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
28/05/2026 7,900 0 (0%) 1,550 12.24 0 0 7,900 9,000 6,800
27/05/2026 7,800 0 (0%) 1,500 11.8 0 0 7,800 8,900 6,700
26/05/2026 7,800 -0.1 (-1.27%) 2,700 21.06 0 0 7,900 9,000 6,800
25/05/2026 7,900 0 (0%) 700 5.53 0 0 7,900 9,000 6,800
22/05/2026 7,900 -0.1 (-1.25%) 300 2.37 0 0 8,000 9,200 6,800
21/05/2026 7,900 0.1 (1.28%) 6,703 53.62 0 0 7,800 8,900 6,700
20/05/2026 7,800 -0.1 (-1.27%) 2,605 20.22 0 0 7,900 9,000 6,800
19/05/2026 7,900 0 (0%) 1,021 8.02 0 0 7,900 9,000 6,800
18/05/2026 7,900 0.1 (1.28%) 9,200 72.73 0 0 7,800 8,900 6,700
15/05/2026 7,800 -0.1 (-1.27%) 4,300 33.64 0 0 7,900 9,000 6,800
14/05/2026 7,900 -0.3 (-3.66%) 4,100 32.39 0 0 8,200 9,400 7,000
13/05/2026 8,200 -0.2 (-2.38%) 500 4.08 0 0 8,400 9,600 7,200
12/05/2026 8,400 0.8 (10.53%) 100 0.84 0 0 7,600 8,700 6,500
11/05/2026 7,600 -0.5 (-6.17%) 8,805 67.01 0 0 8,100 9,300 6,900
08/05/2026 8,100 0 (0%) 200 1.62 0 0 8,100 9,300 6,900
07/05/2026 8,000 -0.1 (-1.23%) 1,500 12.1 0 0 8,100 9,300 6,900
06/05/2026 8,100 0 (0%) 1,300 10.58 0 0 8,100 9,300 6,900
05/05/2026 7,900 -0.3 (-3.66%) 3,600 29.05 0 0 8,200 9,400 7,000
04/05/2026 8,100 0.1 (1.25%) 712 5.81 0 0 8,000 9,200 6,800
29/04/2026 8,000 -0.2 (-2.44%) 2,400 19.22 0 0 8,200 9,400 7,000
28/04/2026 8,300 0.2 (2.47%) 700 5.71 0 0 8,100 9,300 6,900
24/04/2026 8,000 -0.5 (-5.88%) 4,700 37.97 0 0 8,500 9,700 7,300
23/04/2026 8,300 -0.1 (-1.19%) 2,704 22.96 0 0 8,400 9,600 7,200
22/04/2026 8,100 0 (0%) 1,307 10.93 0 0 8,100 9,300 6,900
21/04/2026 8,300 0 (0%) 11,800 95.63 0 0 8,300 9,500 7,100
20/04/2026 8,500 0.2 (2.41%) 1,608 13.29 0 0 8,300 9,500 7,100
17/04/2026 8,200 -0.1 (-1.2%) 5,500 45.73 0 0 8,300 9,500 7,100
16/04/2026 8,200 -0.2 (-2.38%) 2,521 21.02 0 0 8,400 9,600 7,200
15/04/2026 8,400 -0.2 (-2.33%) 2,000 16.79 0 0 8,600 9,800 7,400
14/04/2026 8,500 0.1 (1.19%) 1,900 16.33 0 0 8,400 9,600 7,200
13/04/2026 8,400 0 (0%) 2,300 19.32 0 0 8,400 9,600 7,200
10/04/2026 8,300 0 (0%) 700 5.86 0 0 8,300 9,500 7,100
09/04/2026 8,200 -0.2 (-2.38%) 1,300 10.76 0 0 8,400 9,600 7,200
08/04/2026 8,400 -0.5 (-5.62%) 520 4.4 0 0 8,900 10,200 7,600
07/04/2026 8,500 -1.3 (-13.27%) 1,900 16.96 0 0 9,800 11,200 8,400
06/04/2026 9,800 1.2 (13.95%) 100 0.98 0 0 8,600 9,800 7,400
03/04/2026 8,500 -0.2 (-2.3%) 200 1.71 0 0 8,700 10,000 7,400
02/04/2026 8,700 0 (0%) 100 0.87 0 0 8,700 10,000 7,400
01/04/2026 8,600 -0.2 (-2.27%) 200 1.73 0 0 8,800 10,100 7,500
31/03/2026 8,800 0.1 (1.15%) 100 0.88 0 0 8,700 10,000 7,400
30/03/2026 8,700 0 (0%) 100 0.87 0 0 8,700 10,000 7,400
27/03/2026 8,700 0.1 (1.16%) 121 1.05 0 0 8,600 9,800 7,400
26/03/2026 8,600 0 (0%) 100 0.86 0 0 8,600 9,800 7,400
25/03/2026 8,600 0.2 (2.38%) 223 1.92 0 0 8,400 9,600 7,200
24/03/2026 8,600 0.3 (3.61%) 3,300 27.72 0 0 8,300 9,500 7,100
23/03/2026 8,100 -0.8 (-8.99%) 2,911 24.21 0 0 8,900 10,200 7,600
20/03/2026 8,500 0.2 (2.41%) 200 1.77 0 0 8,300 9,500 7,100
19/03/2026 8,500 0.1 (1.19%) 7,100 59.13 0 0 8,400 9,600 7,200
18/03/2026 8,400 0 (0%) 800 6.69 0 0 8,400 9,600 7,200
17/03/2026 8,500 0 (0%) 500 4.19 0 0 8,500 9,700 7,300
16/03/2026 8,500 -0.1 (-1.16%) 402 3.42 0 0 8,600 9,800 7,400
13/03/2026 8,600 0 (0%) 100 0.86 0 0 8,600 9,800 7,400
12/03/2026 8,500 0 (0%) 2,300 19.84 0 0 8,500 9,700 7,300
11/03/2026 8,500 -0.5 (-5.56%) 2,200 18.78 0 0 9,000 10,300 7,700
10/03/2026 9,000 1 (12.5%) 100 0.9 0 0 8,000 9,200 6,800
09/03/2026 7,800 -0.8 (-9.3%) 7,800 62.33 0 0 8,600 9,800 7,400
06/03/2026 8,500 -0.1 (-1.16%) 0 0 0 0 8,600 9,800 7,400
05/03/2026 8,500 0.2 (2.41%) 200 1.71 0 0 8,300 9,500 7,100
04/03/2026 8,600 0 (0%) 2,300 19.01 0 0 8,600 9,800 7,400
03/03/2026 8,500 -0.3 (-3.41%) 3,400 29.32 0 0 8,800 10,100 7,500
02/03/2026 8,800 0.5 (6.02%) 3,808 33.37 0 0 8,300 9,500 7,100
27/02/2026 8,300 -0.2 (-2.35%) 800 6.61 0 0 8,500 9,700 7,300
26/02/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
25/02/2026 8,200 -0.2 (-2.38%) 1,620 13.76 0 0 8,400 9,600 7,200
24/02/2026 8,400 0 (0%) 700 5.88 0 0 8,400 9,600 7,200
23/02/2026 8,400 0.1 (1.2%) 800 6.68 0 0 8,300 9,500 7,100
13/02/2026 8,300 0.2 (2.47%) 100 0.83 0 0 8,100 9,300 6,900
12/02/2026 8,000 0 (0%) 400 3.23 0 0 8,000 9,200 6,800
11/02/2026 8,000 0 (0%) 3,400 27.2 0 0 8,000 9,200 6,800
10/02/2026 8,000 -0.1 (-1.23%) 3,805 30.44 0 0 8,100 9,300 6,900
09/02/2026 8,100 -0.2 (-2.41%) 3,400 27.57 0 0 8,300 9,500 7,100
06/02/2026 8,400 0 (0%) 900 7.44 0 0 8,400 9,600 7,200
05/02/2026 8,400 0.3 (3.7%) 200 1.68 0 0 8,100 9,300 6,900
04/02/2026 8,100 -0.1 (-1.22%) 1,700 13.77 0 0 8,200 9,400 7,000
03/02/2026 8,500 0.3 (3.66%) 400 3.28 0 0 8,200 9,400 7,000
02/02/2026 8,200 0 (0%) 705 5.78 0 0 8,200 9,400 7,000
30/01/2026 8,200 0.1 (1.23%) 1,400 11.5 0 0 8,100 9,300 6,900
29/01/2026 8,100 -0.1 (-1.22%) 3,400 27.56 0 0 8,200 9,400 7,000
28/01/2026 8,200 0 (0%) 600 4.93 0 0 8,200 9,400 7,000
27/01/2026 8,300 0.1 (1.22%) 4,300 35.2 0 0 8,200 9,400 7,000
26/01/2026 8,200 -0.1 (-1.2%) 10,300 84.46 0 0 8,300 9,500 7,100
23/01/2026 8,200 -0.1 (-1.2%) 2,700 22.32 0 0 8,300 9,500 7,100
22/01/2026 8,200 -0.1 (-1.2%) 6,100 50.52 0 0 8,300 9,500 7,100
21/01/2026 8,300 -0.2 (-2.35%) 10,300 85.49 0 0 8,500 9,700 7,300
20/01/2026 8,400 -0.2 (-2.33%) 12,100 102.54 0 0 8,600 9,800 7,400
19/01/2026 8,500 0 (0%) 200 1.71 0 0 8,500 9,700 7,300
16/01/2026 8,500 0 (0%) 4,330 36.81 0 0 8,500 9,700 7,300
15/01/2026 8,400 -0.2 (-2.33%) 10,700 91.03 0 0 8,600 9,800 7,400
14/01/2026 8,700 0.5 (6.1%) 6,300 54.46 0 0 8,200 9,400 7,000
13/01/2026 8,300 -0.3 (-3.49%) 2,900 23.79 0 0 8,600 9,800 7,400
12/01/2026 8,600 0.3 (3.61%) 100 0.86 0 0 8,300 9,500 7,100
09/01/2026 8,600 0 (0%) 10,142 83.75 0 0 8,600 9,800 7,400
08/01/2026 8,700 0.2 (2.35%) 2,300 19.73 0 0 8,500 9,700 7,300
07/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
06/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
05/01/2026 8,500 0 (0%) 700 5.95 0 0 8,500 9,700 7,300
31/12/2025 8,600 -0.1 (-1.15%) 2,001 16.96 0 0 8,700 10,000 7,400
30/12/2025 8,700 0.4 (4.82%) 100 0.87 0 0 8,300 9,500 7,100
29/12/2025 8,300 -0.2 (-2.35%) 600 4.98 0 0 8,500 9,700 7,300
26/12/2025 8,600 0 (0%) 2,300 19.52 0 0 8,600 9,800 7,400
25/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
24/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
23/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
22/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
19/12/2025 8,600 0.1 (1.18%) 200 1.71 0 0 8,500 9,700 7,300
18/12/2025 8,500 0 (0%) 2,400 20.42 0 0 8,500 9,700 7,300
17/12/2025 8,500 0 (0%) 500 4.25 0 0 8,500 9,700 7,300
16/12/2025 8,500 -0.2 (-2.3%) 100 0.85 0 0 8,700 10,000 7,400
15/12/2025 8,700 0.4 (4.82%) 100 0.87 0 0 8,300 9,500 7,100
12/12/2025 8,800 0.5 (6.02%) 10,900 90.22 0 0 8,300 9,500 7,100
11/12/2025 8,300 -0.6 (-6.74%) 3,300 27.51 0 0 8,900 10,200 7,600
10/12/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
09/12/2025 8,900 -0.1 (-1.11%) 3,400 30.26 0 0 9,000 10,300 7,700
08/12/2025 9,000 0.3 (3.45%) 11,401 102.41 0 0 8,700 10,000 7,400
05/12/2025 8,700 0 (0%) 100 0.87 0 0 8,700 10,000 7,400
04/12/2025 8,700 0.2 (2.35%) 501 4.36 0 0 8,500 9,700 7,300
03/12/2025 8,700 0.2 (2.35%) 2,100 17.76 0 0 8,500 9,700 7,300
02/12/2025 8,600 0 (0%) 900 7.62 0 0 8,600 9,800 7,400
01/12/2025 8,500 -0.3 (-3.41%) 700 6 0 0 8,800 10,100 7,500
28/11/2025 9,000 0.5 (5.88%) 2,100 18.51 0 0 8,500 9,700 7,300

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