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 23,400 -0.5 (-2.09%) 35,200 827.86 0 0 23,900 27,400 20,400
25/05/2026 23,900 -0.1 (-0.42%) 83,081 1,985.35 0 0 24,000 27,600 20,400
22/05/2026 24,100 -0.5 (-2.03%) 284,867 6,828.35 0 0 24,600 28,200 21,000
21/05/2026 24,800 -0.2 (-0.8%) 65,135 1,605. 0 0 25,000 28,700 21,300
20/05/2026 24,700 0.5 (2.07%) 104,007 2,599.58 0 0 24,200 27,800 20,600
19/05/2026 24,500 0.2 (0.82%) 71,170 1,722.96 0 0 24,300 27,900 20,700
18/05/2026 24,800 1.6 (6.9%) 174,151 4,231.75 0 0 23,200 26,600 19,800
15/05/2026 23,500 0.1 (0.43%) 71,015 1,648.43 0 0 23,400 26,900 19,900
14/05/2026 23,600 0 (0%) 48,234 1,129.82 0 0 23,600 27,100 20,100
13/05/2026 23,800 1 (4.39%) 122,548 2,887.96 0 0 22,800 26,200 19,400
12/05/2026 22,700 -0.4 (-1.73%) 40,290 920.55 0 0 23,100 26,500 19,700
11/05/2026 23,100 -1.2 (-4.94%) 172,572 3,977.91 0 0 24,300 27,900 20,700
08/05/2026 24,300 -1.4 (-5.45%) 168,737 4,092.03 0 0 25,700 29,500 21,900
07/05/2026 25,400 -0.9 (-3.42%) 81,790 2,101.59 0 0 26,300 30,200 22,400
06/05/2026 26,300 0 (0%) 30,776 808.25 0 0 26,300 30,200 22,400
05/05/2026 26,200 -1 (-3.68%) 99,693 2,621.68 0 0 27,200 31,200 23,200
04/05/2026 27,100 -0.1 (-0.37%) 62,306 1,693.13 0 0 27,200 31,200 23,200
29/04/2026 27,100 -0.3 (-1.09%) 83,439 2,272.79 0 0 27,400 31,500 23,300
28/04/2026 26,800 -1.2 (-4.29%) 48,932 1,338.71 0 0 28,000 32,200 23,800
24/04/2026 28,500 0 (0%) 158,514 4,433.86 0 0 28,500 32,700 24,300
23/04/2026 27,800 -2.2 (-7.33%) 254,907 7,272.01 0 0 30,000 34,500 25,500
22/04/2026 30,000 0 (0%) 29,201 877.02 0 0 30,000 34,500 25,500
21/04/2026 29,800 -1.5 (-4.79%) 185,990 5,576.87 0 0 31,300 35,900 26,700
20/04/2026 30,800 -1.7 (-5.23%) 125,258 3,916.9 0 0 32,500 37,300 27,700
17/04/2026 32,600 -0.2 (-0.61%) 35,535 1,155.48 0 0 32,800 37,700 27,900
16/04/2026 32,800 -0.9 (-2.67%) 51,654 1,694.71 0 0 33,700 38,700 28,700
15/04/2026 33,200 -0.1 (-0.3%) 79,363 2,671. 0 0 33,300 38,200 28,400
14/04/2026 33,700 0.8 (2.43%) 76,996 2,560.93 0 0 32,900 37,800 28,000
13/04/2026 33,200 -0.1 (-0.3%) 66,921 2,203.87 0 0 33,300 38,200 28,400
10/04/2026 33,200 0.5 (1.53%) 73,175 2,439.56 0 0 32,700 37,600 27,800
09/04/2026 32,700 -0.1 (-0.3%) 67,782 2,214.42 0 0 32,800 37,700 27,900
08/04/2026 33,300 1 (3.1%) 186,054 6,095.87 0 0 32,300 37,100 27,500
07/04/2026 32,000 -1.9 (-5.6%) 213,437 6,897.73 0 0 33,900 38,900 28,900
06/04/2026 32,800 -2.8 (-7.87%) 268,721 9,118.91 0 0 35,600 40,900 30,300
03/04/2026 35,100 -1.7 (-4.62%) 157,804 5,625.49 0 0 36,800 42,300 31,300
02/04/2026 36,900 -0.4 (-1.07%) 115,150 4,237.39 0 0 37,300 42,800 31,800
01/04/2026 36,800 -1.2 (-3.16%) 193,188 7,211.03 0 0 38,000 43,700 32,300
31/03/2026 38,000 -0.7 (-1.81%) 186,480 7,083.27 0 0 38,700 44,500 32,900
30/03/2026 39,000 0.9 (2.36%) 149,086 5,764.72 0 0 38,100 43,800 32,400
27/03/2026 38,500 0.2 (0.52%) 112,816 4,302.1 0 0 38,300 44,000 32,600
26/03/2026 38,500 -0.4 (-1.03%) 62,263 2,386.96 0 0 38,900 44,700 33,100
25/03/2026 39,400 3.5 (9.75%) 269,844 10,503.14 0 0 35,900 41,200 30,600
24/03/2026 35,900 0.1 (0.28%) 85,068 3,057.25 0 0 35,800 41,100 30,500
23/03/2026 34,800 -2.6 (-6.95%) 110,397 3,953.53 0 0 37,400 43,000 31,800
20/03/2026 37,100 1.4 (3.92%) 348,478 13,025.1 0 0 35,700 41,000 30,400
19/03/2026 35,600 -0.5 (-1.39%) 78,504 2,799.63 0 0 36,100 41,500 30,700
18/03/2026 36,200 -0.7 (-1.9%) 78,254 2,825.28 0 0 36,900 42,400 31,400
17/03/2026 36,800 1.1 (3.08%) 155,839 5,750.39 0 0 35,700 41,000 30,400
16/03/2026 35,700 -1.1 (-2.99%) 93,342 3,332.39 0 0 36,800 42,300 31,300
13/03/2026 36,700 -0.2 (-0.54%) 223,497 8,235.82 0 0 36,900 42,400 31,400
12/03/2026 36,800 1 (2.79%) 132,597 4,893.46 0 0 35,800 41,100 30,500
11/03/2026 36,500 4.7 (14.78%) 570,342 20,401.11 0 0 31,800 36,500 27,100
10/03/2026 31,700 1.3 (4.28%) 68,906 2,191.85 0 0 30,400 34,900 25,900
09/03/2026 29,500 -4.3 (-12.72%) 243,643 7,398.11 0 0 33,800 38,800 28,800
06/03/2026 34,000 1.2 (3.66%) 175,800 5,935.74 0 0 32,800 37,700 27,900
05/03/2026 33,300 2.2 (7.07%) 134,936 4,425.75 0 0 31,100 35,700 26,500
04/03/2026 31,100 -1.7 (-5.18%) 179,923 5,597.29 0 0 32,800 37,700 27,900
03/03/2026 32,700 -0.3 (-0.91%) 75,113 2,462.62 0 0 33,000 37,900 28,100
02/03/2026 33,300 1.3 (4.06%) 371,477 12,253.66 0 0 32,000 36,800 27,200
27/02/2026 32,100 0.5 (1.58%) 125,292 4,010.56 0 0 31,600 36,300 26,900
26/02/2026 32,100 1.5 (4.9%) 79,790 2,520.58 0 0 30,600 35,100 26,100
25/02/2026 31,000 2.4 (8.39%) 176,228 5,386.05 0 0 28,600 32,800 24,400
24/02/2026 28,500 -0.1 (-0.35%) 40,168 1,147.86 0 0 28,600 32,800 24,400
23/02/2026 28,800 1.2 (4.35%) 57,200 1,638.71 0 0 27,600 31,700 23,500
13/02/2026 28,400 1.4 (5.19%) 72,489 2,003.26 0 0 27,000 31,000 23,000
12/02/2026 26,900 0 (0%) 12,600 339.97 0 0 26,900 30,900 22,900
11/02/2026 26,900 0.6 (2.28%) 52,844 1,421.09 0 0 26,300 30,200 22,400
10/02/2026 26,300 0 (0%) 69,201 1,821.3 0 0 26,300 30,200 22,400
09/02/2026 26,000 -1 (-3.7%) 57,586 1,514.13 0 0 27,000 31,000 23,000
06/02/2026 26,600 -0.9 (-3.27%) 98,100 2,652.56 0 0 27,500 31,600 23,400
05/02/2026 27,300 -0.4 (-1.44%) 53,858 1,478.39 0 0 27,700 31,800 23,600
04/02/2026 27,500 -0.5 (-1.79%) 127,658 3,540.73 0 0 28,000 32,200 23,800
03/02/2026 27,500 -1.3 (-4.51%) 109,300 3,064.24 0 0 28,800 33,100 24,500
02/02/2026 28,000 -1 (-3.45%) 119,653 3,446.72 0 0 29,000 33,300 24,700
30/01/2026 28,900 -0.1 (-0.34%) 157,154 4,552.25 0 0 29,000 33,300 24,700
29/01/2026 28,900 1.8 (6.64%) 222,943 6,473.51 0 0 27,100 31,100 23,100
28/01/2026 27,500 2.2 (8.7%) 308,055 8,357.7 0 0 25,300 29,000 21,600
27/01/2026 25,300 0.6 (2.43%) 31,600 800.14 0 0 24,700 28,400 21,000
26/01/2026 25,200 -0.2 (-0.79%) 66,859 1,652.79 0 0 25,400 29,200 21,600
23/01/2026 25,600 0 (0%) 56,200 1,429.98 0 0 25,600 29,400 21,800
22/01/2026 25,600 0.3 (1.19%) 44,717 1,143.84 0 0 25,300 29,000 21,600
21/01/2026 25,400 0.5 (2.01%) 223,526 5,648.35 0 0 24,900 28,600 21,200
20/01/2026 24,900 -0.2 (-0.8%) 22,052 549.18 0 0 25,100 28,800 21,400
19/01/2026 25,100 2 (8.66%) 168,372 4,232.34 0 0 23,100 26,500 19,700
16/01/2026 24,900 2.7 (12.16%) 248,500 5,748.26 0 0 22,200 25,500 18,900
15/01/2026 22,400 0.3 (1.36%) 10,000 222.48 0 0 22,100 25,400 18,800
14/01/2026 22,300 -0.1 (-0.45%) 26,800 591.92 0 0 22,400 25,700 19,100
13/01/2026 22,300 -0.1 (-0.45%) 39,854 892.38 0 0 22,400 25,700 19,100
12/01/2026 22,400 0.4 (1.82%) 12,880 288.03 10,000 187 22,000 25,300 18,700
09/01/2026 22,000 0 (0%) 17,920 394.68 0 0 22,000 25,300 18,700
08/01/2026 22,000 0 (0%) 9,700 213.37 0 0 22,000 25,300 18,700
07/01/2026 22,200 0.2 (0.91%) 9,766 215.31 0 0 22,000 25,300 18,700
06/01/2026 22,100 -0.1 (-0.45%) 16,547 364.91 0 0 22,200 25,500 18,900
05/01/2026 22,200 -0.2 (-0.89%) 3,500 77.7 0 0 22,400 25,700 19,100
31/12/2025 22,400 0.3 (1.36%) 168,708 3,779.98 0 0 22,100 25,400 18,800
30/12/2025 22,100 0 (0%) 9,800 216.11 0 0 22,100 25,400 18,800
29/12/2025 22,100 0.1 (0.45%) 13,700 302.88 0 0 22,000 25,300 18,700
26/12/2025 22,000 0 (0%) 4,516 99.57 0 0 22,000 25,300 18,700
25/12/2025 22,000 -0.3 (-1.35%) 29,800 656.97 0 0 22,300 25,600 19,000
24/12/2025 22,500 -0.1 (-0.44%) 19,738 439.48 0 0 22,600 25,900 19,300
23/12/2025 22,700 0 (0%) 13,535 305.78 0 0 22,700 26,100 19,300
22/12/2025 22,500 -0.3 (-1.32%) 19,920 453.1 0 0 22,800 26,200 19,400
19/12/2025 22,800 0.3 (1.33%) 3,401 77.54 0 0 22,500 25,800 19,200
18/12/2025 22,500 0 (0%) 4,763 107.17 0 0 22,500 25,800 19,200
17/12/2025 22,800 -0.4 (-1.72%) 10,400 234.16 0 0 23,200 26,600 19,800
16/12/2025 23,200 0 (0%) 500 11.59 0 0 23,200 26,600 19,800
15/12/2025 23,200 0 (0%) 1,910 44.31 0 0 23,200 26,600 19,800
12/12/2025 23,300 0.5 (2.19%) 22,200 514.48 0 0 22,800 26,200 19,400
11/12/2025 22,700 0 (0%) 6,101 139. 0 0 22,700 26,100 19,300
10/12/2025 23,200 0.1 (0.43%) 770 17.91 0 0 23,100 26,500 19,700
09/12/2025 23,100 0 (0%) 1,800 41.61 0 0 23,100 26,500 19,700
08/12/2025 23,300 -0.4 (-1.69%) 9,224 213.22 0 0 23,700 27,200 20,200
05/12/2025 23,500 -0.4 (-1.67%) 8,826 208.77 0 0 23,900 27,400 20,400
04/12/2025 23,700 -0.4 (-1.66%) 6,205 148.11 0 0 24,100 27,700 20,500
03/12/2025 23,900 0.8 (3.46%) 9,411 226.52 0 0 23,100 26,500 19,700
02/12/2025 23,300 0 (0%) 16,200 374.28 0 0 23,300 26,700 19,900
01/12/2025 23,300 -0.1 (-0.43%) 15,400 359.31 0 0 23,400 26,900 19,900
28/11/2025 23,400 0 (0%) 2,100 49.07 0 0 23,400 26,900 19,900
27/11/2025 23,400 -0.3 (-1.27%) 1,503 35.17 0 0 23,700 27,200 20,200
26/11/2025 23,700 0 (0%) 22,200 525.62 0 0 23,700 27,200 20,200

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