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
29/05/2026 9,190 -0.06 (-0.65%) 27,200 251.89 0 0 9,250 9,890 8,610
28/05/2026 9,250 0.07 (0.76%) 26,300 242.19 0 0 9,180 9,820 8,540
27/05/2026 9,180 0.02 (0.22%) 58,700 540.43 0 0 9,160 9,800 8,520
26/05/2026 9,160 -0.1 (-1.08%) 46,700 430.33 0 0 9,260 9,900 8,620
25/05/2026 9,260 0.06 (0.65%) 20,000 185.13 0 0 9,200 9,840 8,560
22/05/2026 9,200 -0.03 (-0.33%) 139,800 1,272.51 0 0 9,230 9,870 8,590
21/05/2026 9,230 0 (0%) 118,300 1,077.41 0 0 9,230 9,870 8,590
20/05/2026 9,230 -0.09 (-0.97%) 47,800 439.92 0 0 9,320 9,970 8,670
19/05/2026 9,320 -0.08 (-0.85%) 41,300 383.81 0 0 9,400 10,050 8,750
18/05/2026 9,400 0.05 (0.53%) 29,100 272.11 0 0 9,350 10,000 8,700
15/05/2026 9,350 0.03 (0.32%) 32,900 306.68 0 0 9,320 9,970 8,670
14/05/2026 9,320 0 (0%) 14,500 135.6 0 0 9,320 9,970 8,670
13/05/2026 9,320 -0.08 (-0.85%) 53,100 495.84 0 0 9,400 10,050 8,750
12/05/2026 9,400 -0.1 (-1.05%) 101,500 953.91 0 0 9,500 10,150 8,840
11/05/2026 9,500 -0.1 (-1.04%) 72,300 685.99 0 0 9,600 10,250 8,930
08/05/2026 9,600 -0.06 (-0.62%) 39,600 379.02 0 0 9,660 10,300 8,990
07/05/2026 9,660 -0.02 (-0.21%) 176,700 1,705.72 0 0 9,680 10,350 9,010
06/05/2026 9,680 -0.02 (-0.21%) 63,700 614.32 0 0 9,700 10,350 9,030
05/05/2026 9,700 0.06 (0.62%) 151,900 1,461.24 0 0 9,640 10,300 8,970
04/05/2026 9,640 0.09 (0.94%) 67,200 643.17 0 0 9,550 10,200 8,890
29/04/2026 9,550 -0.01 (-0.1%) 61,100 579.31 0 0 9,560 10,200 8,900
28/04/2026 9,560 -0.04 (-0.42%) 102,100 970.78 0 0 9,600 10,250 8,930
24/04/2026 9,600 -0.02 (-0.21%) 105,800 1,013.83 0 0 9,620 10,250 8,950
23/04/2026 9,620 0.22 (2.34%) 115,800 1,104.57 0 0 9,400 10,050 8,750
22/04/2026 9,400 -0.02 (-0.21%) 100,700 945.54 0 0 9,420 10,050 8,770
21/04/2026 9,420 -0.03 (-0.32%) 29,000 273.23 0 0 9,450 10,100 8,790
20/04/2026 9,450 0.15 (1.61%) 118,100 1,114.2 0 0 9,300 9,950 8,650
17/04/2026 9,300 0.04 (0.43%) 153,700 1,425.78 0 0 9,260 9,900 8,620
16/04/2026 9,260 -0.03 (-0.32%) 18,600 171.91 0 0 9,290 9,940 8,640
15/04/2026 9,290 -0.03 (-0.32%) 45,700 424.15 0 0 9,320 9,970 8,670
14/04/2026 9,320 -0.02 (-0.21%) 27,900 259.13 0 0 9,340 9,990 8,690
13/04/2026 9,340 0 (0%) 20,300 188.84 0 0 9,340 9,990 8,690
10/04/2026 9,340 0.09 (0.97%) 90,400 839.24 0 0 9,250 9,890 8,610
09/04/2026 9,250 -0.02 (-0.22%) 53,500 493.88 0 0 9,270 9,910 8,630
08/04/2026 9,270 0.14 (1.53%) 115,300 1,064.44 0 0 9,130 9,760 8,500
07/04/2026 9,130 0 (0%) 46,300 420.33 0 0 9,130 9,760 8,500
06/04/2026 9,130 -0.02 (-0.22%) 16,100 146.86 0 0 9,150 9,790 8,510
03/04/2026 9,150 0 (0%) 49,000 447.98 0 0 9,150 9,790 8,510
02/04/2026 9,150 -0.07 (-0.76%) 28,500 261.67 0 0 9,220 9,860 8,580
01/04/2026 9,220 -0.02 (-0.22%) 29,400 271.61 0 0 9,240 9,880 8,600
31/03/2026 9,240 0.08 (0.87%) 125,900 1,152.39 0 0 9,160 9,800 8,520
30/03/2026 9,160 -0.1 (-1.08%) 130,100 1,180.11 0 0 9,260 9,900 8,620
27/03/2026 9,260 0.01 (0.11%) 21,700 200.29 0 0 9,250 9,890 8,610
26/03/2026 9,250 0.12 (1.31%) 37,100 342.68 0 0 9,130 9,760 8,500
25/03/2026 9,130 0.05 (0.55%) 46,400 422.32 0 0 9,080 9,710 8,450
24/03/2026 9,080 0.04 (0.44%) 71,900 650.52 0 0 9,040 9,670 8,410
23/03/2026 9,040 -0.16 (-1.74%) 185,200 1,690.79 0 0 9,200 9,840 8,560
20/03/2026 9,200 -0.05 (-0.54%) 67,400 617.15 0 0 9,250 9,890 8,610
19/03/2026 9,250 -0.15 (-1.6%) 110,400 1,019.75 0 0 9,400 10,050 8,750
18/03/2026 9,400 -0.08 (-0.84%) 40,000 377.85 0 0 9,480 10,100 8,820
17/03/2026 9,480 0.08 (0.85%) 89,600 844.34 0 0 9,400 10,050 8,750
16/03/2026 9,400 -0.07 (-0.74%) 171,400 1,603.53 0 0 9,470 10,100 8,810
13/03/2026 9,470 -0.03 (-0.32%) 40,000 378.1 0 0 9,500 10,150 8,840
12/03/2026 9,500 0.04 (0.42%) 49,300 463.73 0 0 9,460 10,100 8,800
11/03/2026 9,460 0.18 (1.94%) 128,400 1,200.5 0 0 9,280 9,920 8,640
10/03/2026 9,280 0 (0%) 364,400 3,380.05 0 0 9,280 9,920 8,640
09/03/2026 9,280 -0.69 (-6.92%) 341,800 3,174.07 0 0 9,970 10,650 9,280
06/03/2026 9,970 -0.02 (-0.2%) 132,600 1,316.12 0 0 9,990 10,650 9,300
05/03/2026 9,990 -0.01 (-0.1%) 120,900 1,205.05 0 0 10,000 10,700 9,300
04/03/2026 10,000 0 (0%) 116,700 1,164.42 0 0 10,000 10,700 9,300
03/03/2026 10,000 0 (0%) 147,800 1,478.5 0 0 10,000 10,700 9,300
02/03/2026 10,000 -0.2 (-1.96%) 195,400 1,958.24 0 0 10,200 10,900 9,490
27/02/2026 10,200 0.05 (0.49%) 78,100 796.29 0 0 10,150 10,850 9,440
26/02/2026 10,150 0.05 (0.5%) 208,900 2,110.89 0 0 10,100 10,800 9,400
25/02/2026 10,100 -0.1 (-0.98%) 128,100 1,294.78 0 0 10,200 10,900 9,490
24/02/2026 10,200 0.05 (0.49%) 201,400 2,060.29 0 0 10,150 10,850 9,440
23/02/2026 10,150 0 (0%) 77,100 783.87 0 0 10,150 10,850 9,440
13/02/2026 10,150 0.15 (1.5%) 37,800 381.26 0 0 10,000 10,700 9,300
12/02/2026 10,000 -0.05 (-0.5%) 53,400 535.02 0 0 10,050 10,750 9,350
11/02/2026 10,050 0 (0%) 33,300 333.89 0 0 10,050 10,750 9,350
10/02/2026 10,050 0 (0%) 88,300 885.24 0 0 10,050 10,750 9,350
09/02/2026 10,050 0 (0%) 84,400 850.74 0 0 10,050 10,750 9,350
06/02/2026 10,050 -0.05 (-0.5%) 78,600 786.51 0 0 10,100 10,800 9,400
05/02/2026 10,100 0 (0%) 79,300 796.53 0 0 10,100 10,800 9,400
04/02/2026 10,100 0 (0%) 69,400 697.44 0 0 10,100 10,800 9,400
03/02/2026 10,100 -0.1 (-0.98%) 137,600 1,381.91 0 0 10,200 10,900 9,490
02/02/2026 10,200 0 (0%) 19,300 196.25 0 0 10,200 10,900 9,490
30/01/2026 10,200 0.1 (0.99%) 527,000 5,312.46 0 0 10,100 10,800 9,400
29/01/2026 10,100 0.1 (1%) 56,500 565.48 0 0 10,000 10,700 9,300
28/01/2026 10,000 -0.1 (-0.99%) 100,900 1,009.53 0 0 10,100 10,800 9,400
27/01/2026 10,100 0 (0%) 30,700 308.55 0 0 10,100 10,800 9,400
26/01/2026 10,100 -0.05 (-0.49%) 89,900 904.46 0 0 10,150 10,850 9,440
23/01/2026 10,150 -0.1 (-0.98%) 90,600 928.82 0 0 10,250 10,950 9,540
22/01/2026 10,250 0.15 (1.49%) 293,200 2,992.92 0 0 10,100 10,800 9,400
21/01/2026 10,100 0 (0%) 242,200 2,429.43 0 0 10,100 10,800 9,400
20/01/2026 10,100 -0.75 (-6.91%) 656,900 6,740.16 0 0 10,850 11,600 10,100
19/01/2026 10,850 0.1 (0.93%) 114,200 1,233.32 0 0 10,750 11,500 10,000
16/01/2026 10,750 -0.1 (-0.92%) 90,000 969.23 0 0 10,850 11,600 10,100
15/01/2026 10,850 -0.05 (-0.46%) 291,600 3,130.81 0 0 10,900 11,650 10,150
14/01/2026 10,900 0.1 (0.93%) 264,300 2,907.03 0 0 10,800 11,550 10,050
13/01/2026 10,800 0.7 (6.93%) 699,000 7,328.42 0 0 10,100 10,800 9,400
12/01/2026 10,100 0.1 (1%) 213,400 2,137.83 0 0 10,000 10,700 9,300
09/01/2026 10,000 -0.05 (-0.5%) 115,600 1,154.69 0 0 10,050 10,750 9,350
08/01/2026 10,050 0 (0%) 79,600 796.51 0 0 10,050 10,750 9,350
07/01/2026 10,050 0.05 (0.5%) 222,600 2,224.69 0 0 10,000 10,700 9,300
06/01/2026 10,000 0 (0%) 41,200 411.32 0 0 10,000 10,700 9,300
05/01/2026 10,000 0 (0%) 63,200 631.17 0 0 10,000 10,700 9,300
31/12/2025 10,000 0 (0%) 56,500 564.35 0 0 10,000 10,700 9,300
30/12/2025 10,000 0 (0%) 22,400 224 0 0 10,000 10,700 9,300
29/12/2025 10,000 0.01 (0.1%) 53,200 531.77 0 0 9,990 10,650 9,300
26/12/2025 9,990 0 (0%) 107,800 1,075.39 0 0 9,990 10,650 9,300
25/12/2025 9,990 -0.01 (-0.1%) 40,900 409.03 0 0 10,000 10,700 9,300
24/12/2025 10,000 -0.1 (-0.99%) 48,000 480.87 0 0 10,100 10,800 9,400
23/12/2025 10,100 0 (0%) 68,300 685.21 0 0 10,100 10,800 9,400
22/12/2025 10,100 0 (0%) 27,000 272.03 0 0 10,100 10,800 9,400
19/12/2025 10,100 0 (0%) 41,900 420.39 0 0 10,100 10,800 9,400
18/12/2025 10,100 0 (0%) 25,700 257.86 0 0 10,100 10,800 9,400
17/12/2025 10,100 0.1 (1%) 115,800 1,159.46 0 0 10,000 10,700 9,300
16/12/2025 10,000 -0.1 (-0.99%) 34,500 345.74 0 0 10,100 10,800 9,400
15/12/2025 10,100 0.1 (1%) 47,500 475.46 0 0 10,000 10,700 9,300
12/12/2025 10,000 -0.2 (-1.96%) 95,100 957.85 0 0 10,200 10,900 9,490
11/12/2025 10,200 0.05 (0.49%) 40,700 414.45 0 0 10,150 10,850 9,440
10/12/2025 10,150 -0.15 (-1.46%) 57,700 587.06 0 0 10,300 11,000 9,580
09/12/2025 10,300 -0.05 (-0.48%) 77,200 788.12 0 0 10,350 11,050 9,630
08/12/2025 10,350 -0.05 (-0.48%) 86,800 892.02 0 0 10,400 11,100 9,680
05/12/2025 10,400 0.05 (0.48%) 294,300 3,016.2 0 0 10,350 11,050 9,630
04/12/2025 10,350 0.25 (2.48%) 312,500 3,168.43 0 0 10,100 10,800 9,400
03/12/2025 10,100 0 (0%) 86,700 877.73 0 0 10,100 10,800 9,400
02/12/2025 10,100 0.1 (1%) 53,700 538.9 0 0 10,000 10,700 9,300
01/12/2025 10,000 -0.05 (-0.5%) 46,800 471.68 0 0 10,050 10,750 9,350

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
GÓC NHÌN NGÀNH: BANK, ĐIỆN VÀ BĐS CÓ GÌ ĐÁNG CHÚ Ý?| CHỨNG AND CHILL
Liên kết nhanh