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
26/05/2026 11,000 0.3 (2.8%) 2,000 21.85 0 0 10,700 11,700 9,700
25/05/2026 10,700 -0.4 (-3.6%) 914 9.72 0 0 11,100 12,200 10,000
22/05/2026 11,100 0.3 (2.78%) 7,177 76.91 0 0 10,800 11,800 9,800
21/05/2026 10,800 -0.2 (-1.82%) 5,025 55.69 0 0 11,000 12,100 9,900
20/05/2026 11,000 -0.5 (-4.35%) 8,604 95.49 0 0 11,500 12,600 10,400
19/05/2026 11,500 0.1 (0.88%) 4,604 52.68 0 0 11,400 12,500 10,300
18/05/2026 11,400 -0.2 (-1.72%) 3,106 35.8 0 0 11,600 12,700 10,500
15/05/2026 11,600 -0.1 (-0.85%) 10,003 116.86 0 0 11,700 12,800 10,600
14/05/2026 11,700 -0.1 (-0.85%) 1,717 19.83 0 0 11,800 12,900 10,700
13/05/2026 11,800 0 (0%) 5,730 67.76 0 0 11,800 12,900 10,700
12/05/2026 11,800 -0.6 (-4.84%) 5,905 70.71 0 0 12,400 13,600 11,200
11/05/2026 12,400 0.1 (0.81%) 13,311 163.01 0 0 12,300 13,500 11,100
08/05/2026 12,300 -1 (-7.52%) 17,372 218.19 0 0 13,300 14,600 12,000
07/05/2026 13,300 -0.4 (-2.92%) 4,689 64.36 0 0 13,700 15,000 12,400
06/05/2026 13,700 0.5 (3.79%) 28,719 359.99 0 0 13,200 14,500 11,900
05/05/2026 13,200 -1.4 (-9.59%) 26,252 346.9 0 0 14,600 16,000 13,200
04/05/2026 14,600 -1.6 (-9.88%) 21,967 322.58 0 0 16,200 17,800 14,600
29/04/2026 16,200 -1.7 (-9.5%) 24,697 415.11 0 0 17,900 19,600 16,200
28/04/2026 26,900 2.4 (9.8%) 96,694 2,532.58 0 0 24,500 26,900 22,100
24/04/2026 24,500 -2.7 (-9.93%) 45,884 1,164.12 0 0 27,200 29,900 24,500
23/04/2026 27,200 -0.2 (-0.73%) 26,176 700.5 0 0 27,400 30,100 24,700
22/04/2026 27,400 -2.5 (-8.36%) 34,535 950.95 0 0 29,900 32,800 27,000
21/04/2026 29,900 0 (0%) 33,198 1,003.77 0 0 29,900 32,800 27,000
20/04/2026 29,900 2.5 (9.12%) 157,954 4,620.53 0 0 27,400 30,100 24,700
17/04/2026 27,400 0 (0%) 56,696 1,564.48 0 0 27,400 30,100 24,700
16/04/2026 27,400 -0.4 (-1.44%) 18,901 505.19 0 0 27,800 30,500 25,100
15/04/2026 27,800 -0.4 (-1.42%) 6,100 166.85 0 0 28,200 31,000 25,400
14/04/2026 28,200 2.3 (8.88%) 34,504 974.8 0 0 25,900 28,400 23,400
13/04/2026 25,900 0.9 (3.6%) 429 10.77 0 0 25,000 27,500 22,500
10/04/2026 25,000 1.6 (6.84%) 24,407 585.24 0 0 23,400 25,700 21,100
09/04/2026 23,400 0.9 (4%) 312 7.3 0 0 22,500 24,700 20,300
08/04/2026 22,500 -0.6 (-2.6%) 9,338 210.25 0 0 23,100 25,400 20,800
07/04/2026 23,100 -1.9 (-7.6%) 4,207 99.47 0 0 25,000 27,500 22,500
06/04/2026 25,000 0.8 (3.31%) 904 22.52 0 0 24,200 26,600 21,800
03/04/2026 24,200 2.2 (10%) 30,819 729.4 0 0 22,000 24,200 19,800
02/04/2026 22,000 -0.4 (-1.79%) 16,180 355.9 0 0 22,400 24,600 20,200
01/04/2026 22,400 0.4 (1.82%) 9,504 209.28 0 0 22,000 24,200 19,800
31/03/2026 22,000 2 (10%) 44,228 972.97 0 0 20,000 22,000 18,000
30/03/2026 20,000 1.8 (9.89%) 2,101 42.02 0 0 18,200 20,000 16,400
27/03/2026 18,200 1.6 (9.64%) 14,133 257.22 0 0 16,600 18,200 15,000
26/03/2026 16,600 1.5 (9.93%) 13,151 218.31 0 0 15,100 16,600 13,600
25/03/2026 15,100 0 (0%) 0 0 0 0 15,100 16,600 13,600
24/03/2026 15,100 0.6 (4.14%) 6,418 97.47 0 0 14,500 15,900 13,100
23/03/2026 14,500 0 (0%) 300 4.35 0 0 14,500 15,900 13,100
20/03/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
19/03/2026 14,500 0 (0%) 2 0.03 0 0 14,500 15,900 13,100
18/03/2026 14,500 1.3 (9.85%) 700 10.14 0 0 13,200 14,500 11,900
17/03/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
16/03/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
13/03/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
12/03/2026 13,200 0.4 (3.13%) 100 1.32 0 0 12,800 14,000 11,600
11/03/2026 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
10/03/2026 12,800 0.2 (1.59%) 400 5.12 0 0 12,600 13,800 11,400
09/03/2026 12,600 -0.6 (-4.55%) 2,700 34.12 0 0 13,200 14,500 11,900
06/03/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
05/03/2026 13,200 -0.1 (-0.75%) 6,000 79.2 0 0 13,300 14,600 12,000
04/03/2026 13,300 0.1 (0.76%) 2,400 31.92 0 0 13,200 14,500 11,900
03/03/2026 13,200 0.1 (0.76%) 818 10.8 0 0 13,100 14,400 11,800
02/03/2026 13,100 1.1 (9.17%) 1,300 17.04 0 0 12,000 13,200 10,800
27/02/2026 12,000 -1 (-7.69%) 110 1.33 0 0 13,000 14,300 11,700
26/02/2026 13,000 0.1 (0.78%) 1,200 15.89 0 0 12,900 14,100 11,700
25/02/2026 12,900 0.9 (7.5%) 400 5.14 0 0 12,000 13,200 10,800
24/02/2026 12,000 0.3 (2.56%) 305 3.6 0 0 11,700 12,800 10,600
23/02/2026 11,700 -1.2 (-9.3%) 100 1.17 0 0 12,900 14,100 11,700
13/02/2026 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
12/02/2026 12,900 -0.2 (-1.53%) 1,302 16.85 0 0 13,100 14,400 11,800
11/02/2026 13,100 0 (0%) 0 0 0 0 13,100 14,400 11,800
10/02/2026 13,100 0 (0%) 0 0 0 0 13,100 14,400 11,800
09/02/2026 13,100 0 (0%) 0 0 0 0 13,100 14,400 11,800
06/02/2026 13,100 -0.8 (-5.76%) 306 3.99 0 0 13,900 15,200 12,600
05/02/2026 13,900 0 (0%) 64 0.83 0 0 13,900 15,200 12,600
04/02/2026 13,900 -0.4 (-2.8%) 2,200 28.81 0 0 14,300 15,700 12,900
03/02/2026 14,300 1.2 (9.16%) 100 1.43 0 0 13,100 14,400 11,800
02/02/2026 13,100 0 (0%) 0 0 0 0 13,100 14,400 11,800
30/01/2026 13,100 0 (0%) 0 0 0 0 13,100 14,400 11,800
29/01/2026 13,100 0 (0%) 4 0.05 0 0 13,100 14,400 11,800
28/01/2026 13,100 0 (0%) 0 0 0 0 13,100 14,400 11,800
27/01/2026 13,100 0 (0%) 0 0 0 0 13,100 14,400 11,800
26/01/2026 13,100 0 (0%) 0 0 0 0 13,100 14,400 11,800
23/01/2026 13,100 -0.1 (-0.76%) 102 1.34 0 0 13,200 14,500 11,900
22/01/2026 13,200 0.7 (5.6%) 1,204 15.73 0 0 12,500 13,700 11,300
21/01/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
20/01/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
19/01/2026 12,500 -0.4 (-3.1%) 400 5 0 0 12,900 14,100 11,700
16/01/2026 12,900 0.4 (3.2%) 800 9.98 0 0 12,500 13,700 11,300
15/01/2026 12,500 0.3 (2.46%) 400 5 0 0 12,200 13,400 11,000
14/01/2026 12,200 -1.3 (-9.63%) 519 6.33 0 0 13,500 14,800 12,200
13/01/2026 13,500 -1.4 (-9.4%) 100 1.35 0 0 14,900 16,300 13,500
12/01/2026 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
09/01/2026 14,900 -0.2 (-1.32%) 500 6.93 0 0 15,100 16,600 13,600
08/01/2026 15,100 1.2 (8.63%) 101 1.52 0 0 13,900 15,200 12,600
07/01/2026 13,900 -0.1 (-0.71%) 259 3.42 0 0 14,000 15,400 12,600
06/01/2026 14,000 1.1 (8.53%) 100 1.4 0 0 12,900 14,100 11,700
05/01/2026 12,900 -1.1 (-7.86%) 200 2.55 0 0 14,000 15,400 12,600
31/12/2025 14,000 1.1 (8.53%) 100 1.4 0 0 12,900 14,100 11,700
30/12/2025 12,900 0.9 (7.5%) 100 1.29 0 0 12,000 13,200 10,800
29/12/2025 12,000 0 (0%) 2,000 24 0 0 12,000 13,200 10,800
26/12/2025 12,000 0 (0%) 3,200 38.35 0 0 12,000 13,200 10,800
25/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
24/12/2025 12,000 -0.5 (-4%) 2,000 24 0 0 12,500 13,700 11,300
23/12/2025 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
22/12/2025 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
19/12/2025 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
18/12/2025 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
17/12/2025 12,500 0 (0%) 1,200 15 0 0 12,500 13,700 11,300
16/12/2025 12,500 -0.5 (-3.85%) 701 8.76 0 0 13,000 14,300 11,700
15/12/2025 13,000 0.1 (0.78%) 200 2.6 0 0 12,900 14,100 11,700
12/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
11/12/2025 12,900 0 (0%) 32 0.41 0 0 12,900 14,100 11,700
10/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
09/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
08/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
05/12/2025 12,900 0.4 (3.2%) 172 2.11 0 0 12,500 13,700 11,300
04/12/2025 12,500 -1.2 (-8.76%) 700 8.75 0 0 13,700 15,000 12,400
03/12/2025 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
02/12/2025 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
01/12/2025 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
28/11/2025 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
27/11/2025 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
26/11/2025 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400

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