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
25/05/2026 2,330 -0.15 (-6.05%) 1,900 4.43 0 0 2,480 2,650 2,310
22/05/2026 2,480 -0.05 (-1.98%) 20,600 48.81 290,000 684.4 2,530 2,700 2,360
21/05/2026 2,530 0.04 (1.61%) 15,100 35.05 0 0 2,490 2,660 2,320
20/05/2026 2,490 0.06 (2.47%) 3,800 9.61 0 0 2,430 2,600 2,260
19/05/2026 2,430 -0.15 (-5.81%) 5,400 13.23 0 0 2,580 2,760 2,400
18/05/2026 2,580 0.15 (6.17%) 100 0.26 0 0 2,430 2,600 2,260
15/05/2026 2,430 0 (0%) 8,100 19.51 0 0 2,430 2,600 2,260
14/05/2026 2,430 0 (0%) 700 1.7 0 0 2,430 2,600 2,260
13/05/2026 2,430 -0.03 (-1.22%) 800 1.95 0 0 2,460 2,630 2,290
12/05/2026 2,460 -0.01 (-0.4%) 2,900 7.03 0 0 2,470 2,640 2,300
11/05/2026 2,470 0.02 (0.82%) 6,300 15.21 0 0 2,450 2,620 2,280
08/05/2026 2,450 -0.03 (-1.21%) 500 1.27 0 0 2,480 2,650 2,310
07/05/2026 2,480 0 (0%) 5,700 14.14 0 0 2,480 2,650 2,310
06/05/2026 2,480 0.05 (2.06%) 35,300 86.89 0 0 2,430 2,600 2,260
05/05/2026 2,430 -0.12 (-4.71%) 10,600 26.27 0 0 2,550 2,720 2,380
04/05/2026 2,550 0.04 (1.59%) 8,200 20.87 0 0 2,510 2,680 2,340
29/04/2026 2,510 -0.09 (-3.46%) 56,900 137.84 0 0 2,600 2,780 2,420
28/04/2026 2,600 -0.1 (-3.7%) 3,400 8.94 0 0 2,700 2,880 2,520
24/04/2026 2,700 0.11 (4.25%) 1,900 4.7 0 0 2,590 2,770 2,410
23/04/2026 2,590 0 (0%) 0 0 0 0 2,590 2,770 2,410
22/04/2026 2,590 0 (0%) 500 1.3 0 0 2,590 2,770 2,410
21/04/2026 2,590 0.04 (1.57%) 26,900 68.68 0 0 2,550 2,720 2,380
20/04/2026 2,550 -0.14 (-5.2%) 1,200 3.06 0 0 2,690 2,870 2,510
17/04/2026 2,690 -0.02 (-0.74%) 2,600 6.85 0 0 2,710 2,890 2,530
16/04/2026 2,710 0.08 (3.04%) 100 0.27 0 0 2,630 2,810 2,450
15/04/2026 2,630 -0.07 (-2.59%) 1,200 3.16 0 0 2,700 2,880 2,520
14/04/2026 2,700 -0.02 (-0.74%) 53,500 135.96 0 0 2,720 2,910 2,530
13/04/2026 2,720 0.02 (0.74%) 3,500 9.31 0 0 2,700 2,880 2,520
10/04/2026 2,700 -0.03 (-1.1%) 3,300 8.95 0 0 2,730 2,920 2,540
09/04/2026 2,730 0.03 (1.11%) 8,000 21.67 0 0 2,700 2,880 2,520
08/04/2026 2,700 0.17 (6.72%) 16,700 44.43 0 0 2,530 2,700 2,360
07/04/2026 2,530 -0.18 (-6.64%) 400 1.01 0 0 2,710 2,890 2,530
06/04/2026 2,710 -0.02 (-0.73%) 2,200 5.63 0 0 2,730 2,920 2,540
03/04/2026 2,730 0 (0%) 0 0 0 0 2,730 2,920 2,540
02/04/2026 2,730 -0.01 (-0.36%) 2,400 6.52 0 0 2,740 2,930 2,550
01/04/2026 2,740 0.1 (3.79%) 100 0.27 0 0 2,640 2,820 2,460
31/03/2026 2,640 -0.05 (-1.86%) 3,500 9.28 0 0 2,690 2,870 2,510
30/03/2026 2,690 -0.1 (-3.58%) 3,900 10.19 0 0 2,790 2,980 2,600
27/03/2026 2,790 -0.01 (-0.36%) 2,600 7.25 0 0 2,800 2,990 2,610
26/03/2026 2,800 0.11 (4.09%) 5,200 13.82 0 0 2,690 2,870 2,510
25/03/2026 2,690 0.17 (6.75%) 5,800 15.44 0 0 2,520 2,690 2,350
24/03/2026 2,520 0.06 (2.44%) 800 2.05 0 0 2,460 2,630 2,290
23/03/2026 2,460 0 (0%) 5,000 12.3 0 0 2,460 2,630 2,290
20/03/2026 2,460 0 (0%) 4,900 12.07 0 0 2,460 2,630 2,290
19/03/2026 2,460 -0.06 (-2.38%) 7,000 17.64 0 0 2,520 2,690 2,350
18/03/2026 2,520 -0.17 (-6.32%) 4,800 12.47 0 0 2,690 2,870 2,510
17/03/2026 2,690 0.15 (5.91%) 3,600 9.14 0 0 2,540 2,710 2,370
16/03/2026 2,540 -0.05 (-1.93%) 6,300 15.37 0 0 2,590 2,770 2,410
13/03/2026 2,590 0.03 (1.17%) 100 0.26 0 0 2,560 2,730 2,390
12/03/2026 2,560 0.01 (0.39%) 3,500 8.65 0 0 2,550 2,720 2,380
11/03/2026 2,550 -0.1 (-3.77%) 2,500 6.39 0 0 2,650 2,830 2,470
10/03/2026 2,650 0.16 (6.43%) 13,500 33.05 0 0 2,490 2,660 2,320
09/03/2026 2,490 -0.17 (-6.39%) 41,100 102.19 0 0 2,660 2,840 2,480
06/03/2026 2,660 0.01 (0.38%) 10,100 27. 0 0 2,650 2,830 2,470
05/03/2026 2,650 0.13 (5.16%) 11,100 29.54 0 0 2,520 2,690 2,350
04/03/2026 2,520 -0.13 (-4.91%) 12,500 31.87 0 0 2,650 2,830 2,470
03/03/2026 2,650 -0.12 (-4.33%) 82,400 216.29 0 0 2,770 2,960 2,580
02/03/2026 2,770 -0.2 (-6.73%) 6,900 19.19 0 0 2,970 3,170 2,770
27/02/2026 2,970 0.09 (3.13%) 1,200 3.48 0 0 2,880 3,080 2,680
26/02/2026 2,880 -0.21 (-6.8%) 25,500 73.53 0 0 3,090 3,300 2,880
25/02/2026 3,090 0 (0%) 100 0.31 0 0 3,090 3,300 2,880
24/02/2026 3,090 0.19 (6.55%) 68,900 191.76 0 0 2,900 3,100 2,700
23/02/2026 2,900 -0.09 (-3.01%) 2,600 7.56 0 0 2,990 3,190 2,790
13/02/2026 2,990 0 (0%) 700 2.16 0 0 2,990 3,190 2,790
12/02/2026 2,990 0.01 (0.34%) 5,400 15.54 0 0 2,980 3,180 2,780
11/02/2026 2,980 -0.22 (-6.88%) 7,000 20.91 0 0 3,200 3,420 2,980
10/02/2026 3,200 0.17 (5.61%) 1,000 3.2 0 0 3,030 3,240 2,820
09/02/2026 3,030 -0.22 (-6.77%) 20,700 62.76 0 0 3,250 3,470 3,030
06/02/2026 3,250 -0.24 (-6.88%) 2,900 9.43 0 0 3,490 3,730 3,250
05/02/2026 3,490 0.17 (5.12%) 11,800 36.5 0 0 3,320 3,550 3,090
04/02/2026 3,320 -0.24 (-6.74%) 4,800 15.94 0 0 3,560 3,800 3,320
03/02/2026 3,560 0.22 (6.59%) 6,600 20.8 0 0 3,340 3,570 3,110
02/02/2026 3,340 -0.1 (-2.91%) 52,600 169.22 0 0 3,440 3,680 3,200
30/01/2026 3,440 0.21 (6.5%) 38,700 133.25 0 0 3,230 3,450 3,010
29/01/2026 3,230 0.21 (6.95%) 80,900 261.31 0 0 3,020 3,230 2,810
28/01/2026 3,020 0 (0%) 26,000 78.27 0 0 3,020 3,230 2,810
27/01/2026 3,020 0 (0%) 0 0 0 0 3,020 3,230 2,810
26/01/2026 3,020 0.02 (0.67%) 2,400 7.21 0 0 3,000 3,210 2,790
23/01/2026 3,000 0.04 (1.35%) 6,100 18.59 0 0 2,960 3,160 2,760
22/01/2026 2,960 0.19 (6.86%) 13,700 40.55 0 0 2,770 2,960 2,580
21/01/2026 2,770 -0.01 (-0.36%) 300 0.82 0 0 2,780 2,970 2,590
20/01/2026 2,780 0.08 (2.96%) 1,200 3.3 0 0 2,700 2,880 2,520
19/01/2026 2,700 -0.04 (-1.46%) 300 0.82 0 0 2,740 2,930 2,550
16/01/2026 2,740 0.01 (0.37%) 2,000 5.5 0 0 2,730 2,920 2,540
15/01/2026 2,730 -0.17 (-5.86%) 200 0.55 0 0 2,900 3,100 2,700
14/01/2026 2,900 0 (0%) 5,100 14.79 0 0 2,900 3,100 2,700
13/01/2026 2,900 0.1 (3.57%) 6,500 17.28 0 0 2,800 2,990 2,610
12/01/2026 2,800 0.09 (3.32%) 400 1.11 0 0 2,710 2,890 2,530
09/01/2026 2,710 -0.04 (-1.45%) 3,400 9.24 0 0 2,750 2,940 2,560
08/01/2026 2,750 -0.07 (-2.48%) 6,100 16.78 0 0 2,820 3,010 2,630
07/01/2026 2,820 -0.01 (-0.35%) 100 0.28 0 0 2,830 3,020 2,640
06/01/2026 2,830 0 (0%) 0 0 0 0 2,830 3,020 2,640
05/01/2026 2,830 0 (0%) 0 0 0 0 2,830 3,020 2,640
31/12/2025 2,830 -0.04 (-1.39%) 600 1.64 0 0 2,870 3,070 2,670
30/12/2025 2,870 -0.03 (-1.03%) 2,400 6.62 0 0 2,900 3,100 2,700
29/12/2025 2,900 -0.04 (-1.36%) 900 2.57 0 0 2,940 3,140 2,740
26/12/2025 2,940 0 (0%) 0 0 0 0 2,940 3,140 2,740
25/12/2025 2,940 0.15 (5.38%) 100 0.29 0 0 2,790 2,980 2,600
24/12/2025 2,790 -0.01 (-0.36%) 2,800 7.58 0 0 2,800 2,990 2,610
23/12/2025 2,800 -0.1 (-3.45%) 100 0.28 0 0 2,900 3,100 2,700
22/12/2025 2,900 0 (0%) 200 0.58 0 0 2,900 3,100 2,700
19/12/2025 2,900 -0.01 (-0.34%) 400 1.11 0 0 2,910 3,110 2,710
18/12/2025 2,910 -0.02 (-0.68%) 400 1.14 0 0 2,930 3,130 2,730
17/12/2025 2,930 -0.04 (-1.35%) 1,100 3.07 0 0 2,970 3,170 2,770
16/12/2025 2,970 0.13 (4.58%) 3,900 11.19 0 0 2,840 3,030 2,650
15/12/2025 2,840 -0.04 (-1.39%) 6,700 18.89 0 0 2,880 3,080 2,680
12/12/2025 2,880 -0.03 (-1.03%) 2,800 8.06 0 0 2,910 3,110 2,710
11/12/2025 2,910 -0.01 (-0.34%) 7,700 22.12 0 0 2,920 3,120 2,720
10/12/2025 2,920 -0.02 (-0.68%) 1,400 4.08 0 0 2,940 3,140 2,740
09/12/2025 2,940 0.11 (3.89%) 7,800 23.01 0 0 2,830 3,020 2,640
08/12/2025 2,830 0 (0%) 400 1.17 0 0 2,830 3,020 2,640
05/12/2025 2,830 0 (0%) 7,200 19.76 0 0 2,830 3,020 2,640
04/12/2025 2,830 -0.04 (-1.39%) 600 1.66 0 0 2,870 3,070 2,670
03/12/2025 2,870 0.07 (2.5%) 4,300 12.27 0 0 2,800 2,990 2,610
02/12/2025 2,800 -0.09 (-3.11%) 800 2.26 0 0 2,890 3,090 2,690
01/12/2025 2,890 -0.01 (-0.34%) 200 0.56 0 0 2,900 3,100 2,700
28/11/2025 2,900 -0.11 (-3.65%) 2,900 8.3 0 0 3,010 3,220 2,800
27/11/2025 3,010 -0.08 (-2.59%) 15,300 44.16 0 0 3,090 3,300 2,880
26/11/2025 3,090 0.14 (4.75%) 900 2.71 0 0 2,950 3,150 2,750
25/11/2025 2,950 -0.03 (-1.01%) 30,400 84.55 0 0 2,980 3,180 2,780

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