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 10,300 -0.2 (-1.9%) 500 5.15 0 0 10,500 12,000 9,000
22/05/2026 10,500 0 (0%) 30 0.32 0 0 10,500 12,000 9,000
21/05/2026 10,500 -0.1 (-0.94%) 330 3.45 0 0 10,600 12,100 9,100
20/05/2026 10,600 0.4 (3.92%) 2,100 22.21 0 0 10,200 11,700 8,700
19/05/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
18/05/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
15/05/2026 10,200 0.1 (0.99%) 100 1.02 0 0 10,100 11,600 8,600
14/05/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
13/05/2026 10,100 0 (0%) 100 1.01 0 0 10,100 11,600 8,600
12/05/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
11/05/2026 10,100 -1.4 (-12.17%) 101 1.02 0 0 11,500 13,200 9,800
08/05/2026 11,500 -0.3 (-2.54%) 204 2.26 0 0 11,800 13,500 10,100
07/05/2026 11,800 1.2 (11.32%) 240 2.81 0 0 10,600 12,100 9,100
06/05/2026 10,600 -0.9 (-7.83%) 1,359 14.41 0 0 11,500 13,200 9,800
05/05/2026 11,500 0 (0%) 4 0.05 0 0 11,500 13,200 9,800
04/05/2026 11,500 1.5 (15%) 1,159 13.3 0 0 10,000 11,500 8,500
29/04/2026 10,000 -1.3 (-11.5%) 1,000 10 0 0 11,300 12,900 9,700
28/04/2026 11,400 0.3 (2.7%) 325 3.64 0 0 11,100 12,700 9,500
24/04/2026 11,100 0 (0%) 300 3.33 0 0 11,100 12,700 9,500
23/04/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
22/04/2026 11,100 0 (0%) 10 0.11 0 0 11,100 12,700 9,500
21/04/2026 11,100 1 (9.9%) 100 1.11 0 0 10,100 11,600 8,600
20/04/2026 11,000 0 (0%) 1,375 13.82 0 0 11,000 12,600 9,400
17/04/2026 11,000 0 (0%) 100 1.1 0 0 11,000 12,600 9,400
16/04/2026 11,000 0 (0%) 125 1.38 0 0 11,000 12,600 9,400
15/04/2026 11,000 0.3 (2.8%) 733 8.02 0 0 10,700 12,300 9,100
14/04/2026 10,700 0.1 (0.94%) 200 2.13 0 0 10,600 12,100 9,100
13/04/2026 10,600 0 (0%) 100 1.06 0 0 10,600 12,100 9,100
10/04/2026 10,600 -0.1 (-0.93%) 100 1.06 0 0 10,700 12,300 9,100
09/04/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
08/04/2026 10,700 0.1 (0.94%) 400 4.26 0 0 10,600 12,100 9,100
07/04/2026 10,600 0 (0%) 47 0.49 0 0 10,600 12,100 9,100
06/04/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
03/04/2026 10,600 0.1 (0.95%) 600 6.36 0 0 10,500 12,000 9,000
02/04/2026 10,600 0.4 (3.92%) 700 7.32 0 0 10,200 11,700 8,700
01/04/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
31/03/2026 10,200 0 (0%) 1,500 15.3 0 0 10,200 11,700 8,700
30/03/2026 10,400 0.3 (2.97%) 1,300 13.24 0 0 10,100 11,600 8,600
27/03/2026 10,100 0.1 (1%) 200 2.02 0 0 10,000 11,500 8,500
26/03/2026 10,200 -0.8 (-7.27%) 2,480 24.73 0 0 11,000 12,600 9,400
25/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
24/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
23/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
20/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
19/03/2026 11,000 0 (0%) 100 1.1 0 0 11,000 12,600 9,400
18/03/2026 11,000 -0.7 (-5.98%) 100 1.1 0 0 11,700 13,400 10,000
17/03/2026 11,700 -0.2 (-1.68%) 204 2.39 0 0 11,900 13,600 10,200
16/03/2026 11,800 -0.2 (-1.67%) 1,100 13.08 0 0 12,000 13,800 10,200
13/03/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
12/03/2026 12,000 0 (0%) 3 0.04 0 0 12,000 13,800 10,200
11/03/2026 12,000 0 (0%) 4 0.04 0 0 12,000 13,800 10,200
10/03/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
09/03/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
06/03/2026 12,000 -0.1 (-0.83%) 400 4.8 0 0 12,100 13,900 10,300
05/03/2026 12,500 1.5 (13.64%) 1,500 18.19 0 0 11,000 12,600 9,400
04/03/2026 11,000 -0.5 (-4.35%) 1,100 12.1 0 0 11,500 13,200 9,800
03/03/2026 11,500 0 (0%) 20 0.2 0 0 11,500 13,200 9,800
02/03/2026 11,500 0 (0%) 68 0.71 0 0 11,500 13,200 9,800
27/02/2026 11,500 0 (0%) 1,000 11.5 0 0 11,500 13,200 9,800
26/02/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
25/02/2026 11,500 -0.1 (-0.86%) 240 2.76 0 0 11,600 13,300 9,900
24/02/2026 11,600 1.5 (14.85%) 1,711 19.68 0 0 10,100 11,600 8,600
23/02/2026 10,100 0 (0%) 348 3.51 0 0 10,100 11,600 8,600
13/02/2026 10,000 -0.3 (-2.91%) 2,700 27.25 0 0 10,300 11,800 8,800
12/02/2026 10,300 0 (0%) 100 1.03 0 0 10,300 11,800 8,800
11/02/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
10/02/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
09/02/2026 10,500 -1 (-8.7%) 207 2.12 0 0 11,500 13,200 9,800
06/02/2026 11,500 -0.7 (-5.74%) 348 4. 0 0 12,200 14,000 10,400
05/02/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
04/02/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
03/02/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
02/02/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
30/01/2026 12,200 0 (0%) 1,402 17.04 0 0 12,200 14,000 10,400
29/01/2026 12,200 0 (0%) 11 0.12 0 0 12,200 14,000 10,400
28/01/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
27/01/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
26/01/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
23/01/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
22/01/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
21/01/2026 12,200 0 (0%) 40 0.48 0 0 12,200 14,000 10,400
20/01/2026 12,400 1.4 (12.73%) 1,447 17.57 0 0 11,000 12,600 9,400
19/01/2026 11,000 0 (0%) 502 5.52 0 0 11,000 12,600 9,400
16/01/2026 11,000 0 (0%) 20 0.2 0 0 11,000 12,600 9,400
15/01/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
14/01/2026 11,000 0.6 (5.77%) 100 1.1 0 0 10,400 11,900 8,900
13/01/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
12/01/2026 10,400 0.6 (6.12%) 910 9.48 0 0 9,800 11,200 8,400
09/01/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
08/01/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
07/01/2026 9,800 -0.3 (-2.97%) 826 8.09 0 0 10,100 11,600 8,600
06/01/2026 9,800 -0.8 (-7.55%) 200 2.01 0 0 10,600 12,100 9,100
05/01/2026 10,600 0 (0%) 100 1.06 0 0 10,600 12,100 9,100
31/12/2025 10,600 0 (0%) 800 8.48 0 0 10,600 12,100 9,100
30/12/2025 10,600 0.3 (2.91%) 200 2.12 0 0 10,300 11,800 8,800
29/12/2025 10,300 0.1 (0.98%) 200 2.06 0 0 10,200 11,700 8,700
26/12/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
25/12/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
24/12/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
23/12/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
22/12/2025 10,200 0 (0%) 100 1.02 0 0 10,200 11,700 8,700
19/12/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
18/12/2025 10,100 -0.2 (-1.94%) 200 2.04 0 0 10,300 11,800 8,800
17/12/2025 10,300 0 (0%) 800 8.24 0 0 10,300 11,800 8,800
16/12/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
15/12/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
12/12/2025 10,200 0 (0%) 1,800 18.52 0 0 10,200 11,700 8,700
11/12/2025 10,200 0.1 (0.99%) 400 4.08 0 0 10,100 11,600 8,600
10/12/2025 10,100 0 (0%) 100 1.01 0 0 10,100 11,600 8,600
09/12/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
08/12/2025 10,000 -0.1 (-0.99%) 200 2.01 0 0 10,100 11,600 8,600
05/12/2025 10,100 0.1 (1%) 100 1.01 0 0 10,000 11,500 8,500
04/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
03/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
02/12/2025 10,000 0 (0%) 700 7 0 0 10,000 11,500 8,500
01/12/2025 10,000 0 (0%) 700 7 0 0 10,000 11,500 8,500
28/11/2025 10,000 0 (0%) 500 5 0 0 10,000 11,500 8,500
27/11/2025 10,000 0 (0%) 1,200 12 0 0 10,000 11,500 8,500
26/11/2025 10,000 0 (0%) 6 0.06 0 0 10,000 11,500 8,500
25/11/2025 10,000 0 (0%) 105 1.05 0 0 10,000 11,500 8,500

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