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 29,900 0.3 (1.01%) 1,501 44.41 0 0 29,600 34,000 25,200
28/05/2026 29,800 -0.1 (-0.33%) 460 13.65 0 0 29,900 34,300 25,500
27/05/2026 30,000 0.7 (2.39%) 6,114 183.06 0 0 29,300 33,600 25,000
26/05/2026 29,300 0 (0%) 1,700 49.84 0 0 29,300 33,600 25,000
25/05/2026 29,800 0 (0%) 9,101 266.49 0 0 29,800 34,200 25,400
22/05/2026 29,800 0 (0%) 328 9.77 0 0 29,800 34,200 25,400
21/05/2026 29,900 0.4 (1.36%) 3,102 92.36 0 0 29,500 33,900 25,100
20/05/2026 29,300 -0.8 (-2.66%) 4,600 135.64 0 0 30,100 34,600 25,600
19/05/2026 29,900 -0.1 (-0.33%) 1,686 50.77 0 0 30,000 34,500 25,500
18/05/2026 30,200 0.6 (2.03%) 10,601 318.22 0 0 29,600 34,000 25,200
15/05/2026 29,800 -0.1 (-0.33%) 1,700 50.32 0 0 29,900 34,300 25,500
14/05/2026 29,900 0.1 (0.34%) 1,270 38.03 0 0 29,800 34,200 25,400
13/05/2026 29,800 0 (0%) 1,814 53.96 0 0 29,800 34,200 25,400
12/05/2026 29,800 -0.1 (-0.33%) 2,521 75.11 0 0 29,900 34,300 25,500
11/05/2026 29,900 0 (0%) 509 15.21 0 0 29,900 34,300 25,500
08/05/2026 30,000 0.2 (0.67%) 6,400 191.54 0 0 29,800 34,200 25,400
07/05/2026 30,000 -0.1 (-0.33%) 5,507 163.95 0 0 30,100 34,600 25,600
06/05/2026 30,000 -0.1 (-0.33%) 1,202 36.2 0 0 30,100 34,600 25,600
05/05/2026 30,200 0 (0%) 708 21.28 0 0 30,200 34,700 25,700
04/05/2026 30,400 0.2 (0.66%) 1,002 30.24 0 0 30,200 34,700 25,700
29/04/2026 30,500 0.2 (0.66%) 2,310 69.75 0 0 30,300 34,800 25,800
28/04/2026 30,500 0.4 (1.33%) 1,307 39.56 0 0 30,100 34,600 25,600
24/04/2026 30,600 0.2 (0.66%) 1,325 39.86 0 0 30,400 34,900 25,900
23/04/2026 30,500 -0.2 (-0.65%) 3,574 108.78 0 0 30,700 35,300 26,100
22/04/2026 30,700 0.3 (0.99%) 201 6.17 0 0 30,400 34,900 25,900
21/04/2026 30,600 0.2 (0.66%) 2,800 85.05 0 0 30,400 34,900 25,900
20/04/2026 30,900 0.6 (1.98%) 2,465 74.9 0 0 30,300 34,800 25,800
17/04/2026 30,900 0 (0%) 1,602 48.52 0 0 30,900 35,500 26,300
16/04/2026 31,000 0.5 (1.64%) 4,280 132.28 0 0 30,500 35,000 26,000
15/04/2026 30,800 0.3 (0.98%) 1,028 31.31 0 0 30,500 35,000 26,000
14/04/2026 30,600 0.3 (0.99%) 264 8.03 2,000 58 30,300 34,800 25,800
13/04/2026 30,700 0.6 (1.99%) 1,214 36.81 0 0 30,100 34,600 25,600
10/04/2026 30,400 -0.1 (-0.33%) 1,770 53.29 0 0 30,500 35,000 26,000
09/04/2026 30,300 -0.4 (-1.3%) 1,257 38.18 0 0 30,700 35,300 26,100
08/04/2026 31,000 0.3 (0.98%) 7,101 218.35 0 0 30,700 35,300 26,100
07/04/2026 30,700 -0.1 (-0.32%) 100 3.07 0 0 30,800 35,400 26,200
06/04/2026 30,800 1.2 (4.05%) 961 29.6 0 0 29,600 34,000 25,200
03/04/2026 30,400 -0.4 (-1.3%) 3,600 106.49 0 0 30,800 35,400 26,200
02/04/2026 31,200 0.3 (0.97%) 700 21.53 0 0 30,900 35,500 26,300
01/04/2026 31,700 0.6 (1.93%) 2,904 89.7 0 0 31,100 35,700 26,500
31/03/2026 31,600 0.5 (1.61%) 1,302 40.48 0 0 31,100 35,700 26,500
30/03/2026 31,400 0.8 (2.61%) 8,905 276.52 0 0 30,600 35,100 26,100
27/03/2026 31,400 0.5 (1.62%) 11,500 351.99 0 0 30,900 35,500 26,300
26/03/2026 31,400 -0.1 (-0.32%) 507 15.68 0 0 31,500 36,200 26,800
25/03/2026 31,500 0.1 (0.32%) 102 3.21 0 0 31,400 36,100 26,700
24/03/2026 31,400 1.2 (3.97%) 102 3.2 0 0 30,200 34,700 25,700
23/03/2026 31,200 -0.5 (-1.58%) 5,100 153.93 0 0 31,700 36,400 27,000
20/03/2026 31,700 0.1 (0.32%) 100 3.17 0 0 31,600 36,300 26,900
19/03/2026 31,300 0.3 (0.97%) 400 12.63 0 0 31,000 35,600 26,400
18/03/2026 31,100 -0.1 (-0.32%) 1,708 53.06 0 0 31,200 35,800 26,600
17/03/2026 31,500 0.5 (1.61%) 2,913 91.01 0 0 31,000 35,600 26,400
16/03/2026 31,000 0 (0%) 3,402 105.56 0 0 31,000 35,600 26,400
13/03/2026 31,900 0.8 (2.57%) 300 9.31 0 0 31,100 35,700 26,500
12/03/2026 31,900 -1 (-3.04%) 5,502 171.19 0 0 32,900 37,800 28,000
11/03/2026 32,900 1.2 (3.79%) 1,710 56.21 0 0 31,700 36,400 27,000
10/03/2026 31,900 1.9 (6.33%) 1,306 41.44 0 0 30,000 34,500 25,500
09/03/2026 30,500 -1.5 (-4.69%) 8,371 251.46 0 0 32,000 36,800 27,200
06/03/2026 32,700 0.5 (1.55%) 2,700 86.33 0 0 32,200 37,000 27,400
05/03/2026 32,400 0.1 (0.31%) 4,219 136.04 0 0 32,300 37,100 27,500
04/03/2026 33,000 0 (0%) 9,660 312.32 0 0 33,000 37,900 28,100
03/03/2026 33,600 0.7 (2.13%) 4,503 148.39 0 0 32,900 37,800 28,000
02/03/2026 34,000 0.7 (2.1%) 6,400 210.46 0 0 33,300 38,200 28,400
27/02/2026 33,400 -0.2 (-0.6%) 3,601 119.79 0 0 33,600 38,600 28,600
26/02/2026 33,600 -0.6 (-1.75%) 139 4.7 0 0 34,200 39,300 29,100
25/02/2026 34,600 1.4 (4.22%) 14,411 493.29 0 0 33,200 38,100 28,300
24/02/2026 33,500 -0.2 (-0.59%) 4,557 151.22 0 0 33,700 38,700 28,700
23/02/2026 33,800 0.1 (0.3%) 3,821 128.88 0 0 33,700 38,700 28,700
13/02/2026 33,700 0.4 (1.2%) 600 20.21 0 0 33,300 38,200 28,400
12/02/2026 33,500 0.2 (0.6%) 2,201 73.29 0 0 33,300 38,200 28,400
11/02/2026 34,000 0.4 (1.19%) 3,410 113.67 0 0 33,600 38,600 28,600
10/02/2026 34,400 -0.3 (-0.86%) 7,801 262.03 0 0 34,700 39,900 29,500
09/02/2026 34,800 0.6 (1.75%) 1,806 62.64 0 0 34,200 39,300 29,100
06/02/2026 34,400 -0.2 (-0.58%) 5,301 181.32 0 0 34,600 39,700 29,500
05/02/2026 34,700 -0.8 (-2.25%) 9,703 336.03 0 0 35,500 40,800 30,200
04/02/2026 35,400 1.2 (3.51%) 19,802 703.03 0 0 34,200 39,300 29,100
03/02/2026 35,000 1.4 (4.17%) 22,800 778.8 0 0 33,600 38,600 28,600
02/02/2026 34,400 -0.1 (-0.29%) 1,819 61.15 0 0 34,500 39,600 29,400
30/01/2026 34,700 0 (0%) 7,702 265.44 0 0 34,700 39,900 29,500
29/01/2026 34,700 0.5 (1.46%) 6,954 241.21 0 0 34,200 39,300 29,100
28/01/2026 34,200 -0.4 (-1.16%) 400 13.69 0 0 34,600 39,700 29,500
27/01/2026 34,500 -1.2 (-3.36%) 5,420 187.64 0 0 35,700 41,000 30,400
26/01/2026 35,500 -0.6 (-1.66%) 7,967 284.47 0 0 36,100 41,500 30,700
23/01/2026 36,300 0.6 (1.68%) 3,300 119.01 0 0 35,700 41,000 30,400
22/01/2026 35,500 -0.6 (-1.66%) 10,000 357.48 0 0 36,100 41,500 30,700
21/01/2026 36,000 -0.3 (-0.83%) 11,111 401.42 0 0 36,300 41,700 30,900
20/01/2026 36,800 0.2 (0.55%) 18,002 652.87 0 0 36,600 42,000 31,200
19/01/2026 36,000 -1.2 (-3.23%) 20,506 750.6 0 0 37,200 42,700 31,700
16/01/2026 36,500 -1.7 (-4.45%) 28,075 1,043.51 0 0 38,200 43,900 32,500
15/01/2026 37,900 2.9 (8.29%) 33,549 1,280.6 0 0 35,000 40,200 29,800
14/01/2026 35,800 3.7 (11.53%) 57,924 2,026.34 0 0 32,100 36,900 27,300
13/01/2026 32,600 0 (0%) 7,400 237.84 0 0 32,600 37,400 27,800
12/01/2026 33,000 0.5 (1.54%) 9,301 303.65 0 0 32,500 37,300 27,700
09/01/2026 33,000 -0.3 (-0.9%) 4,900 159.36 0 0 33,300 38,200 28,400
08/01/2026 32,900 1.4 (4.44%) 27,477 913.66 0 0 31,500 36,200 26,800
07/01/2026 32,800 1.5 (4.79%) 8,105 255.16 0 0 31,300 35,900 26,700
06/01/2026 31,300 0.3 (0.97%) 2,000 62.64 0 0 31,000 35,600 26,400
05/01/2026 31,000 1 (3.33%) 520 16.11 0 0 30,000 34,500 25,500
31/12/2025 30,000 -0.5 (-1.64%) 2,200 66.06 0 0 30,500 35,000 26,000
30/12/2025 30,500 0 (0%) 20 0.59 0 0 30,500 35,000 26,000
29/12/2025 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
26/12/2025 31,300 -0.1 (-0.32%) 4,500 137.19 0 0 31,400 36,100 26,700
25/12/2025 31,400 0 (0%) 500 15.7 0 0 31,400 36,100 26,700
24/12/2025 31,000 -0.2 (-0.64%) 700 21.99 0 0 31,200 35,800 26,600
23/12/2025 31,000 0.8 (2.65%) 8,227 256.66 0 0 30,200 34,700 25,700
22/12/2025 30,500 1.5 (5.17%) 900 27.15 0 0 29,000 33,300 24,700
19/12/2025 31,100 0.6 (1.97%) 1,004 29.07 0 0 30,500 35,000 26,000
18/12/2025 30,500 0 (0%) 200 6.1 0 0 30,500 35,000 26,000
17/12/2025 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
16/12/2025 30,700 0 (0%) 4,409 134.56 0 0 30,700 35,300 26,100
15/12/2025 31,200 0.8 (2.63%) 300 9.2 0 0 30,400 34,900 25,900
12/12/2025 30,600 -0.8 (-2.55%) 903 27.48 0 0 31,400 36,100 26,700
11/12/2025 31,400 0 (0%) 100 3.14 0 0 31,400 36,100 26,700
10/12/2025 31,400 0 (0%) 0 0 0 0 31,400 36,100 26,700
09/12/2025 31,400 0 (0%) 100 3.14 0 0 31,400 36,100 26,700
08/12/2025 31,400 0 (0%) 3 0.09 0 0 31,400 36,100 26,700
05/12/2025 31,400 0.4 (1.29%) 101 3.17 0 0 31,000 35,600 26,400
04/12/2025 31,000 0.2 (0.65%) 764 23.7 0 0 30,800 35,400 26,200
03/12/2025 30,500 -0.8 (-2.56%) 4,320 133.22 0 0 31,300 35,900 26,700
02/12/2025 31,300 0 (0%) 300 9.39 0 0 31,300 35,900 26,700
01/12/2025 31,200 0.2 (0.65%) 928 29.05 0 0 31,000 35,600 26,400

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