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
27/05/2026 4,600 0.1 (2.22%) 24,524 111.22 0 0 4,500 4,900 4,100
26/05/2026 4,500 0.1 (2.27%) 4,600 20.59 0 0 4,400 4,800 4,000
25/05/2026 4,400 0.1 (2.33%) 24,911 109.49 0 0 4,300 4,700 3,900
22/05/2026 4,300 0.1 (2.38%) 11,400 47.15 0 0 4,200 4,600 3,800
21/05/2026 4,200 -0.1 (-2.33%) 9,300 39.41 0 0 4,300 4,700 3,900
20/05/2026 4,300 -0.1 (-2.27%) 16,100 67.53 0 0 4,400 4,800 4,000
19/05/2026 4,400 -0.1 (-2.22%) 21,501 93.21 0 0 4,500 4,900 4,100
18/05/2026 4,500 -0.1 (-2.17%) 15,402 68.73 0 0 4,600 5,000 4,200
15/05/2026 4,600 0.1 (2.22%) 8,501 37.67 0 0 4,500 4,900 4,100
14/05/2026 4,500 0 (0%) 4,500 20.15 0 0 4,500 4,900 4,100
13/05/2026 4,500 -0.1 (-2.17%) 44,800 199.49 0 0 4,600 5,000 4,200
12/05/2026 4,600 0 (0%) 33,600 150.5 0 0 4,600 5,000 4,200
11/05/2026 4,600 -0.3 (-6.12%) 31,400 147.71 0 0 4,900 5,300 4,500
08/05/2026 4,900 0.1 (2.08%) 13,837 68.27 0 0 4,800 5,200 4,400
07/05/2026 4,800 0 (0%) 11,937 57.78 0 0 4,800 5,200 4,400
06/05/2026 4,800 0 (0%) 24,700 120.15 0 0 4,800 5,200 4,400
05/05/2026 4,800 -0.2 (-4%) 32,600 158.32 0 0 5,000 5,500 4,500
04/05/2026 5,000 0.1 (2.04%) 14,100 68.06 0 0 4,900 5,300 4,500
29/04/2026 4,900 -0.1 (-2%) 35,905 176.51 0 0 5,000 5,500 4,500
28/04/2026 5,000 0.1 (2.04%) 53,540 255.82 0 0 4,900 5,300 4,500
24/04/2026 4,900 -0.2 (-3.92%) 65,458 312.21 0 0 5,100 5,600 4,600
23/04/2026 5,100 -0.4 (-7.27%) 99,600 508.7 0 0 5,500 6,000 5,000
22/04/2026 5,500 0.4 (7.84%) 169,474 807.19 0 0 5,100 5,600 4,600
21/04/2026 5,100 -0.5 (-8.93%) 134,748 697.55 0 0 5,600 6,100 5,100
20/04/2026 5,600 -0.3 (-5.08%) 80,338 437.04 0 0 5,900 6,400 5,400
17/04/2026 5,900 0.1 (1.72%) 154,035 943.46 0 0 5,800 6,300 5,300
16/04/2026 5,800 0.5 (9.43%) 82,215 471.18 0 0 5,300 5,800 4,800
15/04/2026 5,300 0.1 (1.92%) 48,238 258.1 0 0 5,200 5,700 4,700
14/04/2026 5,200 -0.1 (-1.89%) 15,044 78.49 0 0 5,300 5,800 4,800
13/04/2026 5,300 -0.3 (-5.36%) 14,420 79.01 0 0 5,600 6,100 5,100
10/04/2026 5,600 0.4 (7.69%) 79,995 418.78 0 0 5,200 5,700 4,700
09/04/2026 5,200 -0.2 (-3.7%) 35,128 189.94 0 0 5,400 5,900 4,900
08/04/2026 5,400 -0.2 (-3.57%) 66,105 357.56 0 0 5,600 6,100 5,100
07/04/2026 5,600 -0.3 (-5.08%) 66,572 367.83 0 0 5,900 6,400 5,400
06/04/2026 5,900 0.5 (9.26%) 63,491 354.61 0 0 5,400 5,900 4,900
03/04/2026 5,400 -0.5 (-8.47%) 140,200 762.22 0 0 5,900 6,400 5,400
02/04/2026 5,900 0.1 (1.72%) 112,262 666.87 0 0 5,800 6,300 5,300
01/04/2026 5,800 0.5 (9.43%) 167,043 968.75 0 0 5,300 5,800 4,800
31/03/2026 5,300 0.4 (8.16%) 34,300 181.78 0 0 4,900 5,300 4,500
30/03/2026 4,900 0.4 (8.89%) 77,985 377.46 0 0 4,500 4,900 4,100
27/03/2026 4,500 0.4 (9.76%) 118,235 517.38 0 0 4,100 4,500 3,700
26/03/2026 4,100 0.1 (2.5%) 65,210 279.41 0 0 4,000 4,400 3,600
25/03/2026 4,000 0.3 (8.11%) 87,100 341.72 0 0 3,700 4,000 3,400
24/03/2026 3,700 0 (0%) 3,900 14.17 0 0 3,700 4,000 3,400
23/03/2026 3,700 0 (0%) 1,300 4.69 0 0 3,700 4,000 3,400
20/03/2026 3,700 -0.1 (-2.63%) 32,801 121.26 0 0 3,800 4,100 3,500
19/03/2026 3,800 0 (0%) 3,221 12.24 0 0 3,800 4,100 3,500
18/03/2026 3,800 0 (0%) 2,100 7.78 0 0 3,800 4,100 3,500
17/03/2026 3,800 0 (0%) 1,410 5.33 0 0 3,800 4,100 3,500
16/03/2026 3,800 0 (0%) 200 0.76 0 0 3,800 4,100 3,500
13/03/2026 3,800 0 (0%) 1,600 6.08 0 0 3,800 4,100 3,500
12/03/2026 3,800 0 (0%) 2,000 7.26 0 0 3,800 4,100 3,500
11/03/2026 3,800 0 (0%) 710 2.66 0 0 3,800 4,100 3,500
10/03/2026 3,800 0 (0%) 6,924 25.63 0 0 3,800 4,100 3,500
09/03/2026 3,800 0 (0%) 4,700 17.03 0 0 3,800 4,100 3,500
06/03/2026 3,800 0.1 (2.7%) 200 0.75 0 0 3,700 4,000 3,400
05/03/2026 3,700 0 (0%) 261 0.99 0 0 3,700 4,000 3,400
04/03/2026 3,700 -0.1 (-2.63%) 6,900 25.53 0 0 3,800 4,100 3,500
03/03/2026 3,800 0 (0%) 3,600 13.68 0 0 3,800 4,100 3,500
02/03/2026 3,800 -0.1 (-2.56%) 7,200 26.66 0 0 3,900 4,200 3,600
27/02/2026 3,900 0.1 (2.63%) 8,505 33.12 0 0 3,800 4,100 3,500
26/02/2026 3,800 0 (0%) 30,701 116.72 0 0 3,800 4,100 3,500
25/02/2026 3,800 0 (0%) 8,402 30.62 0 0 3,800 4,100 3,500
24/02/2026 3,800 -0.1 (-2.56%) 201 0.76 0 0 3,900 4,200 3,600
23/02/2026 3,900 0.1 (2.63%) 2,500 9.65 0 0 3,800 4,100 3,500
13/02/2026 3,800 0 (0%) 800 2.96 0 0 3,800 4,100 3,500
12/02/2026 3,800 0 (0%) 6,300 23.65 0 0 3,800 4,100 3,500
11/02/2026 3,800 -0.1 (-2.56%) 9,599 35.56 0 0 3,900 4,200 3,600
10/02/2026 3,900 0.1 (2.63%) 2,100 8 0 0 3,800 4,100 3,500
09/02/2026 3,800 0.1 (2.7%) 1,500 5.62 0 0 3,700 4,000 3,400
06/02/2026 3,700 0 (0%) 700 2.54 0 0 3,700 4,000 3,400
05/02/2026 3,700 0 (0%) 1,400 5.16 0 0 3,700 4,000 3,400
04/02/2026 3,700 -0.1 (-2.63%) 800 2.91 0 0 3,800 4,100 3,500
03/02/2026 3,800 0 (0%) 0 0 0 0 3,800 4,100 3,500
02/02/2026 3,800 -0.1 (-2.56%) 803 3.04 0 0 3,900 4,200 3,600
30/01/2026 3,900 0 (0%) 200 0.77 0 0 3,900 4,200 3,600
29/01/2026 3,900 0.1 (2.63%) 103 0.4 0 0 3,800 4,100 3,500
28/01/2026 3,800 0 (0%) 2,300 8.39 0 0 3,800 4,100 3,500
27/01/2026 3,800 0 (0%) 1,000 3.71 0 0 3,800 4,100 3,500
26/01/2026 3,800 -0.1 (-2.56%) 100 0.38 0 0 3,900 4,200 3,600
23/01/2026 3,900 0 (0%) 203 0.79 0 0 3,900 4,200 3,600
22/01/2026 3,900 0 (0%) 9,101 33.92 0 0 3,900 4,200 3,600
21/01/2026 3,900 0.1 (2.63%) 6,400 24.34 0 0 3,800 4,100 3,500
20/01/2026 3,800 0 (0%) 3,900 14.82 0 0 3,800 4,100 3,500
19/01/2026 3,800 0 (0%) 0 0 0 0 3,800 4,100 3,500
16/01/2026 3,800 0 (0%) 1,100 4.09 0 0 3,800 4,100 3,500
15/01/2026 3,800 0.1 (2.7%) 140 0.52 0 0 3,700 4,000 3,400
14/01/2026 3,700 -0.1 (-2.63%) 1,700 6.21 0 0 3,800 4,100 3,500
13/01/2026 3,800 0 (0%) 1,400 5.07 0 0 3,800 4,100 3,500
12/01/2026 3,800 0 (0%) 0 0 0 0 3,800 4,100 3,500
09/01/2026 3,800 0 (0%) 0 0 0 0 3,800 4,100 3,500
08/01/2026 3,800 0.1 (2.7%) 12,500 46.27 0 0 3,700 4,000 3,400
07/01/2026 3,700 0 (0%) 0 0 0 0 3,700 4,000 3,400
06/01/2026 3,700 0 (0%) 800 2.82 0 0 3,700 4,000 3,400
05/01/2026 3,700 0 (0%) 2,105 7.56 0 0 3,700 4,000 3,400
31/12/2025 3,700 0 (0%) 1,800 6.44 0 0 3,700 4,000 3,400
30/12/2025 3,700 -0.1 (-2.63%) 500 1.85 0 0 3,800 4,100 3,500
29/12/2025 3,800 0.1 (2.7%) 940 3.54 0 0 3,700 4,000 3,400
26/12/2025 3,700 0.1 (2.78%) 19,800 69.85 0 0 3,600 3,900 3,300
25/12/2025 3,600 -0.1 (-2.7%) 200 0.72 0 0 3,700 4,000 3,400
24/12/2025 3,700 0 (0%) 1,075 3.86 0 0 3,700 4,000 3,400
23/12/2025 3,700 0 (0%) 0 0 0 0 3,700 4,000 3,400
22/12/2025 3,700 0 (0%) 1,501 5.44 0 0 3,700 4,000 3,400
19/12/2025 3,700 -0.1 (-2.63%) 800 2.96 0 0 3,800 4,100 3,500
18/12/2025 3,800 0.1 (2.7%) 11,500 42.58 0 0 3,700 4,000 3,400
17/12/2025 3,700 0 (0%) 609 2.25 0 0 3,700 4,000 3,400
16/12/2025 3,700 0 (0%) 1 0. 0 0 3,700 4,000 3,400
15/12/2025 3,700 0.1 (2.78%) 400 1.49 0 0 3,600 3,900 3,300
12/12/2025 3,600 -0.2 (-5.26%) 4,950 18.09 0 0 3,800 4,100 3,500
11/12/2025 3,800 0.1 (2.7%) 6,730 24.44 0 0 3,700 4,000 3,400
10/12/2025 3,700 0.1 (2.78%) 25,200 90.74 0 0 3,600 3,900 3,300
09/12/2025 3,600 0.1 (2.86%) 717 2.59 0 0 3,500 3,800 3,200
08/12/2025 3,500 -0.2 (-5.41%) 5,520 20.19 0 0 3,700 4,000 3,400
05/12/2025 3,700 -0.1 (-2.63%) 600 2.22 0 0 3,800 4,100 3,500
04/12/2025 3,800 0 (0%) 1,900 6.98 0 0 3,800 4,100 3,500
03/12/2025 3,800 0.2 (5.56%) 2,200 8.35 0 0 3,600 3,900 3,300
02/12/2025 3,600 -0.2 (-5.26%) 5,615 20.69 0 0 3,800 4,100 3,500
01/12/2025 3,800 0 (0%) 12,338 44.51 0 0 3,800 4,100 3,500
28/11/2025 3,800 -0.1 (-2.56%) 3,015 11.5 0 0 3,900 4,200 3,600
27/11/2025 3,900 0.3 (8.33%) 41,139 159.31 0 0 3,600 3,900 3,300

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