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 15,000 0.8 (5.63%) 900 13.37 0 0 14,200 16,300 12,100
26/05/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
25/05/2026 14,200 0 (0%) 101 1.43 0 0 14,200 16,300 12,100
22/05/2026 14,200 0.1 (0.71%) 400 5.67 0 0 14,100 16,200 12,000
21/05/2026 14,100 0 (0%) 500 7.05 0 0 14,100 16,200 12,000
20/05/2026 14,100 -0.8 (-5.37%) 1,000 14.11 0 0 14,900 17,100 12,700
19/05/2026 14,900 0 (0%) 37 0.55 0 0 14,900 17,100 12,700
18/05/2026 14,900 0.2 (1.36%) 100 1.49 0 0 14,700 16,900 12,500
15/05/2026 14,700 0 (0%) 101 1.48 0 0 14,700 16,900 12,500
14/05/2026 14,700 0 (0%) 1 0.01 0 0 14,700 16,900 12,500
13/05/2026 14,700 -0.1 (-0.68%) 104 1.53 0 0 14,800 17,000 12,600
12/05/2026 14,800 0.1 (0.68%) 114 1.69 0 0 14,700 16,900 12,500
11/05/2026 15,000 -0.3 (-1.96%) 300 4.42 0 0 15,300 17,500 13,100
08/05/2026 15,300 0.5 (3.38%) 328 5.02 0 0 14,800 17,000 12,600
07/05/2026 15,200 0.7 (4.83%) 642 9.53 0 0 14,500 16,600 12,400
06/05/2026 14,500 -0.3 (-2.03%) 112 1.63 0 0 14,800 17,000 12,600
05/05/2026 14,800 0.5 (3.5%) 101 1.5 0 0 14,300 16,400 12,200
04/05/2026 14,400 -1.1 (-7.1%) 309 4.44 0 0 15,500 17,800 13,200
29/04/2026 15,000 0.6 (4.17%) 232 3.55 0 0 14,400 16,500 12,300
28/04/2026 14,400 -0.1 (-0.69%) 1,810 26.01 0 0 14,500 16,600 12,400
24/04/2026 14,800 -0.1 (-0.67%) 1,600 23.17 0 0 14,900 17,100 12,700
23/04/2026 14,900 0.5 (3.47%) 607 9.05 0 0 14,400 16,500 12,300
22/04/2026 14,400 -1 (-6.49%) 210 3.03 0 0 15,400 17,700 13,100
21/04/2026 15,400 0 (0%) 10 0.15 0 0 15,400 17,700 13,100
20/04/2026 15,400 0.6 (4.05%) 100 1.54 0 0 14,800 17,000 12,600
17/04/2026 15,100 0.6 (4.14%) 701 10.35 0 0 14,500 16,600 12,400
16/04/2026 15,200 -1.1 (-6.75%) 4,700 68.19 0 0 16,300 18,700 13,900
15/04/2026 16,300 0 (0%) 6 0.09 0 0 16,300 18,700 13,900
14/04/2026 15,300 0.9 (6.25%) 76,200 1,241.09 0 0 14,400 16,500 12,300
13/04/2026 14,000 -0.5 (-3.45%) 900 12.96 0 0 14,500 16,600 12,400
10/04/2026 14,000 -0.4 (-2.78%) 202 2.93 0 0 14,400 16,500 12,300
09/04/2026 14,800 -0.3 (-1.99%) 12,900 185.12 0 0 15,100 17,300 12,900
08/04/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
07/04/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
06/04/2026 15,000 1 (7.14%) 300 4.53 0 0 14,000 16,100 11,900
03/04/2026 15,200 -0.1 (-0.65%) 5,700 79.66 0 0 15,300 17,500 13,100
02/04/2026 15,300 0 (0%) 1 0.02 0 0 15,300 17,500 13,100
01/04/2026 15,300 0.4 (2.68%) 100 1.53 0 0 14,900 17,100 12,700
31/03/2026 15,000 0.4 (2.74%) 5,600 83.23 0 0 14,600 16,700 12,500
30/03/2026 14,600 -0.4 (-2.67%) 100 1.46 0 0 15,000 17,200 12,800
27/03/2026 15,000 0.3 (2.04%) 100 1.5 0 0 14,700 16,900 12,500
26/03/2026 15,000 0.5 (3.45%) 600 8.8 0 0 14,500 16,600 12,400
25/03/2026 15,100 0.1 (0.67%) 1,400 20.36 0 0 15,000 17,200 12,800
24/03/2026 15,000 0.2 (1.35%) 100 1.5 0 0 14,800 17,000 12,600
23/03/2026 14,800 -0.2 (-1.33%) 700 10.36 0 0 15,000 17,200 12,800
20/03/2026 15,400 0.8 (5.48%) 200 3 0 0 14,600 16,700 12,500
19/03/2026 15,000 0.1 (0.67%) 511 7.47 0 0 14,900 17,100 12,700
18/03/2026 15,000 0 (0%) 1,400 20.8 0 0 15,000 17,200 12,800
17/03/2026 15,000 0 (0%) 500 7.5 0 0 15,000 17,200 12,800
16/03/2026 15,000 0 (0%) 101 1.52 0 0 15,000 17,200 12,800
13/03/2026 15,000 -0.1 (-0.66%) 500 7.5 0 0 15,100 17,300 12,900
12/03/2026 15,100 0 (0%) 110 1.66 0 0 15,100 17,300 12,900
11/03/2026 15,100 -0.1 (-0.66%) 140 2.11 0 0 15,200 17,400 13,000
10/03/2026 15,200 0.2 (1.33%) 544 8.26 0 0 15,000 17,200 12,800
09/03/2026 15,000 -0.3 (-1.96%) 11,550 173.06 0 0 15,300 17,500 13,100
06/03/2026 15,300 1.4 (10.07%) 100 1.53 0 0 13,900 15,900 11,900
05/03/2026 14,700 -0.1 (-0.68%) 3,550 49.45 0 0 14,800 17,000 12,600
04/03/2026 15,100 0.2 (1.34%) 1,130 16.62 0 0 14,900 17,100 12,700
03/03/2026 14,900 -0.5 (-3.25%) 302 4.51 0 0 15,400 17,700 13,100
02/03/2026 15,800 0.6 (3.95%) 1,052 16.14 0 0 15,200 17,400 13,000
27/02/2026 15,300 0.1 (0.66%) 200 3.03 0 0 15,200 17,400 13,000
26/02/2026 15,000 0 (0%) 1,600 24.28 0 0 15,000 17,200 12,800
25/02/2026 15,000 -0.2 (-1.32%) 120 1.81 0 0 15,200 17,400 13,000
24/02/2026 15,300 -0.3 (-1.92%) 1,010 15.32 0 0 15,600 17,900 13,300
23/02/2026 15,000 -0.1 (-0.66%) 2,265 35.13 0 0 15,100 17,300 12,900
13/02/2026 15,100 0.8 (5.59%) 100 1.51 0 0 14,300 16,400 12,200
12/02/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
11/02/2026 14,300 0.1 (0.7%) 1,100 15.73 1,101 13.32 14,200 16,300 12,100
10/02/2026 14,200 0 (0%) 281 3.99 0 0 14,200 16,300 12,100
09/02/2026 14,100 -1.4 (-9.03%) 200 2.83 0 0 15,500 17,800 13,200
06/02/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
05/02/2026 15,500 0 (0%) 36 0.56 0 0 15,500 17,800 13,200
04/02/2026 15,500 1.4 (9.93%) 104 1.61 0 0 14,100 16,200 12,000
03/02/2026 14,000 -0.2 (-1.41%) 3,900 55.12 0 0 14,200 16,300 12,100
02/02/2026 14,200 -0.3 (-2.07%) 1,910 27.15 0 0 14,500 16,600 12,400
30/01/2026 14,800 -0.6 (-3.9%) 1,140 16.57 0 0 15,400 17,700 13,100
29/01/2026 14,800 0 (0%) 800 12.31 0 0 14,800 17,000 12,600
28/01/2026 14,800 -0.1 (-0.67%) 200 2.96 0 0 14,900 17,100 12,700
27/01/2026 14,800 -0.3 (-1.99%) 2,200 32.75 0 0 15,100 17,300 12,900
26/01/2026 15,000 -0.7 (-4.46%) 1,300 19.57 0 0 15,700 18,000 13,400
23/01/2026 15,100 -0.7 (-4.43%) 3,000 46.96 0 0 15,800 18,100 13,500
22/01/2026 15,700 1 (6.8%) 6,900 109.25 0 0 14,700 16,900 12,500
21/01/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
20/01/2026 14,800 0.1 (0.68%) 300 4.42 0 0 14,700 16,900 12,500
19/01/2026 14,600 -0.8 (-5.19%) 20,048 295.21 0 0 15,400 17,700 13,100
16/01/2026 15,400 0 (0%) 2 0.03 0 0 15,400 17,700 13,100
15/01/2026 15,400 0 (0%) 1,400 21.56 0 0 15,400 17,700 13,100
14/01/2026 15,000 0 (0%) 901 13.92 0 0 15,000 17,200 12,800
13/01/2026 15,000 -0.5 (-3.23%) 616 9.25 0 0 15,500 17,800 13,200
12/01/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
09/01/2026 15,500 1.4 (9.93%) 1,200 18.6 0 0 14,100 16,200 12,000
08/01/2026 15,800 0.5 (3.27%) 1,000 14.05 0 0 15,300 17,500 13,100
07/01/2026 15,400 1.3 (9.22%) 10,100 154.54 0 0 14,100 16,200 12,000
06/01/2026 14,100 -1.3 (-8.44%) 401 5.66 0 0 15,400 17,700 13,100
05/01/2026 15,400 0.2 (1.32%) 13,809 213.04 0 0 15,200 17,400 13,000
31/12/2025 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
30/12/2025 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
29/12/2025 15,300 0.6 (4.08%) 14,510 220.37 0 0 14,700 16,900 12,500
26/12/2025 14,500 -0.1 (-0.68%) 300 4.41 0 0 14,600 16,700 12,500
25/12/2025 14,600 -0.5 (-3.31%) 100 1.46 0 0 15,100 17,300 12,900
24/12/2025 15,100 -0.2 (-1.31%) 700 10.57 0 0 15,300 17,500 13,100
23/12/2025 15,200 -0.2 (-1.3%) 1,200 18.34 0 0 15,400 17,700 13,100
22/12/2025 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
19/12/2025 15,400 -0.1 (-0.65%) 1,700 26.18 0 0 15,500 17,800 13,200
18/12/2025 15,500 0.6 (4.03%) 3,000 46.5 0 0 14,900 17,100 12,700
17/12/2025 15,600 1.5 (10.64%) 3,420 50.99 0 0 14,100 16,200 12,000
16/12/2025 15,000 -0.2 (-1.32%) 5,200 73.23 0 0 15,200 17,400 13,000
15/12/2025 14,800 -0.8 (-5.13%) 1,802 27.43 0 0 15,600 17,900 13,300
12/12/2025 15,500 -0.1 (-0.64%) 1,001 15.6 0 0 15,600 17,900 13,300
11/12/2025 15,600 0 (0%) 1,000 15.6 0 0 15,600 17,900 13,300
10/12/2025 15,500 -0.9 (-5.49%) 4,300 66.9 0 0 16,400 18,800 14,000
09/12/2025 16,400 0.5 (3.14%) 1,200 19.63 0 0 15,900 18,200 13,600
08/12/2025 15,500 -0.1 (-0.64%) 1,720 27.4 0 0 15,600 17,900 13,300
05/12/2025 16,900 1.4 (9.03%) 9,400 146.45 0 0 15,500 17,800 13,200
04/12/2025 15,200 -2.1 (-12.14%) 4,800 74.27 0 0 17,300 19,800 14,800
03/12/2025 17,000 1.2 (7.59%) 322 5.59 0 0 15,800 18,100 13,500
02/12/2025 15,800 0 (0%) 13 0.22 0 0 15,800 18,100 13,500
01/12/2025 15,700 -1.4 (-8.19%) 1,703 26.94 0 0 17,100 19,600 14,600
28/11/2025 18,900 -0.1 (-0.53%) 750 12.82 0 0 19,000 21,800 16,200
27/11/2025 19,000 2.2 (13.1%) 100 1.9 0 0 16,800 19,300 14,300

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