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
27/05/2026 26,000 0 (0%) 500 13 0 0 26,000 28,600 23,400
26/05/2026 28,000 0 (0%) 200 5.6 0 0 28,000 30,800 25,200
25/05/2026 28,000 2 (7.69%) 900 25.2 0 0 26,000 28,600 23,400
22/05/2026 26,000 0 (0%) 1,000 26 0 0 26,000 28,600 23,400
21/05/2026 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
20/05/2026 26,000 0 (0%) 13 0.37 0 0 26,000 28,600 23,400
19/05/2026 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
18/05/2026 26,000 -0.9 (-3.35%) 500 13 0 0 26,900 29,500 24,300
15/05/2026 26,900 -2.9 (-9.73%) 300 8.07 0 0 29,800 32,700 26,900
14/05/2026 29,800 -3.3 (-9.97%) 250 7.78 0 0 33,100 36,400 29,800
13/05/2026 33,100 -3.6 (-9.81%) 107 3.59 0 0 36,700 40,300 33,100
12/05/2026 36,700 -4 (-9.83%) 410 15.48 0 0 40,700 44,700 36,700
11/05/2026 40,700 0 (0%) 0 0 0 0 40,700 44,700 36,700
08/05/2026 40,700 0 (0%) 0 0 0 0 40,700 44,700 36,700
07/05/2026 40,700 0 (0%) 0 0 0 0 40,700 44,700 36,700
06/05/2026 40,700 0 (0%) 0 0 0 0 40,700 44,700 36,700
05/05/2026 40,700 0 (0%) 0 0 0 0 40,700 44,700 36,700
04/05/2026 40,700 0 (0%) 0 0 0 0 40,700 44,700 36,700
29/04/2026 40,700 0 (0%) 0 0 0 0 40,700 44,700 36,700
28/04/2026 40,700 0 (0%) 0 0 0 0 40,700 44,700 36,700
24/04/2026 40,700 0 (0%) 0 0 0 0 40,700 44,700 36,700
23/04/2026 40,700 0 (0%) 0 0 0 0 40,700 44,700 36,700
22/04/2026 40,700 0 (0%) 0 0 0 0 40,700 44,700 36,700
21/04/2026 40,700 0 (0%) 0 0 0 0 40,700 44,700 36,700
20/04/2026 40,700 0 (0%) 0 0 0 0 40,700 44,700 36,700
17/04/2026 40,700 0 (0%) 0 0 0 0 40,700 44,700 36,700
16/04/2026 40,700 0 (0%) 0 0 0 0 40,700 44,700 36,700
15/04/2026 40,700 0 (0%) 0 0 0 0 40,700 44,700 36,700
14/04/2026 40,700 0 (0%) 0 0 0 0 40,700 44,700 36,700
13/04/2026 40,700 0 (0%) 0 0 0 0 40,700 44,700 36,700
10/04/2026 40,700 0 (0%) 0 0 0 0 40,700 44,700 36,700
09/04/2026 40,700 0 (0%) 0 0 0 0 40,700 44,700 36,700
08/04/2026 40,700 0 (0%) 0 0 0 0 40,700 44,700 36,700
07/04/2026 40,700 0 (0%) 0 0 0 0 40,700 44,700 36,700
06/04/2026 40,700 0 (0%) 0 0 0 0 40,700 44,700 36,700
03/04/2026 40,700 0 (0%) 0 0 0 0 40,700 44,700 36,700
02/04/2026 40,700 0 (0%) 0 0 0 0 40,700 44,700 36,700
01/04/2026 40,700 0 (0%) 0 0 0 0 40,700 44,700 36,700
31/03/2026 40,700 0 (0%) 0 0 0 0 40,700 44,700 36,700
30/03/2026 40,700 0 (0%) 0 0 0 0 40,700 44,700 36,700
27/03/2026 40,700 0 (0%) 0 0 0 0 40,700 44,700 36,700
26/03/2026 40,700 0 (0%) 0 0 0 0 40,700 44,700 36,700
25/03/2026 40,700 0 (0%) 0 0 0 0 40,700 44,700 36,700
24/03/2026 40,700 0 (0%) 0 0 0 0 40,700 44,700 36,700
23/03/2026 40,700 0 (0%) 1 0.04 0 0 40,700 44,700 36,700
20/03/2026 40,700 0 (0%) 0 0 0 0 40,700 44,700 36,700
19/03/2026 40,700 0 (0%) 0 0 0 0 40,700 44,700 36,700
18/03/2026 40,700 3.6 (9.7%) 100 4.07 0 0 37,100 40,800 33,400
17/03/2026 37,100 0 (0%) 0 0 0 0 37,100 40,800 33,400
16/03/2026 37,100 0 (0%) 0 0 0 0 37,100 40,800 33,400
13/03/2026 37,100 0 (0%) 0 0 0 0 37,100 40,800 33,400
12/03/2026 37,100 3.2 (9.44%) 100 3.71 0 0 33,900 37,200 30,600
11/03/2026 33,900 0 (0%) 0 0 0 0 33,900 37,200 30,600
10/03/2026 33,900 0 (0%) 0 0 0 0 33,900 37,200 30,600
09/03/2026 33,900 0 (0%) 0 0 0 0 33,900 37,200 30,600
06/03/2026 33,900 2.9 (9.35%) 100 3.39 0 0 31,000 34,100 27,900
05/03/2026 31,000 0 (0%) 0 0 0 0 31,000 34,100 27,900
04/03/2026 31,000 0 (0%) 0 0 0 0 31,000 34,100 27,900
03/03/2026 31,000 0 (0%) 0 0 0 0 31,000 34,100 27,900
02/03/2026 31,000 2.7 (9.54%) 100 3.1 0 0 28,300 31,100 25,500
27/02/2026 28,300 0 (0%) 0 0 0 0 28,300 31,100 25,500
26/02/2026 28,300 0 (0%) 0 0 0 0 28,300 31,100 25,500
25/02/2026 28,300 0 (0%) 0 0 0 0 28,300 31,100 25,500
24/02/2026 28,300 0.4 (1.43%) 100 2.83 0 0 27,900 30,600 25,200
23/02/2026 27,900 0 (0%) 0 0 0 0 27,900 30,600 25,200
13/02/2026 27,900 2.2 (8.56%) 1,500 36.39 0 0 25,700 28,200 23,200
12/02/2026 25,700 2.3 (9.83%) 100 2.57 0 0 23,400 25,700 21,100
11/02/2026 23,400 -2.6 (-10%) 2,600 61.07 0 0 26,000 28,600 23,400
10/02/2026 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
09/02/2026 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
06/02/2026 26,000 -0.9 (-3.35%) 100 2.6 0 0 26,900 29,500 24,300
05/02/2026 26,900 0.1 (0.37%) 200 5.11 0 0 26,800 29,400 24,200
04/02/2026 26,800 0.8 (3.08%) 200 5.05 0 0 26,000 28,600 23,400
03/02/2026 26,000 0.2 (0.78%) 200 5.29 0 0 25,800 28,300 23,300
02/02/2026 25,800 -1.1 (-4.09%) 300 7.46 0 0 26,900 29,500 24,300
30/01/2026 26,900 0.8 (3.07%) 200 5.06 0 0 26,100 28,700 23,500
29/01/2026 26,100 0 (0%) 0 0 0 0 26,100 28,700 23,500
28/01/2026 26,100 -2.8 (-9.69%) 100 2.61 0 0 28,900 31,700 26,100
27/01/2026 28,900 2.1 (7.84%) 100 2.89 0 0 26,800 29,400 24,200
26/01/2026 26,800 0 (0%) 0 0 0 0 26,800 29,400 24,200
23/01/2026 26,800 0.5 (1.9%) 200 5.07 0 0 26,300 28,900 23,700
22/01/2026 26,300 1 (3.95%) 1,100 27.04 0 0 25,300 27,800 22,800
21/01/2026 25,300 -2.6 (-9.32%) 900 22.77 0 0 27,900 30,600 25,200
20/01/2026 27,900 0 (0%) 0 0 0 0 27,900 30,600 25,200
19/01/2026 27,900 0 (0%) 0 0 0 0 27,900 30,600 25,200
16/01/2026 27,900 2.3 (8.98%) 800 20.6 0 0 25,600 28,100 23,100
15/01/2026 25,600 -2.2 (-7.91%) 4,100 108.04 0 0 27,800 30,500 25,100
14/01/2026 27,800 0 (0%) 0 0 0 0 27,800 30,500 25,100
13/01/2026 27,800 2.1 (8.17%) 600 15.36 0 0 25,700 28,200 23,200
12/01/2026 25,700 -0.1 (-0.39%) 1,200 31.06 0 0 25,800 28,300 23,300
09/01/2026 25,800 -2.8 (-9.79%) 8,000 207.07 0 0 28,600 31,400 25,800
08/01/2026 28,600 0 (0%) 0 0 0 0 28,600 31,400 25,800
07/01/2026 28,600 0 (0%) 0 0 0 0 28,600 31,400 25,800
06/01/2026 28,600 0 (0%) 0 0 0 0 28,600 31,400 25,800
05/01/2026 28,600 0 (0%) 0 0 0 0 28,600 31,400 25,800
31/12/2025 28,600 0 (0%) 0 0 0 0 28,600 31,400 25,800
30/12/2025 28,600 0 (0%) 0 0 0 0 28,600 31,400 25,800
29/12/2025 28,600 0 (0%) 0 0 0 0 28,600 31,400 25,800
26/12/2025 28,600 -0.1 (-0.35%) 400 11.04 0 0 28,700 31,500 25,900
25/12/2025 28,700 0 (0%) 0 0 0 0 28,700 31,500 25,900
24/12/2025 28,700 0 (0%) 0 0 0 0 28,700 31,500 25,900
23/12/2025 28,700 -0.2 (-0.69%) 700 18.53 0 0 28,900 31,700 26,100
22/12/2025 28,900 -0.1 (-0.34%) 400 10.73 0 0 29,000 31,900 26,100
19/12/2025 29,000 2.5 (9.43%) 100 2.9 0 0 26,500 29,100 23,900
18/12/2025 26,500 -2.8 (-9.56%) 200 5.3 0 0 29,300 32,200 26,400
17/12/2025 29,300 2.5 (9.33%) 100 2.93 0 0 26,800 29,400 24,200
16/12/2025 26,800 -2.9 (-9.76%) 500 13.7 0 0 29,700 32,600 26,800
15/12/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
12/12/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
11/12/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
10/12/2025 29,700 0 (0%) 200 5.65 0 0 29,700 32,600 26,800
09/12/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
08/12/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
05/12/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
04/12/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
03/12/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
02/12/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
01/12/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
28/11/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
27/11/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800

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