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 23,500 0.2 (0.86%) 14,868 345.8 0 0 23,300 26,700 19,900
26/05/2026 23,400 0 (0%) 12,129 283.08 0 0 23,400 26,900 19,900
25/05/2026 23,300 -0.1 (-0.43%) 22,360 522.42 0 0 23,400 26,900 19,900
22/05/2026 23,300 -0.2 (-0.85%) 14,595 341.81 0 0 23,500 27,000 20,000
21/05/2026 23,700 0.3 (1.28%) 13,312 312.65 0 0 23,400 26,900 19,900
20/05/2026 23,600 -0.2 (-0.84%) 51,594 1,207.48 0 0 23,800 27,300 20,300
19/05/2026 24,000 0.8 (3.45%) 61,394 1,458.36 0 0 23,200 26,600 19,800
18/05/2026 23,400 -0.1 (-0.43%) 78,730 1,824.48 0 0 23,500 27,000 20,000
15/05/2026 23,300 -0.3 (-1.27%) 26,756 628.45 0 0 23,600 27,100 20,100
14/05/2026 23,700 0.1 (0.42%) 19,151 452.43 0 0 23,600 27,100 20,100
13/05/2026 23,800 -0.1 (-0.42%) 50,884 1,200.81 0 0 23,900 27,400 20,400
12/05/2026 24,000 0 (0%) 32,060 765.68 0 0 24,000 27,600 20,400
11/05/2026 24,100 0 (0%) 37,173 892.68 0 0 24,100 27,700 20,500
08/05/2026 24,200 -0.2 (-0.82%) 51,641 1,243.78 0 0 24,400 28,000 20,800
07/05/2026 24,200 0.1 (0.41%) 91,142 2,221.99 0 0 24,100 27,700 20,500
06/05/2026 24,300 0 (0%) 53,271 1,285.93 0 0 24,300 27,900 20,700
05/05/2026 24,300 0 (0%) 35,740 868.43 0 0 24,300 27,900 20,700
04/05/2026 24,500 0.2 (0.82%) 41,060 998.68 0 0 24,300 27,900 20,700
29/04/2026 24,200 0 (0%) 35,983 872.72 0 0 24,200 27,800 20,600
28/04/2026 24,300 0.1 (0.41%) 40,987 993.44 0 0 24,200 27,800 20,600
24/04/2026 24,300 0.1 (0.41%) 29,862 723.81 0 0 24,200 27,800 20,600
23/04/2026 24,100 0 (0%) 60,774 1,469.43 0 0 24,100 27,700 20,500
22/04/2026 24,300 -0.2 (-0.82%) 62,526 1,507.14 0 0 24,500 28,100 20,900
21/04/2026 24,700 -0.1 (-0.4%) 114,471 2,807.23 0 0 24,800 28,500 21,100
20/04/2026 24,500 -0.8 (-3.16%) 57,563 1,427.6 0 0 25,300 29,000 21,600
17/04/2026 25,200 -0.5 (-1.95%) 77,865 1,967.65 0 0 25,700 29,500 21,900
16/04/2026 25,700 0.9 (3.63%) 221,259 5,682.12 0 0 24,800 28,500 21,100
15/04/2026 25,000 1 (4.17%) 138,406 3,435.36 80,000 2,040 24,000 27,600 20,400
14/04/2026 24,000 0 (0%) 81,646 1,963.48 0 0 24,000 27,600 20,400
13/04/2026 24,100 0 (0%) 65,800 1,577.63 0 0 24,100 27,700 20,500
10/04/2026 24,300 0 (0%) 54,313 1,310.42 0 0 24,300 27,900 20,700
09/04/2026 24,400 0.1 (0.41%) 43,187 1,047.73 0 0 24,300 27,900 20,700
08/04/2026 24,300 0.5 (2.1%) 39,573 962.23 0 0 23,800 27,300 20,300
07/04/2026 23,900 0.3 (1.27%) 18,650 443.56 0 0 23,600 27,100 20,100
06/04/2026 24,000 0 (0%) 56,970 1,345.41 0 0 24,000 27,600 20,400
03/04/2026 24,200 0.3 (1.26%) 33,824 813.33 0 0 23,900 27,400 20,400
02/04/2026 24,000 -0.1 (-0.41%) 37,277 889.73 0 0 24,100 27,700 20,500
01/04/2026 24,200 0.3 (1.26%) 29,180 702.95 0 0 23,900 27,400 20,400
31/03/2026 23,900 0.2 (0.84%) 106,005 2,532.5 0 0 23,700 27,200 20,200
30/03/2026 24,000 0 (0%) 38,546 912.23 0 0 24,000 27,600 20,400
27/03/2026 24,000 0.2 (0.84%) 33,448 802.13 0 0 23,800 27,300 20,300
26/03/2026 24,000 0.1 (0.42%) 32,373 771.79 0 0 23,900 27,400 20,400
25/03/2026 24,000 0.4 (1.69%) 52,566 1,255.23 0 0 23,600 27,100 20,100
24/03/2026 23,700 0.5 (2.16%) 18,760 443.04 0 0 23,200 26,600 19,800
23/03/2026 23,200 -0.6 (-2.52%) 62,960 1,459.02 0 0 23,800 27,300 20,300
20/03/2026 23,600 -0.2 (-0.84%) 51,116 1,215.15 0 0 23,800 27,300 20,300
19/03/2026 24,000 0 (0%) 55,150 1,310.73 0 0 24,000 27,600 20,400
18/03/2026 24,500 0.3 (1.24%) 103,541 2,488.5 0 0 24,200 27,800 20,600
17/03/2026 24,100 0.2 (0.84%) 33,813 819.1 0 0 23,900 27,400 20,400
16/03/2026 24,000 -0.1 (-0.41%) 80,827 1,929.82 0 0 24,100 27,700 20,500
13/03/2026 24,100 -0.3 (-1.23%) 132,103 3,180.03 0 0 24,400 28,000 20,800
12/03/2026 24,300 -0.3 (-1.22%) 99,748 2,432.37 0 0 24,600 28,200 21,000
11/03/2026 24,700 0.6 (2.49%) 90,096 2,219.48 0 0 24,100 27,700 20,500
10/03/2026 24,000 0.8 (3.45%) 187,310 4,504.84 0 0 23,200 26,600 19,800
09/03/2026 22,600 -3.8 (-14.39%) 558,164 12,948.87 0 0 26,400 30,300 22,500
06/03/2026 26,500 -0.6 (-2.21%) 228,400 6,036.58 0 0 27,100 31,100 23,100
05/03/2026 26,700 -0.8 (-2.91%) 107,665 2,919.57 0 0 27,500 31,600 23,400
04/03/2026 27,600 -1 (-3.5%) 536,260 14,753.2 0 0 28,600 32,800 24,400
03/03/2026 28,400 -0.5 (-1.73%) 344,573 9,839.93 0 0 28,900 33,200 24,600
02/03/2026 28,900 1.6 (5.86%) 771,078 22,294.6 0 0 27,300 31,300 23,300
27/02/2026 27,600 0.2 (0.73%) 173,924 4,744.54 0 0 27,400 31,500 23,300
26/02/2026 27,300 -0.4 (-1.44%) 82,383 2,257.2 0 0 27,700 31,800 23,600
25/02/2026 27,500 0 (0%) 83,303 2,309.81 0 0 27,500 31,600 23,400
24/02/2026 27,700 0.6 (2.21%) 143,584 3,942. 0 0 27,100 31,100 23,100
23/02/2026 27,300 0.6 (2.25%) 125,735 3,405.95 0 0 26,700 30,700 22,700
13/02/2026 26,800 0.3 (1.13%) 56,651 1,513.37 0 0 26,500 30,400 22,600
12/02/2026 26,500 0 (0%) 65,101 1,723.99 0 0 26,500 30,400 22,600
11/02/2026 26,500 0.2 (0.76%) 41,619 1,103.67 0 0 26,300 30,200 22,400
10/02/2026 26,200 -0.2 (-0.76%) 128,950 3,393.07 0 0 26,400 30,300 22,500
09/02/2026 26,300 -0.4 (-1.5%) 69,495 1,836.46 0 0 26,700 30,700 22,700
06/02/2026 26,600 -0.9 (-3.27%) 190,699 5,083.65 0 0 27,500 31,600 23,400
05/02/2026 27,300 -0.8 (-2.85%) 142,394 3,916.17 0 0 28,100 32,300 23,900
04/02/2026 27,900 0.2 (0.72%) 264,209 7,426.79 0 0 27,700 31,800 23,600
03/02/2026 27,800 1 (3.73%) 305,600 8,472.6 0 0 26,800 30,800 22,800
02/02/2026 27,000 -0.1 (-0.37%) 227,420 6,092.96 0 0 27,100 31,100 23,100
30/01/2026 27,000 0 (0%) 120,298 3,264.97 0 0 27,000 31,000 23,000
29/01/2026 26,900 0.4 (1.51%) 67,170 1,811.4 0 0 26,500 30,400 22,600
28/01/2026 26,700 0.4 (1.52%) 93,575 2,478.11 0 0 26,300 30,200 22,400
27/01/2026 26,400 -0.3 (-1.12%) 95,814 2,521.52 0 0 26,700 30,700 22,700
26/01/2026 26,700 -1.5 (-5.32%) 358,373 9,580.28 0 0 28,200 32,400 24,000
23/01/2026 28,100 -1.2 (-4.1%) 224,923 6,337.42 0 0 29,300 33,600 25,000
22/01/2026 29,000 0 (0%) 513,419 15,020.12 0 0 29,000 33,300 24,700
21/01/2026 28,800 -0.3 (-1.03%) 263,422 7,630.82 0 0 29,100 33,400 24,800
20/01/2026 29,100 1 (3.56%) 666,142 19,403.28 0 0 28,100 32,300 23,900
19/01/2026 28,000 -1 (-3.45%) 276,396 7,762.45 0 0 29,000 33,300 24,700
16/01/2026 28,600 -0.9 (-3.05%) 379,466 11,002.46 0 0 29,500 33,900 25,100
15/01/2026 29,500 0.6 (2.08%) 399,538 11,788.79 0 0 28,900 33,200 24,600
14/01/2026 29,200 1.5 (5.42%) 756,320 21,836.81 0 0 27,700 31,800 23,600
13/01/2026 27,700 -0.5 (-1.77%) 165,907 4,592.89 0 0 28,200 32,400 24,000
12/01/2026 27,900 0.7 (2.57%) 442,933 12,498.67 0 0 27,200 31,200 23,200
09/01/2026 27,600 1.2 (4.55%) 321,539 8,741.14 0 0 26,400 30,300 22,500
08/01/2026 26,000 0 (0%) 193,161 5,101.64 0 0 26,000 29,900 22,100
07/01/2026 26,300 1 (3.95%) 124,973 3,244.58 0 0 25,300 29,000 21,600
06/01/2026 25,700 0.1 (0.39%) 98,750 2,501.82 0 0 25,600 29,400 21,800
05/01/2026 25,500 -0.4 (-1.54%) 49,436 1,263.87 0 0 25,900 29,700 22,100
31/12/2025 25,700 -0.4 (-1.53%) 27,108 703.16 0 0 26,100 30,000 22,200
30/12/2025 26,100 -0.1 (-0.38%) 55,556 1,452. 0 0 26,200 30,100 22,300
29/12/2025 26,300 0.2 (0.77%) 23,419 614.57 0 0 26,100 30,000 22,200
26/12/2025 26,100 0.5 (1.95%) 54,572 1,426.01 0 0 25,600 29,400 21,800
25/12/2025 25,600 -0.3 (-1.16%) 109,042 2,796.36 0 0 25,900 29,700 22,100
24/12/2025 25,900 -0.3 (-1.15%) 50,435 1,306.1 0 0 26,200 30,100 22,300
23/12/2025 26,000 -0.2 (-0.76%) 90,078 2,359.82 0 0 26,200 30,100 22,300
22/12/2025 26,300 0.3 (1.15%) 33,350 873.59 0 0 26,000 29,900 22,100
19/12/2025 26,300 0.1 (0.38%) 93,418 2,432.85 0 0 26,200 30,100 22,300
18/12/2025 26,000 -0.7 (-2.62%) 163,897 4,293.49 0 0 26,700 30,700 22,700
17/12/2025 26,800 0 (0%) 148,700 3,973.27 0 0 26,800 30,800 22,800
16/12/2025 27,000 0.1 (0.37%) 62,457 1,676.89 0 0 26,900 30,900 22,900
15/12/2025 27,100 0 (0%) 68,524 1,840.96 0 0 27,100 31,100 23,100
12/12/2025 27,000 -0.7 (-2.53%) 116,431 3,158.34 0 0 27,700 31,800 23,600
11/12/2025 27,700 -0.6 (-2.12%) 108,328 3,005.83 0 0 28,300 32,500 24,100
10/12/2025 28,300 0.3 (1.07%) 124,699 3,528.96 0 0 28,000 32,200 23,800
09/12/2025 28,500 0.9 (3.26%) 316,613 8,854.05 0 0 27,600 31,700 23,500
08/12/2025 27,800 0 (0%) 186,964 5,155.54 0 0 27,800 31,900 23,700
05/12/2025 27,800 0.1 (0.36%) 91,631 2,547.52 0 0 27,700 31,800 23,600
04/12/2025 28,100 0.7 (2.55%) 174,955 4,854.76 0 0 27,400 31,500 23,300
03/12/2025 27,700 0.8 (2.97%) 154,779 4,238.52 0 0 26,900 30,900 22,900
02/12/2025 27,500 0.6 (2.23%) 154,725 4,158.25 0 0 26,900 30,900 22,900
01/12/2025 27,100 0 (0%) 61,121 1,645.58 0 0 27,100 31,100 23,100
28/11/2025 27,000 -0.3 (-1.1%) 98,754 2,679.15 0 0 27,300 31,300 23,300
27/11/2025 27,300 0.3 (1.11%) 83,842 2,291.87 0 0 27,000 31,000 23,000

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