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 12,150 -0.5 (-3.95%) 15,100 184.84 0 0 12,650 13,500 11,800
26/05/2026 12,650 0 (0%) 7,500 94.63 0 0 12,650 13,500 11,800
25/05/2026 12,650 0.05 (0.4%) 43,400 530.92 0 0 12,600 13,450 11,750
22/05/2026 12,600 -0.3 (-2.33%) 8,300 104.62 0 0 12,900 13,800 12,000
21/05/2026 12,900 -0.1 (-0.77%) 2,000 25.7 0 0 13,000 13,900 12,100
20/05/2026 13,000 0.05 (0.39%) 19,400 246.37 0 0 12,950 13,850 12,050
19/05/2026 12,950 -0.05 (-0.38%) 14,900 191.52 0 0 13,000 13,900 12,100
18/05/2026 13,000 -0.2 (-1.52%) 7,300 94.95 0 0 13,200 14,100 12,300
15/05/2026 13,200 0.2 (1.54%) 7,500 98.25 0 0 13,000 13,900 12,100
14/05/2026 13,000 -0.2 (-1.52%) 4,100 53.52 0 0 13,200 14,100 12,300
13/05/2026 13,200 0 (0%) 8,300 108.37 0 0 13,200 14,100 12,300
12/05/2026 13,200 0 (0%) 2,500 33 0 0 13,200 14,100 12,300
11/05/2026 13,200 0.2 (1.54%) 18,300 237.88 0 0 13,000 13,900 12,100
08/05/2026 13,000 -0.1 (-0.76%) 17,500 227.84 0 0 13,100 14,000 12,200
07/05/2026 13,100 0.2 (1.55%) 16,600 217.24 0 0 12,900 13,800 12,000
06/05/2026 12,900 0 (0%) 10,400 135.04 75,000 997.5 12,900 13,800 12,000
05/05/2026 12,900 -0.25 (-1.9%) 17,200 223.9 0 0 13,150 14,050 12,250
04/05/2026 13,150 0 (0%) 15,000 196.87 0 0 13,150 14,050 12,250
29/04/2026 13,150 -0.1 (-0.75%) 35,900 472.12 0 0 13,250 14,150 12,350
28/04/2026 13,250 -0.55 (-3.99%) 30,900 409.78 0 0 13,800 14,750 12,850
24/04/2026 13,800 -0.2 (-1.43%) 15,300 212.64 0 0 14,000 14,950 13,050
23/04/2026 14,000 -0.2 (-1.41%) 8,200 115 0 0 14,200 15,150 13,250
22/04/2026 14,200 -0.15 (-1.05%) 3,500 50.14 0 0 14,350 15,350 13,350
21/04/2026 14,350 0.1 (0.7%) 6,900 98.32 0 0 14,250 15,200 13,300
20/04/2026 14,250 0.1 (0.71%) 11,300 162.51 0 0 14,150 15,100 13,200
17/04/2026 14,150 0.25 (1.8%) 14,200 201.26 0 0 13,900 14,850 12,950
16/04/2026 13,900 0.3 (2.21%) 6,700 92.84 0 0 13,600 14,550 12,650
15/04/2026 13,600 -0.1 (-0.73%) 9,200 125.56 0 0 13,700 14,650 12,750
14/04/2026 13,700 0 (0%) 10,800 148.73 0 0 13,700 14,650 12,750
13/04/2026 13,700 -0.1 (-0.72%) 5,600 76 0 0 13,800 14,750 12,850
10/04/2026 13,800 0 (0%) 2,100 28.85 0 0 13,800 14,750 12,850
09/04/2026 13,800 0.1 (0.73%) 4,700 64.78 0 0 13,700 14,650 12,750
08/04/2026 13,700 0 (0%) 38,000 520.26 0 0 13,700 14,650 12,750
07/04/2026 13,700 0.3 (2.24%) 9,500 128.49 0 0 13,400 14,300 12,500
06/04/2026 13,400 -0.4 (-2.9%) 41,500 562.26 0 0 13,800 14,750 12,850
03/04/2026 13,800 -0.15 (-1.08%) 7,600 106.05 0 0 13,950 14,900 13,000
02/04/2026 13,950 -0.1 (-0.71%) 5,200 72.55 0 0 14,050 15,000 13,100
01/04/2026 14,050 0 (0%) 15,000 212.6 0 0 14,050 15,000 13,100
31/03/2026 14,050 0.05 (0.36%) 30,500 431.59 0 0 14,000 14,950 13,050
30/03/2026 14,000 -0.5 (-3.45%) 22,400 311.84 0 0 14,500 15,500 13,500
27/03/2026 14,500 -0.2 (-1.36%) 142,000 1,996.81 0 0 14,700 15,700 13,700
26/03/2026 14,700 -0.2 (-1.34%) 6,000 88.63 0 0 14,900 15,900 13,900
25/03/2026 14,900 -0.1 (-0.67%) 15,200 225.08 0 0 15,000 16,050 13,950
24/03/2026 15,000 0.35 (2.39%) 4,700 69.88 0 0 14,650 15,650 13,650
23/03/2026 14,650 -0.15 (-1.01%) 33,300 490.79 0 0 14,800 15,800 13,800
20/03/2026 14,800 -0.4 (-2.63%) 20,800 309.86 0 0 15,200 16,250 14,150
19/03/2026 15,200 -0.05 (-0.33%) 21,900 322.68 0 0 15,250 16,300 14,200
18/03/2026 15,250 0.05 (0.33%) 15,000 228.75 0 0 15,200 16,250 14,150
17/03/2026 15,200 0.5 (3.4%) 5,100 76.81 0 0 14,700 15,700 13,700
16/03/2026 14,700 -0.45 (-2.97%) 41,600 617.23 0 0 15,150 16,200 14,100
13/03/2026 15,150 -0.1 (-0.66%) 11,600 171.56 0 0 15,250 16,300 14,200
12/03/2026 15,250 -0.05 (-0.33%) 24,300 354.88 0 0 15,300 16,350 14,250
11/03/2026 15,300 -0.05 (-0.33%) 3,800 57.59 30,000 447 15,350 16,400 14,300
10/03/2026 15,350 0.85 (5.86%) 3,300 48.33 40,000 594 14,500 15,500 13,500
09/03/2026 14,500 -0.8 (-5.23%) 126,800 1,820.62 0 0 15,300 16,350 14,250
06/03/2026 15,300 0.5 (3.38%) 56,100 830.33 0 0 14,800 15,800 13,800
05/03/2026 14,800 -0.3 (-1.99%) 8,300 124.48 0 0 15,100 16,150 14,050
04/03/2026 15,100 -0.15 (-0.98%) 18,100 273.43 0 0 15,250 16,300 14,200
03/03/2026 15,250 -0.2 (-1.29%) 14,900 226.97 0 0 15,450 16,500 14,400
02/03/2026 15,450 -0.05 (-0.32%) 11,300 170.44 0 0 15,500 16,550 14,450
27/02/2026 15,500 -0.05 (-0.32%) 30,200 468.14 0 0 15,550 16,600 14,500
26/02/2026 15,550 -0.2 (-1.27%) 72,700 1,135.65 0 0 15,750 16,850 14,650
25/02/2026 15,750 0 (0%) 21,200 329.88 0 0 15,750 16,850 14,650
24/02/2026 15,750 0.05 (0.32%) 13,500 219.46 0 0 15,700 16,750 14,650
23/02/2026 15,700 -0.25 (-1.57%) 37,200 584.09 0 0 15,950 17,050 14,850
13/02/2026 15,950 0.3 (1.92%) 11,900 186.02 0 0 15,650 16,700 14,600
12/02/2026 15,650 -0.05 (-0.32%) 6,400 100.69 0 0 15,700 16,750 14,650
11/02/2026 15,700 0.2 (1.29%) 10,500 164.9 0 0 15,500 16,550 14,450
10/02/2026 15,500 -0.35 (-2.21%) 17,900 279.59 0 0 15,850 16,950 14,750
09/02/2026 15,850 0.1 (0.63%) 11,800 185.78 0 0 15,750 16,850 14,650
06/02/2026 15,750 -0.15 (-0.94%) 9,700 153.43 0 0 15,900 17,000 14,800
05/02/2026 15,900 -0.2 (-1.24%) 13,200 210.98 0 0 16,100 17,200 15,000
04/02/2026 16,100 0 (0%) 30,700 489.57 0 0 16,100 17,200 15,000
03/02/2026 16,100 -0.5 (-3.01%) 18,300 295.08 0 0 16,600 17,750 15,450
02/02/2026 16,600 0.5 (3.11%) 21,200 342.62 0 0 16,100 17,200 15,000
30/01/2026 16,100 -0.3 (-1.83%) 14,300 232.13 0 0 16,400 17,500 15,300
29/01/2026 16,400 0.4 (2.5%) 21,800 352.61 0 0 16,000 17,100 14,900
28/01/2026 16,000 0.5 (3.23%) 35,200 553.19 0 0 15,500 16,550 14,450
27/01/2026 15,500 0 (0%) 5,500 85.2 0 0 15,500 16,550 14,450
26/01/2026 15,500 0.15 (0.98%) 35,600 551.44 0 0 15,350 16,400 14,300
23/01/2026 15,350 0.05 (0.33%) 23,100 356.39 0 0 15,300 16,350 14,250
22/01/2026 15,300 0.05 (0.33%) 13,800 212.02 0 0 15,250 16,300 14,200
21/01/2026 15,250 -0.45 (-2.87%) 18,900 291.5 0 0 15,700 16,750 14,650
20/01/2026 15,700 0.1 (0.64%) 7,100 110.7 0 0 15,600 16,650 14,550
19/01/2026 15,600 -0.05 (-0.32%) 13,100 204.11 0 0 15,650 16,700 14,600
16/01/2026 15,650 0.2 (1.29%) 31,700 491.83 0 0 15,450 16,500 14,400
15/01/2026 15,450 0.1 (0.65%) 11,600 178.93 0 0 15,350 16,400 14,300
14/01/2026 15,350 0.1 (0.66%) 7,300 112.17 0 0 15,250 16,300 14,200
13/01/2026 15,250 -0.15 (-0.97%) 25,300 390.44 0 0 15,400 16,450 14,350
12/01/2026 15,400 0.1 (0.65%) 9,200 139.52 0 0 15,300 16,350 14,250
09/01/2026 15,300 -0.05 (-0.33%) 10,200 156.52 0 0 15,350 16,400 14,300
08/01/2026 15,350 0.1 (0.66%) 23,000 350.94 0 0 15,250 16,300 14,200
07/01/2026 15,250 0 (0%) 25,300 384.65 0 0 15,250 16,300 14,200
06/01/2026 15,250 -0.2 (-1.29%) 5,300 80.68 0 0 15,450 16,500 14,400
05/01/2026 15,450 -0.1 (-0.64%) 3,400 52.45 0 0 15,550 16,600 14,500
31/12/2025 15,550 0.05 (0.32%) 5,000 76.89 0 0 15,500 16,550 14,450
30/12/2025 15,500 0.05 (0.32%) 15,300 237.86 0 0 15,450 16,500 14,400
29/12/2025 15,450 -0.05 (-0.32%) 7,500 116.27 0 0 15,500 16,550 14,450
26/12/2025 15,500 -0.25 (-1.59%) 11,000 167.88 0 0 15,750 16,850 14,650
25/12/2025 15,750 -0.15 (-0.94%) 22,800 351.92 0 0 15,900 17,000 14,800
24/12/2025 15,900 -0.1 (-0.63%) 9,500 149.41 0 0 16,000 17,100 14,900
23/12/2025 16,000 -0.1 (-0.62%) 28,600 456.36 98,000 1,577.8 16,100 17,200 15,000
22/12/2025 16,100 -0.65 (-3.88%) 18,800 304.43 0 0 16,750 17,900 15,600
19/12/2025 16,750 0 (0%) 7,700 127.58 0 0 16,750 17,900 15,600
18/12/2025 16,750 0 (0%) 12,500 206.4 0 0 16,750 17,900 15,600
17/12/2025 16,750 0 (0%) 0 0 0 0 16,750 17,900 15,600
16/12/2025 16,750 0 (0%) 9,600 160.5 0 0 16,750 17,900 15,600
15/12/2025 16,750 -0.1 (-0.59%) 4,200 67.81 0 0 16,850 18,000 15,700
12/12/2025 16,850 0 (0%) 5,400 89.18 0 0 16,850 18,000 15,700
11/12/2025 16,850 0.2 (1.2%) 1,800 29.96 0 0 16,650 17,800 15,500
10/12/2025 16,650 -0.15 (-0.89%) 14,100 236.84 0 0 16,800 17,950 15,650
09/12/2025 16,800 0.05 (0.3%) 2,400 39.79 0 0 16,750 17,900 15,600
08/12/2025 16,750 -0.05 (-0.3%) 2,600 43.01 0 0 16,800 17,950 15,650
05/12/2025 16,800 0 (0%) 10,500 175.87 0 0 16,800 17,950 15,650
04/12/2025 16,800 0.25 (1.51%) 22,000 366.5 0 0 16,550 17,700 15,400
03/12/2025 16,550 -0.05 (-0.3%) 3,900 64.73 0 0 16,600 17,750 15,450
02/12/2025 16,600 0 (0%) 9,300 154.04 0 0 16,600 17,750 15,450
01/12/2025 16,600 -0.3 (-1.78%) 10,500 174.03 0 0 16,900 18,050 15,750
28/11/2025 16,900 0 (0%) 10,800 182.52 0 0 16,900 18,050 15,750
27/11/2025 16,900 0.1 (0.6%) 9,800 164.3 0 0 16,800 17,950 15,650

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