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 321,100 0 (0%) 259 83.4 0 0 321,100 369,200 273,000
22/05/2026 330,000 -6.4 (-1.9%) 2,402 772.42 0 0 336,400 386,800 286,000
21/05/2026 337,000 -7.3 (-2.12%) 2,167 729.03 0 0 344,300 395,900 292,700
20/05/2026 340,000 -13.2 (-3.74%) 3,653 1,258.05 0 0 353,200 406,100 300,300
19/05/2026 355,000 -2.4 (-0.67%) 1,460 515.77 0 0 357,400 411,000 303,800
18/05/2026 358,000 -0.3 (-0.08%) 4,861 1,736.56 0 0 358,300 412,000 304,600
15/05/2026 350,100 -17.6 (-4.79%) 2,448 877.74 0 0 367,700 422,800 312,600
14/05/2026 358,000 -10.8 (-2.93%) 7,266 2,671.77 0 0 368,800 424,100 313,500
13/05/2026 367,500 -1.6 (-0.43%) 1,908 703.5 0 0 369,100 424,400 313,800
12/05/2026 370,000 4.8 (1.31%) 1,474 544.03 50,281 18,503.41 365,200 419,900 310,500
11/05/2026 370,000 11.7 (3.27%) 4,046 1,476.97 0 0 358,300 412,000 304,600
08/05/2026 351,300 6.8 (1.97%) 1,995 714.43 0 0 344,500 396,100 292,900
07/05/2026 346,000 5.1 (1.5%) 2,206 759.98 0 0 340,900 392,000 289,800
06/05/2026 345,000 15.2 (4.61%) 3,289 1,119.95 0 0 329,800 379,200 280,400
05/05/2026 333,000 2.8 (0.85%) 5,109 1,684.96 0 0 330,200 379,700 280,700
04/05/2026 331,000 20 (6.43%) 1,041 342.34 0 0 311,000 357,600 264,400
29/04/2026 311,000 -7.5 (-2.35%) 209 65.08 0 0 318,500 366,200 270,800
28/04/2026 317,500 -4.3 (-1.34%) 1,132 360.9 0 0 321,800 370,000 273,600
24/04/2026 320,000 -3.8 (-1.17%) 1,322 425.38 0 0 323,800 372,300 275,300
23/04/2026 320,000 3.2 (1.01%) 1,100 356.15 0 0 316,800 364,300 269,300
22/04/2026 317,500 -3 (-0.94%) 205 64.95 1,900 699.2 320,500 368,500 272,500
21/04/2026 320,000 -2 (-0.62%) 277 88.97 0 0 322,000 370,300 273,700
20/04/2026 319,000 -3.6 (-1.12%) 721 232.13 0 0 322,600 370,900 274,300
17/04/2026 320,000 -3.2 (-0.99%) 733 236.41 0 0 323,200 371,600 274,800
16/04/2026 324,900 8 (2.52%) 8,426 2,723.09 0 0 316,900 364,400 269,400
15/04/2026 316,900 0 (0%) 907 287.43 0 0 316,900 364,400 269,400
14/04/2026 314,700 -3.8 (-1.19%) 716 226.9 0 0 318,500 366,200 270,800
13/04/2026 314,000 -4.5 (-1.41%) 239 76.05 0 0 318,500 366,200 270,800
10/04/2026 314,000 -4.5 (-1.41%) 627 199.72 167,254 55,193.82 318,500 366,200 270,800
09/04/2026 318,000 0.9 (0.28%) 744 236.84 0 0 317,100 364,600 269,600
08/04/2026 319,900 6 (1.91%) 228 72.31 0 0 313,900 360,900 266,900
07/04/2026 323,000 13.5 (4.36%) 1,190 374.31 0 0 309,500 355,900 263,100
06/04/2026 309,000 -2.2 (-0.71%) 239 74.06 0 0 311,200 357,800 264,600
03/04/2026 310,000 -0.1 (-0.03%) 581 180.82 0 0 310,100 356,600 263,600
02/04/2026 310,000 -5.9 (-1.87%) 259 80.63 0 0 315,900 363,200 268,600
01/04/2026 315,500 0.6 (0.19%) 1,527 482.25 0 0 314,900 362,100 267,700
31/03/2026 312,100 -8 (-2.5%) 432 136.38 0 0 320,100 368,100 272,100
30/03/2026 320,000 0 (0%) 248 79.36 0 0 320,000 368,000 272,000
27/03/2026 320,000 -0.1 (-0.03%) 1,018 325.75 0 0 320,100 368,100 272,100
26/03/2026 320,200 0 (0%) 495 158.57 0 0 320,200 368,200 272,200
25/03/2026 320,000 -6.4 (-1.96%) 1,420 454.78 0 0 326,400 375,300 277,500
24/03/2026 326,400 0 (0%) 150 48.96 0 0 326,400 375,300 277,500
23/03/2026 326,200 -2.8 (-0.85%) 2,529 825.51 0 0 329,000 378,300 279,700
20/03/2026 330,000 4.2 (1.29%) 1,290 425.67 0 0 325,800 374,600 277,000
19/03/2026 325,800 0 (0%) 31 10.11 0 0 325,800 374,600 277,000
18/03/2026 325,500 -8.4 (-2.52%) 219 71.51 0 0 333,900 383,900 283,900
17/03/2026 339,000 17.3 (5.38%) 1,172 391.38 0 0 321,700 369,900 273,500
16/03/2026 324,000 -4.1 (-1.25%) 1,191 383.18 0 0 328,100 377,300 278,900
13/03/2026 320,200 0.2 (0.06%) 228 74.83 0 0 320,000 368,000 272,000
12/03/2026 320,000 2.1 (0.66%) 417 133.55 0 0 317,900 365,500 270,300
11/03/2026 320,900 -6.4 (-1.96%) 1,716 545.78 0 0 327,300 376,300 278,300
10/03/2026 330,000 11.5 (3.61%) 1,127 367.59 0 0 318,500 366,200 270,800
09/03/2026 310,000 -16 (-4.91%) 3,567 1,137.07 0 0 326,000 374,900 277,100
06/03/2026 326,000 4.3 (1.34%) 100 32.6 0 0 321,700 369,900 273,500
05/03/2026 321,700 0 (0%) 69 22.92 31,500 8,820 321,700 369,900 273,500
04/03/2026 321,200 -25.8 (-7.44%) 229 74.36 0 0 347,000 399,000 295,000
03/03/2026 345,000 -2.8 (-0.81%) 2,374 823.92 36,000 10,800 347,800 399,900 295,700
02/03/2026 348,000 2.2 (0.64%) 1,290 448.72 0 0 345,800 397,600 294,000
27/02/2026 350,000 1.8 (0.52%) 1,077 372.88 0 0 348,200 400,400 296,000
26/02/2026 353,000 4.8 (1.38%) 594 207.06 0 0 348,200 400,400 296,000
25/02/2026 348,000 0.1 (0.03%) 975 339.64 0 0 347,900 400,000 295,800
24/02/2026 354,800 4.8 (1.37%) 2,485 864.63 0 0 350,000 402,500 297,500
23/02/2026 350,000 0 (0%) 344 120.37 0 0 350,000 402,500 297,500
13/02/2026 350,000 -0.3 (-0.09%) 180 63.08 0 0 350,300 402,800 297,800
12/02/2026 355,000 5.4 (1.54%) 523 183.17 0 0 349,600 402,000 297,200
11/02/2026 350,000 2.2 (0.63%) 1,227 429.05 0 0 347,800 399,900 295,700
10/02/2026 350,000 2.2 (0.63%) 1,570 546.14 0 0 347,800 399,900 295,700
09/02/2026 350,000 3.1 (0.89%) 517 179.83 0 0 346,900 398,900 294,900
06/02/2026 346,100 -8.1 (-2.29%) 2,674 928.31 0 0 354,200 407,300 301,100
05/02/2026 354,000 -2.9 (-0.81%) 777 275.75 0 0 356,900 410,400 303,400
04/02/2026 358,000 0.8 (0.22%) 1,760 628.39 0 0 357,200 410,700 303,700
03/02/2026 350,000 -10.1 (-2.8%) 13,600 4,858.1 0 0 360,100 414,100 306,100
02/02/2026 360,000 -0.3 (-0.08%) 404 145.28 0 0 360,300 414,300 306,300
30/01/2026 360,000 0.9 (0.25%) 917 330. 0 0 359,100 412,900 305,300
29/01/2026 362,000 2 (0.56%) 1,470 527.43 0 0 360,000 414,000 306,000
28/01/2026 360,000 0 (0%) 458 164.86 0 0 360,000 414,000 306,000
27/01/2026 360,000 0.4 (0.11%) 636 228.59 0 0 359,600 413,500 305,700
26/01/2026 360,000 -0.2 (-0.06%) 2,240 805.69 0 0 360,200 414,200 306,200
23/01/2026 361,000 2.5 (0.7%) 1,262 454.41 0 0 358,500 412,200 304,800
22/01/2026 357,000 -3 (-0.83%) 253 90.84 0 0 360,000 414,000 306,000
21/01/2026 360,000 0 (0%) 643 231.49 0 0 360,000 414,000 306,000
20/01/2026 360,000 -0.2 (-0.06%) 2,116 761.79 0 0 360,200 414,200 306,200
19/01/2026 360,000 -1.4 (-0.39%) 2,493 898.08 0 0 361,400 415,600 307,200
16/01/2026 362,000 5.2 (1.46%) 557 201.22 0 0 356,800 410,300 303,300
15/01/2026 355,000 -0.1 (-0.03%) 1,286 458.71 0 0 355,100 408,300 301,900
14/01/2026 355,000 -6 (-1.66%) 1,645 584.36 0 0 361,000 415,100 306,900
13/01/2026 361,000 0 (0%) 242 87.79 0 0 361,000 415,100 306,900
12/01/2026 360,000 -3 (-0.83%) 1,042 376.26 0 0 363,000 417,400 308,600
09/01/2026 363,000 1 (0.28%) 254 92.16 0 0 362,000 416,300 307,700
08/01/2026 362,000 8.7 (2.46%) 1,899 687.46 0 0 353,300 406,200 300,400
07/01/2026 360,000 -0.7 (-0.19%) 1,120 396.32 6,000 2,340 360,700 414,800 306,600
06/01/2026 352,000 -13 (-3.56%) 376 135.83 0 0 365,000 419,700 310,300
05/01/2026 365,000 -0.9 (-0.25%) 572 208.7 0 0 365,900 420,700 311,100
31/12/2025 365,900 0 (0%) 47 17.3 0 0 365,900 420,700 311,100
30/12/2025 365,900 0 (0%) 86 31.73 0 0 365,900 420,700 311,100
29/12/2025 365,000 -8.1 (-2.17%) 728 266.77 0 0 373,100 429,000 317,200
26/12/2025 370,200 -7.8 (-2.06%) 274 102.34 0 0 378,000 434,700 321,300
25/12/2025 378,000 8.3 (2.25%) 166 62.14 0 0 369,700 425,100 314,300
24/12/2025 368,000 -3.2 (-0.86%) 1,115 412.25 0 0 371,200 426,800 315,600
23/12/2025 373,900 16.2 (4.53%) 560 207.25 0 0 357,700 411,300 304,100
22/12/2025 357,700 0 (0%) 264 94.4 0 0 357,700 411,300 304,100
19/12/2025 357,700 0 (0%) 60 21.52 0 0 357,700 411,300 304,100
18/12/2025 353,100 -7.8 (-2.16%) 1,842 658.96 0 0 360,900 415,000 306,800
17/12/2025 361,000 0.2 (0.06%) 309 111.51 67,500 20,790 360,800 414,900 306,700
16/12/2025 360,800 0 (0%) 16 5.77 0 0 360,800 414,900 306,700
15/12/2025 360,800 0 (0%) 7 2.54 37,000 15,170 360,800 414,900 306,700
12/12/2025 360,000 -3 (-0.83%) 540 195.16 0 0 363,000 417,400 308,600
11/12/2025 363,000 3 (0.83%) 245 89.61 0 0 360,000 414,000 306,000
10/12/2025 360,000 8 (2.27%) 324 116.81 0 0 352,000 404,800 299,200
09/12/2025 358,000 -21 (-5.54%) 811 285.66 0 0 379,000 435,800 322,200
08/12/2025 379,000 -1 (-0.26%) 346 131.15 0 0 380,000 437,000 323,000
05/12/2025 380,000 2.5 (0.66%) 1,091 414.17 0 0 377,500 434,100 320,900
04/12/2025 380,000 4.7 (1.25%) 401 151.38 0 0 375,300 431,500 319,100
03/12/2025 376,000 -4 (-1.05%) 373 140.22 0 0 380,000 437,000 323,000
02/12/2025 380,000 0 (0%) 124 47.12 0 0 380,000 437,000 323,000
01/12/2025 380,000 8 (2.15%) 905 343.98 0 0 372,000 427,800 316,200
28/11/2025 372,000 -6.4 (-1.69%) 207 77.05 0 0 378,400 435,100 321,700
27/11/2025 378,400 0 (0%) 56 21.22 0 0 378,400 435,100 321,700
26/11/2025 378,000 -2 (-0.53%) 538 203.66 0 0 380,000 437,000 323,000
25/11/2025 380,000 1 (0.26%) 1,400 532. 0 0 379,000 435,800 322,200

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