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 4,300 0 (0%) 85,556 369.16 0 0 4,300 4,700 3,900
22/05/2026 4,300 -0.1 (-2.27%) 124,630 547.75 0 0 4,400 4,800 4,000
21/05/2026 4,400 0 (0%) 92,470 410.65 0 0 4,400 4,800 4,000
20/05/2026 4,400 -0.3 (-6.38%) 248,750 1,130. 0 0 4,700 5,100 4,300
19/05/2026 4,700 0.1 (2.17%) 98,231 454.48 0 0 4,600 5,000 4,200
18/05/2026 4,600 0 (0%) 150,828 698.88 0 0 4,600 5,000 4,200
15/05/2026 4,600 -0.1 (-2.13%) 71,800 333.93 0 0 4,700 5,100 4,300
14/05/2026 4,700 0.1 (2.17%) 68,763 316.3 0 0 4,600 5,000 4,200
13/05/2026 4,600 0 (0%) 162,310 752.85 0 0 4,600 5,000 4,200
12/05/2026 4,600 -0.1 (-2.13%) 139,481 652.3 0 0 4,700 5,100 4,300
11/05/2026 4,700 -0.1 (-2.08%) 109,260 520.71 0 0 4,800 5,200 4,400
08/05/2026 4,800 0 (0%) 84,504 405.73 0 0 4,800 5,200 4,400
07/05/2026 4,800 -0.1 (-2.04%) 162,030 791.89 0 0 4,900 5,300 4,500
06/05/2026 4,900 0.1 (2.08%) 16,863 82.01 0 0 4,800 5,200 4,400
05/05/2026 4,800 -0.1 (-2.04%) 144,213 706.42 0 0 4,900 5,300 4,500
04/05/2026 4,900 0.1 (2.08%) 189,291 927.54 0 0 4,800 5,200 4,400
29/04/2026 4,800 -0.1 (-2.04%) 110,519 530.79 0 0 4,900 5,300 4,500
28/04/2026 4,900 -0.2 (-3.92%) 126,162 623.85 0 0 5,100 5,600 4,600
24/04/2026 5,100 0.2 (4.08%) 440,086 2,209.96 0 0 4,900 5,300 4,500
23/04/2026 4,900 0.1 (2.08%) 116,015 556.37 0 0 4,800 5,200 4,400
22/04/2026 4,800 0 (0%) 52,190 250.61 0 0 4,800 5,200 4,400
21/04/2026 4,800 0 (0%) 70,820 340.02 0 0 4,800 5,200 4,400
20/04/2026 4,800 -0.1 (-2.04%) 117,011 562.33 0 0 4,900 5,300 4,500
17/04/2026 4,900 0 (0%) 61,414 300.84 0 0 4,900 5,300 4,500
16/04/2026 4,900 0 (0%) 175,324 852.98 0 0 4,900 5,300 4,500
15/04/2026 4,900 0 (0%) 137,265 672.6 0 0 4,900 5,300 4,500
14/04/2026 4,900 0 (0%) 136,559 669.1 0 0 4,900 5,300 4,500
13/04/2026 4,900 0 (0%) 220,062 1,078.35 0 0 4,900 5,300 4,500
10/04/2026 4,900 0 (0%) 258,234 1,273.37 0 0 4,900 5,300 4,500
09/04/2026 4,900 -0.1 (-2%) 141,793 696.21 0 0 5,000 5,500 4,500
08/04/2026 5,000 0.2 (4.17%) 105,564 526.48 0 0 4,800 5,200 4,400
07/04/2026 4,800 0 (0%) 79,133 380.72 0 0 4,800 5,200 4,400
06/04/2026 4,800 -0.1 (-2.04%) 68,782 334.12 0 0 4,900 5,300 4,500
03/04/2026 4,900 0 (0%) 185,035 921.07 0 0 4,900 5,300 4,500
02/04/2026 4,900 -0.1 (-2%) 120,617 591.37 0 0 5,000 5,500 4,500
01/04/2026 5,000 0.2 (4.17%) 366,102 1,829.4 0 0 4,800 5,200 4,400
31/03/2026 4,800 -0.1 (-2.04%) 208,180 1,008.04 0 0 4,900 5,300 4,500
30/03/2026 4,900 0 (0%) 60,062 292.1 0 0 4,900 5,300 4,500
27/03/2026 4,900 0.1 (2.08%) 43,268 209.8 0 0 4,800 5,200 4,400
26/03/2026 4,800 0.1 (2.13%) 193,210 943.16 0 0 4,700 5,100 4,300
25/03/2026 4,700 0 (0%) 142,472 668.84 0 0 4,700 5,100 4,300
24/03/2026 4,700 0 (0%) 166,246 784.02 0 0 4,700 5,100 4,300
23/03/2026 4,700 -0.1 (-2.08%) 53,743 251.82 0 0 4,800 5,200 4,400
20/03/2026 4,800 -0.1 (-2.04%) 156,440 749.54 0 0 4,900 5,300 4,500
19/03/2026 4,900 -0.1 (-2%) 229,442 1,118.69 0 0 5,000 5,500 4,500
18/03/2026 5,000 -0.1 (-1.96%) 288,353 1,477.6 0 0 5,100 5,600 4,600
17/03/2026 5,100 0.4 (8.51%) 414,477 2,075.93 0 0 4,700 5,100 4,300
16/03/2026 4,700 0 (0%) 85,239 401.78 0 0 4,700 5,100 4,300
13/03/2026 4,700 -0.1 (-2.08%) 73,103 344.86 0 0 4,800 5,200 4,400
12/03/2026 4,800 0.1 (2.13%) 120,501 564.05 0 0 4,700 5,100 4,300
11/03/2026 4,700 0.2 (4.44%) 65,630 300.65 0 0 4,500 4,900 4,100
10/03/2026 4,500 0 (0%) 227,373 1,045.89 0 0 4,500 4,900 4,100
09/03/2026 4,500 -0.4 (-8.16%) 419,720 1,906.71 0 0 4,900 5,300 4,500
06/03/2026 4,900 -0.1 (-2%) 181,000 894.74 0 0 5,000 5,500 4,500
05/03/2026 5,000 0.2 (4.17%) 151,817 761.8 0 0 4,800 5,200 4,400
04/03/2026 4,800 -0.2 (-4%) 369,980 1,797. 0 0 5,000 5,500 4,500
03/03/2026 5,000 -0.1 (-1.96%) 331,495 1,665.35 0 0 5,100 5,600 4,600
02/03/2026 5,100 -0.3 (-5.56%) 168,383 878.72 0 0 5,400 5,900 4,900
27/02/2026 5,400 -0.1 (-1.82%) 212,318 1,151.75 0 0 5,500 6,000 5,000
26/02/2026 5,500 0.1 (1.85%) 76,783 421.93 0 0 5,400 5,900 4,900
25/02/2026 5,400 -0.1 (-1.82%) 281,800 1,540.92 0 0 5,500 6,000 5,000
24/02/2026 5,500 0 (0%) 52,259 287.42 0 0 5,500 6,000 5,000
23/02/2026 5,500 -0.1 (-1.79%) 208,570 1,154.14 0 0 5,600 6,100 5,100
13/02/2026 5,600 0.1 (1.82%) 29,400 163.55 0 0 5,500 6,000 5,000
12/02/2026 5,500 0 (0%) 45,103 248.13 0 0 5,500 6,000 5,000
11/02/2026 5,500 0 (0%) 80,334 445.99 0 0 5,500 6,000 5,000
10/02/2026 5,500 -0.1 (-1.79%) 192,678 1,076.09 0 0 5,600 6,100 5,100
09/02/2026 5,600 -0.2 (-3.45%) 115,345 652.94 0 0 5,800 6,300 5,300
06/02/2026 5,800 0 (0%) 582,571 3,321.38 0 0 5,800 6,300 5,300
05/02/2026 5,800 -0.1 (-1.69%) 269,701 1,563.14 0 0 5,900 6,400 5,400
04/02/2026 5,900 0.1 (1.72%) 224,709 1,311.17 0 0 5,800 6,300 5,300
03/02/2026 5,800 0 (0%) 488,800 2,827.79 0 0 5,800 6,300 5,300
02/02/2026 5,800 0 (0%) 327,944 1,878.5 0 0 5,800 6,300 5,300
30/01/2026 5,800 -0.1 (-1.69%) 333,356 1,924.07 0 0 5,900 6,400 5,400
29/01/2026 5,900 0.1 (1.72%) 420,540 2,426.56 63,000 333.9 5,800 6,300 5,300
28/01/2026 5,800 -0.1 (-1.69%) 310,656 1,801.68 0 0 5,900 6,400 5,400
27/01/2026 5,900 0 (0%) 463,608 2,692.84 0 0 5,900 6,400 5,400
26/01/2026 5,900 -0.1 (-1.67%) 371,022 2,171.19 0 0 6,000 6,600 5,400
23/01/2026 6,000 0 (0%) 211,300 1,260.4 0 0 6,000 6,600 5,400
22/01/2026 6,000 0.1 (1.69%) 608,677 3,583.09 0 0 5,900 6,400 5,400
21/01/2026 5,900 -0.1 (-1.67%) 131,128 769.22 0 0 6,000 6,600 5,400
20/01/2026 6,000 0 (0%) 260,313 1,545.4 0 0 6,000 6,600 5,400
19/01/2026 6,000 0.1 (1.69%) 206,010 1,219.58 0 0 5,900 6,400 5,400
16/01/2026 5,900 0 (0%) 210,210 1,246.04 0 0 5,900 6,400 5,400
15/01/2026 5,900 0 (0%) 229,953 1,347.26 0 0 5,900 6,400 5,400
14/01/2026 5,900 -0.1 (-1.67%) 319,346 1,883.42 0 0 6,000 6,600 5,400
13/01/2026 6,000 -0.1 (-1.64%) 231,581 1,386.62 0 0 6,100 6,700 5,500
12/01/2026 6,100 0.2 (3.39%) 281,405 1,685.25 133,600 721.44 5,900 6,400 5,400
09/01/2026 5,900 -0.2 (-3.28%) 243,394 1,451.18 0 0 6,100 6,700 5,500
08/01/2026 6,100 -0.1 (-1.61%) 265,489 1,620.34 0 0 6,200 6,800 5,600
07/01/2026 6,200 0 (0%) 148,823 915.91 0 0 6,200 6,800 5,600
06/01/2026 6,200 0.1 (1.64%) 133,238 819.67 0 0 6,100 6,700 5,500
05/01/2026 6,100 -0.2 (-3.17%) 168,934 1,038.19 0 0 6,300 6,900 5,700
31/12/2025 6,300 0 (0%) 97,460 608.2 0 0 6,300 6,900 5,700
30/12/2025 6,300 0 (0%) 132,801 834.91 0 0 6,300 6,900 5,700
29/12/2025 6,300 -0.1 (-1.56%) 124,320 781.33 0 0 6,400 7,000 5,800
26/12/2025 6,400 0.2 (3.23%) 309,418 1,920.44 0 0 6,200 6,800 5,600
25/12/2025 6,200 -0.2 (-3.13%) 136,661 855.72 0 0 6,400 7,000 5,800
24/12/2025 6,400 0 (0%) 215,101 1,362.54 0 0 6,400 7,000 5,800
23/12/2025 6,400 0 (0%) 209,702 1,329.06 0 0 6,400 7,000 5,800
22/12/2025 6,400 0.1 (1.59%) 267,592 1,701.92 0 0 6,300 6,900 5,700
19/12/2025 6,300 0 (0%) 207,600 1,315.87 0 0 6,300 6,900 5,700
18/12/2025 6,300 0 (0%) 230,500 1,425.42 0 0 6,300 6,900 5,700
17/12/2025 6,300 -0.1 (-1.56%) 118,214 736.11 0 0 6,400 7,000 5,800
16/12/2025 6,400 0.3 (4.92%) 169,428 1,055.17 0 0 6,100 6,700 5,500
15/12/2025 6,100 -0.3 (-4.69%) 296,710 1,852.67 0 0 6,400 7,000 5,800
12/12/2025 6,400 0 (0%) 279,916 1,808.99 0 0 6,400 7,000 5,800
11/12/2025 7,000 0.1 (1.45%) 344,325 2,350.53 0 0 6,900 7,500 6,300
10/12/2025 6,900 0 (0%) 214,220 1,465.73 0 0 6,900 7,500 6,300
09/12/2025 6,900 0 (0%) 170,190 1,166.97 0 0 6,900 7,500 6,300
08/12/2025 6,900 -0.2 (-2.82%) 175,350 1,219.1 0 0 7,100 7,800 6,400
05/12/2025 7,100 0 (0%) 168,345 1,182.84 0 0 7,100 7,800 6,400
04/12/2025 7,100 -0.1 (-1.39%) 282,820 1,996.62 0 0 7,200 7,900 6,500
03/12/2025 7,200 0.1 (1.41%) 127,790 910.05 0 0 7,100 7,800 6,400
02/12/2025 7,100 0.1 (1.43%) 179,711 1,266.41 0 0 7,000 7,700 6,300
01/12/2025 7,000 -0.2 (-2.78%) 208,601 1,475.59 0 0 7,200 7,900 6,500
28/11/2025 7,200 0.1 (1.41%) 284,100 2,003.9 0 0 7,100 7,800 6,400
27/11/2025 7,100 0.1 (1.43%) 279,154 1,964.43 0 0 7,000 7,700 6,300
26/11/2025 7,000 0.2 (2.94%) 181,504 1,251.86 0 0 6,800 7,400 6,200

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