 3,308 19.2 0 0 5,800 6,600 5,000
19/12/2025 5,800 -0.1 (-1.69%) 120 0.7 0 0 5,900 6,700 5,100
18/12/2025 5,900 0.1 (1.72%) 2,111 12.39 0 0 5,800 6,600 5,000
17/12/2025 5,700 -0.1 (-1.72%) 4,400 25.52 0 0 5,800 6,600 5,000
16/12/2025 5,800 0.1 (1.75%) 11,900 69.01 0 0 5,700 6,500 4,900
15/12/2025 5,900 0.2 (3.51%) 17,411 98.8 0 0 5,700 6,500 4,900
12/12/2025 5,600 -0.1 (-1.75%) 1,100 6.26 0 0 5,700 6,500 4,900
11/12/2025 5,700 0.1 (1.79%) 1,500 8.55 0 0 5,600 6,400 4,800
10/12/2025 5,700 0.1 (1.79%) 7,229 40.5 0 0 5,600 6,400 4,800
09/12/2025 5,700 0 (0%) 3,555 19.97 0 0 5,700 6,500 4,900
08/12/2025 5,700 -0.1 (-1.72%) 6,226 35.64 0 0 5,800 6,600 5,000
05/12/2025 5,800 0 (0%) 300 1.74 0 0 5,800 6,600 5,000
04/12/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
03/12/2025 5,800 0 (0%) 3,602 20.89 0 0 5,800 6,600 5,000
02/12/2025 5,800 0 (0%) 5,400 31.32 0 0 5,800 6,600 5,000
01/12/2025 5,800 0 (0%) 11,200 64.45 0 0 5,800 6,600 5,000
28/11/2025 5,800 -0.2 (-3.33%) 20,900 121.27 0 0 6,000 6,900 5,100
27/11/2025 6,000 0.1 (1.69%) 100 0.6 0 0 5,900 6,700 5,100
26/11/2025 5,900 0 (0%) 5 0.03 0 0 5,900 6,700 5,100

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