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 14,500 0 (0%) 0 0 0 0 14,500 15,500 13,500
22/05/2026 14,500 -0.2 (-1.36%) 1,700 24.64 0 0 14,700 15,700 13,700
21/05/2026 14,700 0 (0%) 1,000 14.62 0 0 14,700 15,700 13,700
20/05/2026 14,700 -0.25 (-1.67%) 1,600 23.02 0 0 14,950 15,950 13,950
19/05/2026 14,950 0 (0%) 0 0 0 0 14,950 15,950 13,950
18/05/2026 14,950 0 (0%) 0 0 0 0 14,950 15,950 13,950
15/05/2026 14,950 0 (0%) 1,700 25.33 0 0 14,950 15,950 13,950
14/05/2026 14,950 0 (0%) 0 0 0 0 14,950 15,950 13,950
13/05/2026 14,950 -0.05 (-0.33%) 800 11.86 0 0 15,000 16,050 13,950
12/05/2026 15,000 -0.3 (-1.96%) 2,000 29.27 0 0 15,300 16,350 14,250
11/05/2026 15,300 0 (0%) 0 0 0 0 15,300 16,350 14,250
08/05/2026 15,300 0.3 (2%) 4,900 73.76 0 0 15,000 16,050 13,950
07/05/2026 15,000 -0.55 (-3.54%) 5,300 78.85 0 0 15,550 16,600 14,500
06/05/2026 15,550 0 (0%) 7,400 111.27 0 0 15,550 16,600 14,500
05/05/2026 15,550 0.6 (4.01%) 1,600 23.96 0 0 14,950 15,950 13,950
04/05/2026 14,950 -0.75 (-4.78%) 4,800 71.89 0 0 15,700 16,750 14,650
29/04/2026 15,700 0 (0%) 2,900 43.29 0 0 15,700 16,750 14,650
28/04/2026 15,700 -0.9 (-5.42%) 1,700 26.69 0 0 16,600 17,750 15,450
24/04/2026 16,600 0.6 (3.75%) 14,400 226.81 0 0 16,000 17,100 14,900
23/04/2026 16,000 0.45 (2.89%) 9,000 144.22 0 0 15,550 16,600 14,500
22/04/2026 15,550 1 (6.87%) 25,200 383.48 0 0 14,550 15,550 13,550
21/04/2026 14,550 0.2 (1.39%) 29,800 432.67 0 0 14,350 15,350 13,350
20/04/2026 14,350 0 (0%) 400 5.74 0 0 14,350 15,350 13,350
17/04/2026 14,350 0.15 (1.06%) 10,800 153.11 0 0 14,200 15,150 13,250
16/04/2026 14,200 -0.15 (-1.05%) 500 7.1 0 0 14,350 15,350 13,350
15/04/2026 14,350 -0.15 (-1.03%) 15,200 213.42 0 0 14,500 15,500 13,500
14/04/2026 14,500 0.6 (4.32%) 11,600 164.37 0 0 13,900 14,850 12,950
13/04/2026 13,900 0.4 (2.96%) 34,300 465.58 0 0 13,500 14,400 12,600
10/04/2026 13,500 0 (0%) 0 0 0 0 13,500 14,400 12,600
09/04/2026 13,500 0.1 (0.75%) 3,900 52.63 0 0 13,400 14,300 12,500
08/04/2026 13,400 0.45 (3.47%) 6,600 88.64 0 0 12,950 13,850 12,050
07/04/2026 12,950 -0.5 (-3.72%) 15,400 200.81 0 0 13,450 14,350 12,550
06/04/2026 13,450 -0.1 (-0.74%) 4,400 56.62 0 0 13,550 14,450 12,650
03/04/2026 13,550 0 (0%) 7,800 105.08 0 0 13,550 14,450 12,650
02/04/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
01/04/2026 13,550 0.05 (0.37%) 3,600 48.24 0 0 13,500 14,400 12,600
31/03/2026 13,500 0.35 (2.66%) 9,200 121.65 0 0 13,150 14,050 12,250
30/03/2026 13,150 -0.15 (-1.13%) 300 3.98 0 0 13,300 14,200 12,400
27/03/2026 13,300 -0.05 (-0.37%) 10,800 143.81 0 0 13,350 14,250 12,450
26/03/2026 13,350 -0.1 (-0.74%) 11,700 151.78 0 0 13,450 14,350 12,550
25/03/2026 13,450 0 (0%) 0 0 0 0 13,450 14,350 12,550
24/03/2026 13,450 0.05 (0.37%) 100 1.35 0 0 13,400 14,300 12,500
23/03/2026 13,400 0 (0%) 10,700 140.42 0 0 13,400 14,300 12,500
20/03/2026 13,400 0 (0%) 0 0 0 0 13,400 14,300 12,500
19/03/2026 13,400 0 (0%) 0 0 0 0 13,400 14,300 12,500
18/03/2026 13,400 0 (0%) 0 0 0 0 13,400 14,300 12,500
17/03/2026 13,400 0.1 (0.75%) 2,300 30.77 0 0 13,300 14,200 12,400
16/03/2026 13,300 0 (0%) 200 2.66 0 0 13,300 14,200 12,400
13/03/2026 13,300 -0.05 (-0.37%) 9,100 121.23 0 0 13,350 14,250 12,450
12/03/2026 13,350 0.05 (0.38%) 16,300 211.2 0 0 13,300 14,200 12,400
11/03/2026 13,300 0.55 (4.31%) 12,500 164.88 0 0 12,750 13,600 11,900
10/03/2026 12,750 0.4 (3.24%) 5,100 64.39 0 0 12,350 13,200 11,500
09/03/2026 12,350 -0.9 (-6.79%) 24,500 303.48 0 0 13,250 14,150 12,350
06/03/2026 13,250 -0.2 (-1.49%) 9,300 122.13 0 0 13,450 14,350 12,550
05/03/2026 13,450 0.15 (1.13%) 13,900 186.17 0 0 13,300 14,200 12,400
04/03/2026 13,300 -0.15 (-1.12%) 10,800 139.6 0 0 13,450 14,350 12,550
03/03/2026 13,450 0 (0%) 3,700 49.78 0 0 13,450 14,350 12,550
02/03/2026 13,450 -0.15 (-1.1%) 900 11.91 0 0 13,600 14,550 12,650
27/02/2026 13,600 0.1 (0.74%) 200 2.72 0 0 13,500 14,400 12,600
26/02/2026 13,500 -0.1 (-0.74%) 1,500 20.34 0 0 13,600 14,550 12,650
25/02/2026 13,600 -0.1 (-0.73%) 5,500 74.6 0 0 13,700 14,650 12,750
24/02/2026 13,700 -0.3 (-2.14%) 16,400 218.28 0 0 14,000 14,950 13,050
23/02/2026 14,000 0.65 (4.87%) 100 1.4 0 0 13,350 14,250 12,450
13/02/2026 13,350 0 (0%) 500 6.54 0 0 13,350 14,250 12,450
12/02/2026 13,350 -0.3 (-2.2%) 1,700 22.14 0 0 13,650 14,600 12,700
11/02/2026 13,650 0.25 (1.87%) 21,800 283.28 0 0 13,400 14,300 12,500
10/02/2026 13,400 0 (0%) 0 0 0 0 13,400 14,300 12,500
09/02/2026 13,400 0.35 (2.68%) 700 9.22 0 0 13,050 13,950 12,150
06/02/2026 13,050 -0.85 (-6.12%) 3,700 50.58 0 0 13,900 14,850 12,950
05/02/2026 13,900 0.2 (1.46%) 8,000 109.75 0 0 13,700 14,650 12,750
04/02/2026 13,700 -0.05 (-0.36%) 100 1.37 0 0 13,750 14,700 12,800
03/02/2026 13,750 0.45 (3.38%) 10,900 144.34 0 0 13,300 14,200 12,400
02/02/2026 13,300 0.35 (2.7%) 14,100 183.44 0 0 12,950 13,850 12,050
30/01/2026 12,950 -0.35 (-2.63%) 2,100 28. 0 0 13,300 14,200 12,400
29/01/2026 13,300 -0.15 (-1.12%) 3,200 41.75 0 0 13,450 14,350 12,550
28/01/2026 13,450 0 (0%) 0 0 0 0 13,450 14,350 12,550
27/01/2026 13,450 0.5 (3.86%) 100 1.35 0 0 12,950 13,850 12,050
26/01/2026 12,950 -0.2 (-1.52%) 1,700 22.54 0 0 13,150 14,050 12,250
23/01/2026 13,150 -0.3 (-2.23%) 1,900 25 0 0 13,450 14,350 12,550
22/01/2026 13,450 0.15 (1.13%) 1,100 14.65 0 0 13,300 14,200 12,400
21/01/2026 13,300 -0.1 (-0.75%) 3,000 39.77 0 0 13,400 14,300 12,500
20/01/2026 13,400 0.2 (1.52%) 15,400 206.34 0 0 13,200 14,100 12,300
19/01/2026 13,200 0.05 (0.38%) 1,800 24.06 0 0 13,150 14,050 12,250
16/01/2026 13,150 -0.3 (-2.23%) 15,600 210.53 0 0 13,450 14,350 12,550
15/01/2026 13,450 0.1 (0.75%) 19,900 268.66 0 0 13,350 14,250 12,450
14/01/2026 13,350 0.25 (1.91%) 100 1.34 0 0 13,100 14,000 12,200
13/01/2026 13,100 0.3 (2.34%) 600 7.75 0 0 12,800 13,650 11,950
12/01/2026 12,800 0.05 (0.39%) 16,500 210.66 0 0 12,750 13,600 11,900
09/01/2026 12,750 0.05 (0.39%) 14,400 182.16 0 0 12,700 13,550 11,850
08/01/2026 12,700 -0.2 (-1.55%) 20,300 253.16 0 0 12,900 13,800 12,000
07/01/2026 12,900 -0.45 (-3.37%) 14,600 190.73 0 0 13,350 14,250 12,450
06/01/2026 13,350 -0.05 (-0.37%) 1,500 19.57 0 0 13,400 14,300 12,500
05/01/2026 13,400 -0.15 (-1.11%) 13,200 171.9 0 0 13,550 14,450 12,650
31/12/2025 13,550 -0.15 (-1.09%) 100 1.36 0 0 13,700 14,650 12,750
30/12/2025 13,700 0 (0%) 0 0 0 0 13,700 14,650 12,750
29/12/2025 13,700 0 (0%) 0 0 0 0 13,700 14,650 12,750
26/12/2025 13,700 0 (0%) 400 5.48 0 0 13,700 14,650 12,750
25/12/2025 13,700 0 (0%) 0 0 0 0 13,700 14,650 12,750
24/12/2025 13,700 0 (0%) 300 4.06 0 0 13,700 14,650 12,750
23/12/2025 13,700 0 (0%) 0 0 0 0 13,700 14,650 12,750
22/12/2025 13,700 -0.1 (-0.72%) 500 6.86 0 0 13,800 14,750 12,850
19/12/2025 13,800 0.2 (1.47%) 13,500 187.3 0 0 13,600 14,550 12,650
18/12/2025 13,600 0.45 (3.42%) 44,100 579.96 0 0 13,150 14,050 12,250
17/12/2025 13,150 -0.1 (-0.75%) 2,600 34.25 0 0 13,250 14,150 12,350
16/12/2025 13,250 0.15 (1.15%) 19,900 260.57 0 0 13,100 14,000 12,200
15/12/2025 13,100 0.1 (0.77%) 5,200 67.83 0 0 13,000 13,900 12,100
12/12/2025 13,000 -0.6 (-4.41%) 35,600 465.01 0 0 13,600 14,550 12,650
11/12/2025 13,600 0.05 (0.37%) 900 11.94 0 0 13,550 14,450 12,650
10/12/2025 13,550 -0.1 (-0.73%) 34,600 458.72 0 0 13,650 14,600 12,700
09/12/2025 13,650 0.05 (0.37%) 1,900 26. 0 0 13,600 14,550 12,650
08/12/2025 13,600 0 (0%) 2,100 28.56 0 0 13,600 14,550 12,650
05/12/2025 13,600 0.05 (0.37%) 500 6.82 0 0 13,550 14,450 12,650
04/12/2025 13,550 -0.25 (-1.81%) 9,600 130.58 0 0 13,800 14,750 12,850
03/12/2025 13,800 0 (0%) 21,600 294.06 0 0 13,800 14,750 12,850
02/12/2025 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
01/12/2025 13,800 0 (0%) 100 1.38 0 0 13,800 14,750 12,850
28/11/2025 13,800 0 (0%) 3,800 52.44 0 0 13,800 14,750 12,850
27/11/2025 13,800 0.15 (1.1%) 22,000 307.9 0 0 13,650 14,600 12,700
26/11/2025 13,650 -0.45 (-3.19%) 3,200 43.57 0 0 14,100 15,050 13,150
25/11/2025 14,100 0 (0%) 3,600 47.54 0 0 14,100 15,050 13,150

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