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 21,000 1 (5%) 100 2.1 0 0 20,000 23,000 17,000
25/05/2026 20,000 0 (0%) 1,100 22 0 0 20,000 23,000 17,000
22/05/2026 20,000 0 (0%) 1 0.02 0 0 20,000 23,000 17,000
21/05/2026 20,000 -1 (-4.76%) 2,022 40.46 0 0 21,000 24,100 17,900
20/05/2026 21,000 0 (0%) 20 0.36 0 0 21,000 24,100 17,900
19/05/2026 21,000 0 (0%) 8 0.17 0 0 21,000 24,100 17,900
18/05/2026 21,000 0 (0%) 1 0.02 0 0 21,000 24,100 17,900
15/05/2026 21,000 0 (0%) 300 6.3 0 0 21,000 24,100 17,900
14/05/2026 21,000 0 (0%) 9 0.19 0 0 21,000 24,100 17,900
13/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
12/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
11/05/2026 21,000 0 (0%) 109 2.29 0 0 21,000 24,100 17,900
08/05/2026 21,000 -0.6 (-2.78%) 231 4.85 0 0 21,600 24,800 18,400
07/05/2026 20,600 -3.4 (-14.17%) 311 6.72 0 0 24,000 27,600 20,400
06/05/2026 24,000 0 (0%) 4 0.1 0 0 24,000 27,600 20,400
05/05/2026 24,000 0 (0%) 9 0.22 0 0 24,000 27,600 20,400
04/05/2026 24,000 0.8 (3.45%) 334 8.02 0 0 23,200 26,600 19,800
29/04/2026 24,400 1.3 (5.63%) 923 21.37 0 0 23,100 26,500 19,700
28/04/2026 23,200 3 (14.85%) 14,749 340.52 0 0 20,200 23,200 17,200
24/04/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
23/04/2026 20,200 0 (0%) 20 0.4 0 0 20,200 23,200 17,200
22/04/2026 20,200 0 (0%) 2 0.04 0 0 20,200 23,200 17,200
21/04/2026 20,200 0 (0%) 100 2.02 0 0 20,200 23,200 17,200
20/04/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
17/04/2026 20,200 0.2 (1%) 121 2.44 0 0 20,000 23,000 17,000
16/04/2026 20,000 -2.9 (-12.66%) 300 6 0 0 22,900 26,300 19,500
15/04/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
14/04/2026 23,000 0.1 (0.44%) 800 18.35 0 0 22,900 26,300 19,500
13/04/2026 23,000 1 (4.55%) 2,813 64.3 0 0 22,000 25,300 18,700
10/04/2026 22,000 0.8 (3.77%) 2,033 44.65 0 0 21,200 24,300 18,100
09/04/2026 22,000 1.5 (7.32%) 901 19.07 0 0 20,500 23,500 17,500
08/04/2026 20,500 0 (0%) 306 6.27 0 0 20,500 23,500 17,500
07/04/2026 20,500 0 (0%) 3,800 77.9 0 0 20,500 23,500 17,500
06/04/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
03/04/2026 20,500 0 (0%) 102 2.09 0 0 20,500 23,500 17,500
02/04/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
01/04/2026 20,500 0 (0%) 105 2.15 0 0 20,500 23,500 17,500
31/03/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
30/03/2026 20,500 1 (5.13%) 105 2.15 0 0 19,500 22,400 16,600
27/03/2026 20,600 -0.2 (-0.96%) 300 5.85 0 0 20,800 23,900 17,700
26/03/2026 20,800 0.3 (1.46%) 100 2.08 0 0 20,500 23,500 17,500
25/03/2026 20,500 0 (0%) 2 0.04 0 0 20,500 23,500 17,500
24/03/2026 20,800 0.2 (0.97%) 500 10.26 0 0 20,600 23,600 17,600
23/03/2026 20,600 0 (0%) 0 0 0 0 20,600 23,600 17,600
20/03/2026 20,600 0 (0%) 102 2.1 0 0 20,600 23,600 17,600
19/03/2026 20,900 -0.4 (-1.88%) 723 14.88 0 0 21,300 24,400 18,200
18/03/2026 21,300 0 (0%) 200 4.26 0 0 21,300 24,400 18,200
17/03/2026 21,300 0.7 (3.4%) 102 2.17 0 0 20,600 23,600 17,600
16/03/2026 20,600 0 (0%) 1 0.02 0 0 20,600 23,600 17,600
13/03/2026 20,900 0 (0%) 1,309 26.91 0 0 20,900 24,000 17,800
12/03/2026 20,900 1.4 (7.18%) 125 2.62 0 0 19,500 22,400 16,600
11/03/2026 21,400 2.4 (12.63%) 3,311 64.68 0 0 19,000 21,800 16,200
10/03/2026 19,000 1.4 (7.95%) 105 2. 0 0 17,600 20,200 15,000
09/03/2026 17,700 -1.9 (-9.69%) 4,126 72.76 0 0 19,600 22,500 16,700
06/03/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
05/03/2026 19,600 0 (0%) 5 0.1 0 0 19,600 22,500 16,700
04/03/2026 19,900 0.5 (2.58%) 1,209 23.69 0 0 19,400 22,300 16,500
03/03/2026 20,000 0 (0%) 1,254 24.34 0 0 20,000 23,000 17,000
02/03/2026 20,000 -0.7 (-3.38%) 5,111 102.33 0 0 20,700 23,800 17,600
27/02/2026 20,500 -0.7 (-3.3%) 2,237 46.34 0 0 21,200 24,300 18,100
26/02/2026 22,000 -0.5 (-2.22%) 2,961 62.87 0 0 22,500 25,800 19,200
25/02/2026 22,500 0 (0%) 1 0.03 0 0 22,500 25,800 19,200
24/02/2026 22,500 0.8 (3.69%) 118 2.63 0 0 21,700 24,900 18,500
23/02/2026 23,300 0.5 (2.19%) 406 8.8 0 0 22,800 26,200 19,400
13/02/2026 21,900 0 (0%) 550 12.46 0 0 21,900 25,100 18,700
12/02/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
11/02/2026 21,900 -0.5 (-2.23%) 247 5.43 0 0 22,400 25,700 19,100
10/02/2026 20,000 -1 (-4.76%) 4,328 97.14 0 0 21,000 24,100 17,900
09/02/2026 21,000 1.5 (7.69%) 302 6.34 0 0 19,500 22,400 16,600
06/02/2026 19,500 -0.5 (-2.5%) 2,700 52.65 0 0 20,000 23,000 17,000
05/02/2026 20,000 0.2 (1.01%) 2,488 49.94 0 0 19,800 22,700 16,900
04/02/2026 20,000 -0.4 (-1.96%) 7,611 151.07 0 0 20,400 23,400 17,400
03/02/2026 20,500 0.1 (0.49%) 0 0 0 0 20,400 23,400 17,400
02/02/2026 20,500 1.1 (5.67%) 4,356 89.03 0 0 19,400 22,300 16,500
30/01/2026 19,400 1.1 (6.01%) 202 3.92 0 0 18,300 21,000 15,600
29/01/2026 18,300 0 (0%) 105 1.92 0 0 18,300 21,000 15,600
28/01/2026 18,300 0 (0%) 100 1.83 0 0 18,300 21,000 15,600
27/01/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
26/01/2026 18,100 -0.1 (-0.55%) 1,405 25.72 0 0 18,200 20,900 15,500
23/01/2026 18,100 -0.1 (-0.55%) 941 17.12 0 0 18,200 20,900 15,500
22/01/2026 18,100 -0.7 (-3.72%) 2,007 36.55 0 0 18,800 21,600 16,000
21/01/2026 18,000 -2.3 (-11.33%) 2,416 45.43 0 0 20,300 23,300 17,300
20/01/2026 20,300 0 (0%) 0 0 0 0 20,300 23,300 17,300
19/01/2026 20,000 -0.6 (-2.91%) 5,756 116.96 0 0 20,600 23,600 17,600
16/01/2026 21,000 1.3 (6.6%) 3,507 72.27 0 0 19,700 22,600 16,800
15/01/2026 19,900 0.3 (1.53%) 2,059 40.52 0 0 19,600 22,500 16,700
14/01/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
13/01/2026 19,600 0 (0%) 3 0.06 0 0 19,600 22,500 16,700
12/01/2026 19,500 -0.3 (-1.52%) 313 6.12 0 0 19,800 22,700 16,900
09/01/2026 19,800 -0.1 (-0.5%) 100 1.98 0 0 19,900 22,800 17,000
08/01/2026 19,700 2 (11.3%) 1,245 24.73 0 0 17,700 20,300 15,100
07/01/2026 17,700 -1.3 (-6.84%) 200 3.54 0 0 19,000 21,800 16,200
06/01/2026 19,000 0 (0%) 6 0.11 0 0 19,000 21,800 16,200
05/01/2026 19,000 0.3 (1.6%) 215 4.08 0 0 18,700 21,500 15,900
31/12/2025 17,800 -1 (-5.32%) 5,410 101.03 0 0 18,800 21,600 16,000
30/12/2025 17,700 -0.5 (-2.75%) 528 9.93 0 0 18,200 20,900 15,500
29/12/2025 19,300 1.6 (9.04%) 302 5.51 0 0 17,700 20,300 15,100
26/12/2025 17,500 -0.5 (-2.78%) 4,114 73.01 0 0 18,000 20,700 15,300
25/12/2025 18,000 -0.6 (-3.23%) 2,213 39.93 0 0 18,600 21,300 15,900
24/12/2025 18,200 -0.3 (-1.62%) 652 12.22 0 0 18,500 21,200 15,800
23/12/2025 18,400 0.2 (1.1%) 307 5.69 0 0 18,200 20,900 15,500
22/12/2025 18,100 -1.5 (-7.65%) 2,324 42.24 0 0 19,600 22,500 16,700
19/12/2025 19,600 1 (5.38%) 301 5.9 0 0 18,600 21,300 15,900
18/12/2025 18,600 0 (0%) 1,100 20.46 0 0 18,600 21,300 15,900
17/12/2025 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
16/12/2025 18,600 0 (0%) 1 0.02 0 0 18,600 21,300 15,900
15/12/2025 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
12/12/2025 18,500 0 (0%) 2,609 48.43 0 0 18,500 21,200 15,800
11/12/2025 18,500 -1.5 (-7.5%) 1,114 20.65 0 0 20,000 23,000 17,000
10/12/2025 20,000 0 (0%) 1 0.02 0 0 20,000 23,000 17,000
09/12/2025 19,900 0.8 (4.19%) 527 10.53 0 0 19,100 21,900 16,300
08/12/2025 19,700 -0.3 (-1.5%) 207 3.95 0 0 20,000 23,000 17,000
05/12/2025 20,000 0 (0%) 8 0.16 0 0 20,000 23,000 17,000
04/12/2025 19,900 1.4 (7.57%) 616 12.31 0 0 18,500 21,200 15,800
03/12/2025 18,400 -1.8 (-8.91%) 601 11.12 0 0 20,200 23,200 17,200
02/12/2025 20,200 1 (5.21%) 111 2.24 0 0 19,200 22,000 16,400
01/12/2025 19,900 -0.2 (-1.%) 504 9.67 0 0 20,100 23,100 17,100
28/11/2025 20,700 -0.2 (-0.96%) 1,601 32.19 0 0 20,900 24,000 17,800
27/11/2025 20,900 0 (0%) 8 0.17 0 0 20,900 24,000 17,800
26/11/2025 20,900 0 (0%) 5 0.1 0 0 20,900 24,000 17,800

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