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 35,900 -1 (-2.71%) 1,900 68.21 0 0 36,900 42,400 31,400
28/05/2026 36,900 0 (0%) 0 0 0 0 36,900 42,400 31,400
27/05/2026 36,900 1.9 (5.43%) 100 3.69 0 0 35,000 40,200 29,800
26/05/2026 35,000 -5.9 (-14.43%) 100 3.5 0 0 40,900 47,000 34,800
25/05/2026 40,900 0 (0%) 1 0.04 0 0 40,900 47,000 34,800
22/05/2026 40,900 0 (0%) 0 0 0 0 40,900 47,000 34,800
21/05/2026 40,900 0 (0%) 1 0.04 0 0 40,900 47,000 34,800
20/05/2026 40,900 0 (0%) 0 0 0 0 40,900 47,000 34,800
19/05/2026 42,000 5.4 (14.75%) 7,000 286.2 0 0 36,600 42,000 31,200
18/05/2026 36,600 -6.4 (-14.88%) 200 7.32 0 0 43,000 49,400 36,600
15/05/2026 43,000 5.5 (14.67%) 100 4.3 3,609,700 123,632.92 37,500 43,100 31,900
14/05/2026 37,500 0 (0%) 0 0 3,048,000 108,790.8 37,500 43,100 31,900
13/05/2026 38,400 0.6 (1.59%) 300 11.25 2,652,000 93,884.8 37,800 43,400 32,200
12/05/2026 39,900 -2 (-4.77%) 200 7.56 0 0 41,900 48,100 35,700
11/05/2026 41,900 5.3 (14.48%) 100 4.19 0 0 36,600 42,000 31,200
08/05/2026 36,600 0 (0%) 0 0 0 0 36,600 42,000 31,200
07/05/2026 36,600 0 (0%) 0 0 0 0 36,600 42,000 31,200
06/05/2026 36,600 0 (0%) 0 0 0 0 36,600 42,000 31,200
05/05/2026 36,600 0 (0%) 0 0 0 0 36,600 42,000 31,200
04/05/2026 36,600 0 (0%) 0 0 0 0 36,600 42,000 31,200
29/04/2026 36,600 4.5 (14.02%) 100 3.66 0 0 32,100 36,900 27,300
28/04/2026 32,000 -4.9 (-13.28%) 700 22.45 0 0 36,900 42,400 31,400
24/04/2026 36,900 0 (0%) 0 0 0 0 36,900 42,400 31,400
23/04/2026 36,900 0 (0%) 0 0 0 0 36,900 42,400 31,400
22/04/2026 36,900 0.5 (1.37%) 100 3.69 0 0 36,400 41,800 31,000
21/04/2026 36,400 0 (0%) 0 0 0 0 36,400 41,800 31,000
20/04/2026 36,400 0 (0%) 1 0.04 0 0 36,400 41,800 31,000
17/04/2026 36,400 0 (0%) 0 0 0 0 36,400 41,800 31,000
16/04/2026 36,400 0 (0%) 0 0 0 0 36,400 41,800 31,000
15/04/2026 36,400 1.4 (4%) 100 3.64 0 0 35,000 40,200 29,800
14/04/2026 35,900 1.4 (4.06%) 400 13.98 0 0 34,500 39,600 29,400
13/04/2026 34,500 -2.2 (-5.99%) 203 7. 0 0 36,700 42,200 31,200
10/04/2026 36,700 0 (0%) 0 0 0 0 36,700 42,200 31,200
09/04/2026 36,700 0 (0%) 0 0 0 0 36,700 42,200 31,200
08/04/2026 36,700 0 (0%) 0 0 0 0 36,700 42,200 31,200
07/04/2026 36,700 1.7 (4.86%) 100 3.67 0 0 35,000 40,200 29,800
06/04/2026 35,000 -1.7 (-4.63%) 2,000 70 0 0 36,700 42,200 31,200
03/04/2026 36,700 0 (0%) 3 0.11 0 0 36,700 42,200 31,200
02/04/2026 36,700 1.6 (4.56%) 100 3.67 0 0 35,100 40,300 29,900
01/04/2026 35,000 0 (0%) 5,600 196.72 0 0 35,000 40,200 29,800
31/03/2026 35,000 2 (6.06%) 5,000 175 0 0 33,000 37,900 28,100
30/03/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
27/03/2026 33,000 0 (0%) 101 3.33 0 0 33,000 37,900 28,100
26/03/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
25/03/2026 33,000 -2 (-5.71%) 1,000 33.01 0 0 35,000 40,200 29,800
24/03/2026 35,000 0 (0%) 100 3.5 0 0 35,000 40,200 29,800
23/03/2026 35,000 -1.9 (-5.15%) 200 7 0 0 36,900 42,400 31,400
20/03/2026 36,900 0.1 (0.27%) 1,100 40.59 0 0 36,800 42,300 31,300
19/03/2026 36,800 3.7 (11.18%) 100 3.68 0 0 33,100 38,000 28,200
18/03/2026 33,100 0.8 (2.48%) 500 16.55 0 0 32,300 37,100 27,500
17/03/2026 32,300 0 (0%) 1 0.03 0 0 32,300 37,100 27,500
16/03/2026 32,300 0.1 (0.31%) 500 16.16 0 0 32,200 37,000 27,400
13/03/2026 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
12/03/2026 32,200 -4.7 (-12.74%) 100 3.22 0 0 36,900 42,400 31,400
11/03/2026 36,900 0 (0%) 0 0 0 0 36,900 42,400 31,400
10/03/2026 36,900 0 (0%) 0 0 0 0 36,900 42,400 31,400
09/03/2026 36,900 0 (0%) 700 25.83 0 0 36,900 42,400 31,400
06/03/2026 36,900 0 (0%) 0 0 0 0 36,900 42,400 31,400
05/03/2026 36,900 4.8 (14.95%) 2,001 73.84 0 0 32,100 36,900 27,300
04/03/2026 32,100 -3.1 (-8.81%) 100 3.21 0 0 35,200 40,400 30,000
03/03/2026 35,200 0 (0%) 0 0 0 0 35,200 40,400 30,000
02/03/2026 35,200 -1.6 (-4.35%) 1,001 35.24 0 0 36,800 42,300 31,300
27/02/2026 36,800 -0.8 (-2.13%) 300 11.05 0 0 37,600 43,200 32,000
26/02/2026 37,600 0 (0%) 0 0 0 0 37,600 43,200 32,000
25/02/2026 37,600 -0.1 (-0.27%) 300 11.29 0 0 37,700 43,300 32,100
24/02/2026 37,700 -3.2 (-7.82%) 200 7.54 0 0 40,900 47,000 34,800
23/02/2026 40,900 0 (0%) 1 0.04 0 0 40,900 47,000 34,800
13/02/2026 40,900 3.2 (8.49%) 100 4.09 0 0 37,700 43,300 32,100
12/02/2026 37,700 0 (0%) 0 0 0 0 37,700 43,300 32,100
11/02/2026 37,700 -1.2 (-3.08%) 100 3.77 0 0 38,900 44,700 33,100
10/02/2026 38,900 0 (0%) 0 0 0 0 38,900 44,700 33,100
09/02/2026 38,900 1.5 (4.01%) 100 3.89 0 0 37,400 43,000 31,800
06/02/2026 37,400 0 (0%) 0 0 0 0 37,400 43,000 31,800
05/02/2026 37,400 0 (0%) 0 0 0 0 37,400 43,000 31,800
04/02/2026 37,400 -0.1 (-0.27%) 300 11.22 0 0 37,500 43,100 31,900
03/02/2026 37,500 -2.4 (-6.02%) 200 7.5 0 0 39,900 45,800 34,000
02/02/2026 39,900 1.2 (3.1%) 100 3.99 0 0 38,700 44,500 32,900
30/01/2026 38,700 0 (0%) 0 0 0 0 38,700 44,500 32,900
29/01/2026 38,700 2.4 (6.61%) 100 3.87 0 0 36,300 41,700 30,900
28/01/2026 36,300 0 (0%) 0 0 0 0 36,300 41,700 30,900
27/01/2026 36,300 0 (0%) 2,700 98.01 0 0 36,300 41,700 30,900
26/01/2026 36,300 0 (0%) 0 0 0 0 36,300 41,700 30,900
23/01/2026 36,300 0 (0%) 0 0 0 0 36,300 41,700 30,900
22/01/2026 36,300 0 (0%) 0 0 0 0 36,300 41,700 30,900
21/01/2026 36,300 4.7 (14.87%) 7,000 254.1 0 0 31,600 36,300 26,900
20/01/2026 31,600 -5.3 (-14.36%) 100 3.16 0 0 36,900 42,400 31,400
19/01/2026 36,900 0 (0%) 100 3.69 0 0 36,900 42,400 31,400
16/01/2026 36,900 0 (0%) 0 0 0 0 36,900 42,400 31,400
15/01/2026 36,900 4.8 (14.95%) 1,000 36.9 0 0 32,100 36,900 27,300
14/01/2026 32,100 0 (0%) 0 0 0 0 32,100 36,900 27,300
13/01/2026 32,100 -4.9 (-13.24%) 100 3.21 0 0 37,000 42,500 31,500
12/01/2026 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
09/01/2026 37,000 0.1 (0.27%) 1,100 40.7 0 0 36,900 42,400 31,400
08/01/2026 37,000 0.7 (1.93%) 900 33.25 0 0 36,300 41,700 30,900
07/01/2026 36,300 0 (0%) 500 18.15 0 0 36,300 41,700 30,900
06/01/2026 36,300 4.7 (14.87%) 1,008 36.59 0 0 31,600 36,300 26,900
05/01/2026 31,600 -5.4 (-14.59%) 300 9.48 0 0 37,000 42,500 31,500
31/12/2025 37,000 0 (0%) 5,100 188.7 0 0 37,000 42,500 31,500
30/12/2025 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
29/12/2025 37,000 0.9 (2.49%) 200 7.4 0 0 36,100 41,500 30,700
26/12/2025 36,100 0 (0%) 0 0 0 0 36,100 41,500 30,700
25/12/2025 36,100 0 (0%) 0 0 0 0 36,100 41,500 30,700
24/12/2025 36,100 0 (0%) 0 0 0 0 36,100 41,500 30,700
23/12/2025 36,100 0 (0%) 0 0 0 0 36,100 41,500 30,700
22/12/2025 36,100 0 (0%) 0 0 0 0 36,100 41,500 30,700
19/12/2025 36,100 0 (0%) 0 0 0 0 36,100 41,500 30,700
18/12/2025 36,100 0 (0%) 0 0 0 0 36,100 41,500 30,700
17/12/2025 36,100 0 (0%) 0 0 0 0 36,100 41,500 30,700
16/12/2025 36,100 0 (0%) 0 0 0 0 36,100 41,500 30,700
15/12/2025 36,100 0 (0%) 0 0 0 0 36,100 41,500 30,700
12/12/2025 36,100 0 (0%) 0 0 0 0 36,100 41,500 30,700
11/12/2025 36,200 0 (0%) 1,000 36.1 0 0 36,200 41,600 30,800
10/12/2025 36,200 0 (0%) 0 0 0 0 36,200 41,600 30,800
09/12/2025 36,200 0 (0%) 0 0 0 0 36,200 41,600 30,800
08/12/2025 36,200 0 (0%) 0 0 0 0 36,200 41,600 30,800
05/12/2025 36,200 0 (0%) 0 0 0 0 36,200 41,600 30,800
04/12/2025 36,200 0 (0%) 0 0 0 0 36,200 41,600 30,800
03/12/2025 36,200 0 (0%) 0 0 0 0 36,200 41,600 30,800
02/12/2025 36,200 0 (0%) 0 0 0 0 36,200 41,600 30,800
01/12/2025 36,200 0 (0%) 0 0 0 0 36,200 41,600 30,800

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