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
28/05/2026 111,100 10.1 (10%) 18,232 2,025.52 0 0 101,000 111,100 90,900
27/05/2026 101,000 9.1 (9.9%) 49,554 5,004.56 0 0 91,900 101,000 82,800
26/05/2026 91,900 8.3 (9.93%) 2,818 258.97 0 0 83,600 91,900 75,300
25/05/2026 83,600 7.6 (10%) 27,966 2,146.83 0 0 76,000 83,600 68,400
22/05/2026 76,000 5.5 (7.8%) 148,244 11,441.04 0 0 70,500 77,500 63,500
21/05/2026 70,500 6.4 (9.98%) 10,386 732.21 0 0 64,100 70,500 57,700
20/05/2026 64,100 5.8 (9.95%) 16,800 1,076.88 0 0 58,300 64,100 52,500
19/05/2026 58,300 5.3 (10%) 114,686 6,440.28 0 0 53,000 58,300 47,700
18/05/2026 53,000 2.2 (4.33%) 197,853 10,825.06 0 0 50,800 55,800 45,800
15/05/2026 50,800 4.6 (9.96%) 58,407 2,946.87 0 0 46,200 50,800 41,600
14/05/2026 46,200 4.2 (10%) 48,865 2,157.14 0 0 42,000 46,200 37,800
13/05/2026 42,000 3.8 (9.95%) 38,372 1,543.72 0 0 38,200 42,000 34,400
12/05/2026 38,200 3.4 (9.77%) 55,742 2,042.79 0 0 34,800 38,200 31,400
11/05/2026 34,800 1.8 (5.45%) 81,921 2,830.44 0 0 33,000 36,300 29,700
08/05/2026 33,000 1.2 (3.77%) 29,305 963.98 0 0 31,800 34,900 28,700
07/05/2026 31,800 0.1 (0.32%) 1,300 41.34 0 0 31,700 34,800 28,600
06/05/2026 31,700 0 (0%) 2,419 76.73 0 0 31,700 34,800 28,600
05/05/2026 31,700 0.2 (0.63%) 6,300 199.65 0 0 31,500 34,600 28,400
04/05/2026 31,500 0.2 (0.64%) 5,810 181.13 0 0 31,300 34,400 28,200
29/04/2026 31,300 0.1 (0.32%) 2,240 70.47 0 0 31,200 34,300 28,100
28/04/2026 31,200 0 (0%) 1,309 40.85 0 0 31,200 34,300 28,100
24/04/2026 31,200 -0.1 (-0.32%) 3,200 100.05 0 0 31,300 34,400 28,200
23/04/2026 31,300 0.1 (0.32%) 1,600 49.9 0 0 31,200 34,300 28,100
22/04/2026 31,200 0 (0%) 1,300 40.57 0 0 31,200 34,300 28,100
21/04/2026 31,200 -0.2 (-0.64%) 2,600 81.5 0 0 31,400 34,500 28,300
20/04/2026 31,400 0.1 (0.32%) 3,100 96.99 0 0 31,300 34,400 28,200
17/04/2026 31,300 0 (0%) 8,430 261.58 0 0 31,300 34,400 28,200
16/04/2026 31,300 0 (0%) 3,400 106.27 0 0 31,300 34,400 28,200
15/04/2026 31,300 0.1 (0.32%) 4,600 143.22 0 0 31,200 34,300 28,100
14/04/2026 31,200 0.5 (1.63%) 4,400 135.33 0 0 30,700 33,700 27,700
13/04/2026 30,700 -0.2 (-0.65%) 6,301 193.7 0 0 30,900 33,900 27,900
10/04/2026 30,900 -0.1 (-0.32%) 5,700 175.99 0 0 31,000 34,100 27,900
09/04/2026 31,000 -0.1 (-0.32%) 5,103 158.01 0 0 31,100 34,200 28,000
08/04/2026 31,100 0 (0%) 7,930 246.39 0 0 31,100 34,200 28,000
07/04/2026 31,100 0 (0%) 4,401 136.39 0 0 31,100 34,200 28,000
06/04/2026 31,100 -0.1 (-0.32%) 4,400 136.64 0 0 31,200 34,300 28,100
03/04/2026 31,200 -0.1 (-0.32%) 6,600 205.02 0 0 31,300 34,400 28,200
02/04/2026 31,300 -0.1 (-0.32%) 5,707 178.06 0 0 31,400 34,500 28,300
01/04/2026 31,400 0.1 (0.32%) 7,300 227.5 0 0 31,300 34,400 28,200
31/03/2026 31,300 0.2 (0.64%) 1,200 37.58 0 0 31,100 34,200 28,000
30/03/2026 31,100 -0.4 (-1.27%) 4,201 131.74 100 3.12 31,500 34,600 28,400
27/03/2026 31,500 0.1 (0.32%) 4,100 128.33 0 0 31,400 34,500 28,300
26/03/2026 31,400 -0.3 (-0.95%) 4,300 135.72 0 0 31,700 34,800 28,600
25/03/2026 31,700 0.1 (0.32%) 8,010 253.74 0 0 31,600 34,700 28,500
24/03/2026 31,600 0 (0%) 14,100 444.13 0 0 31,600 34,700 28,500
23/03/2026 31,600 0 (0%) 6,100 190.95 0 0 31,600 34,700 28,500
20/03/2026 31,600 0 (0%) 6,202 194.73 0 0 31,600 34,700 28,500
19/03/2026 31,600 0.1 (0.32%) 7,501 235.36 0 0 31,500 34,600 28,400
18/03/2026 31,500 0.2 (0.64%) 1,300 40.81 0 0 31,300 34,400 28,200
17/03/2026 31,300 0.7 (2.29%) 7,900 246.2 0 0 30,600 33,600 27,600
16/03/2026 30,600 0 (0%) 1,300 39.79 0 0 30,600 33,600 27,600
13/03/2026 30,600 0 (0%) 3,200 97.69 0 0 30,600 33,600 27,600
12/03/2026 30,600 0.1 (0.33%) 7,601 229.67 0 0 30,500 33,500 27,500
11/03/2026 30,500 0.2 (0.66%) 2,307 69.95 0 0 30,300 33,300 27,300
10/03/2026 30,300 -0.3 (-0.98%) 4,000 121.54 0 0 30,600 33,600 27,600
09/03/2026 30,600 -0.2 (-0.65%) 13,402 405.1 0 0 30,800 33,800 27,800
06/03/2026 30,800 0 (0%) 4,900 150.22 0 0 30,800 33,800 27,800
05/03/2026 30,800 0 (0%) 2,100 64.58 0 0 30,800 33,800 27,800
04/03/2026 30,800 0 (0%) 3,900 119.73 0 0 30,800 33,800 27,800
03/03/2026 30,800 0 (0%) 2,101 65.06 0 0 30,800 33,800 27,800
02/03/2026 30,800 -0.2 (-0.65%) 5,610 172.65 0 0 31,000 34,100 27,900
27/02/2026 31,000 0.1 (0.32%) 700 21.67 0 0 30,900 33,900 27,900
26/02/2026 30,900 0.1 (0.32%) 132 4.07 0 0 30,800 33,800 27,800
25/02/2026 30,800 0.4 (1.32%) 4,806 147.28 0 0 30,400 33,400 27,400
24/02/2026 30,400 0 (0%) 3,920 118.84 0 0 30,400 33,400 27,400
23/02/2026 30,400 0 (0%) 3,605 109.29 0 0 30,400 33,400 27,400
13/02/2026 30,400 0 (0%) 3,500 106.37 0 0 30,400 33,400 27,400
12/02/2026 30,400 -0.1 (-0.33%) 4,800 145.95 0 0 30,500 33,500 27,500
11/02/2026 30,500 0 (0%) 2,919 88.7 0 0 30,500 33,500 27,500
10/02/2026 30,500 0.1 (0.33%) 2,600 78.97 0 0 30,400 33,400 27,400
09/02/2026 30,400 -0.1 (-0.33%) 1,610 49.08 0 0 30,500 33,500 27,500
06/02/2026 30,500 -0.2 (-0.65%) 4,522 138.35 0 0 30,700 33,700 27,700
05/02/2026 30,700 0.1 (0.33%) 1,821 55.94 0 0 30,600 33,600 27,600
04/02/2026 30,600 -0.1 (-0.33%) 2,450 75.1 0 0 30,700 33,700 27,700
03/02/2026 30,700 0 (0%) 1,400 42.99 0 0 30,700 33,700 27,700
02/02/2026 30,700 -0.1 (-0.32%) 5,614 171.98 0 0 30,800 33,800 27,800
30/01/2026 30,800 -0.3 (-0.96%) 3,200 99.19 0 0 31,100 34,200 28,000
29/01/2026 31,100 0.9 (2.98%) 7,700 236.56 0 0 30,200 33,200 27,200
28/01/2026 30,200 0 (0%) 4,000 120.43 0 0 30,200 33,200 27,200
27/01/2026 30,200 0.1 (0.33%) 500 15.07 0 0 30,100 33,100 27,100
26/01/2026 30,100 0 (0%) 1,258 37.88 0 0 30,100 33,100 27,100
23/01/2026 30,100 -0.1 (-0.33%) 2,300 69.41 0 0 30,200 33,200 27,200
22/01/2026 30,200 0.2 (0.67%) 1,008 30.28 0 0 30,000 33,000 27,000
21/01/2026 30,000 -0.3 (-0.99%) 4,912 148.23 0 0 30,300 33,300 27,300
20/01/2026 30,300 0 (0%) 4,201 127.09 0 0 30,300 33,300 27,300
19/01/2026 30,300 0 (0%) 5,622 169.54 0 0 30,300 33,300 27,300
16/01/2026 30,300 0 (0%) 3,837 115.96 0 0 30,300 33,300 27,300
15/01/2026 30,300 0.3 (1%) 10,352 307.71 0 0 30,000 33,000 27,000
14/01/2026 30,000 0 (0%) 4,020 120.19 0 0 30,000 33,000 27,000
13/01/2026 30,000 -0.2 (-0.66%) 4,406 132.55 0 0 30,200 33,200 27,200
12/01/2026 30,200 -0.1 (-0.33%) 10,916 326.67 0 0 30,300 33,300 27,300
09/01/2026 30,300 -0.1 (-0.33%) 5,632 170.32 0 0 30,400 33,400 27,400
08/01/2026 30,400 0.1 (0.33%) 4,459 134.66 0 0 30,300 33,300 27,300
07/01/2026 30,300 0 (0%) 44,700 1,321.07 0 0 30,300 33,300 27,300
06/01/2026 30,300 0 (0%) 8,601 259.36 0 0 30,300 33,300 27,300
05/01/2026 30,300 0 (0%) 8,104 243.72 0 0 30,300 33,300 27,300
31/12/2025 30,300 0.1 (0.33%) 6,000 183.16 0 0 30,200 33,200 27,200
30/12/2025 30,200 -0.1 (-0.33%) 2,600 78.65 0 0 30,300 33,300 27,300
29/12/2025 30,300 0 (0%) 4,204 127.3 0 0 30,300 33,300 27,300
26/12/2025 30,300 0 (0%) 11,400 342.18 0 0 30,300 33,300 27,300
25/12/2025 30,300 0 (0%) 1,510 45.75 0 0 30,300 33,300 27,300
24/12/2025 30,300 0 (0%) 2,710 82.12 0 0 30,300 33,300 27,300
23/12/2025 30,300 -0.1 (-0.33%) 6,309 191.65 0 0 30,400 33,400 27,400
22/12/2025 30,400 0.2 (0.66%) 4,200 127.4 0 0 30,200 33,200 27,200
19/12/2025 30,200 -0.3 (-0.98%) 6,300 191.01 0 0 30,500 33,500 27,500
18/12/2025 30,500 0 (0%) 1,300 39.66 0 0 30,500 33,500 27,500
17/12/2025 30,500 0 (0%) 4,900 149.32 0 0 30,500 33,500 27,500
16/12/2025 30,500 0.5 (1.67%) 7,200 217.08 0 0 30,000 33,000 27,000
15/12/2025 30,000 0 (0%) 2,900 86.87 0 0 30,000 33,000 27,000
12/12/2025 30,000 0 (0%) 4,500 134.58 0 0 30,000 33,000 27,000
11/12/2025 30,000 0.2 (0.67%) 5,202 155.28 0 0 29,800 32,700 26,900
10/12/2025 29,800 -0.2 (-0.67%) 3,700 110.7 0 0 30,000 33,000 27,000
09/12/2025 30,000 -0.5 (-1.64%) 6,700 202.5 0 0 30,500 33,500 27,500
08/12/2025 30,500 -0.1 (-0.33%) 6,630 201.68 0 0 30,600 33,600 27,600
05/12/2025 30,600 0.1 (0.33%) 7,941 240.14 0 0 30,500 33,500 27,500
04/12/2025 30,500 0.1 (0.33%) 3,302 100.31 0 0 30,400 33,400 27,400
03/12/2025 30,400 -0.1 (-0.33%) 6,660 202.3 0 0 30,500 33,500 27,500
02/12/2025 30,500 0 (0%) 4,501 136.65 0 0 30,500 33,500 27,500
01/12/2025 30,500 0.1 (0.33%) 9,027 272.38 0 0 30,400 33,400 27,400
28/11/2025 30,400 -0.1 (-0.33%) 2,309 70.33 0 0 30,500 33,500 27,500

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