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
22/05/2026 13,650 0.85 (6.64%) 66,600 842.96 0 0 12,800 13,650 11,950
21/05/2026 12,800 0.3 (2.4%) 34,400 428.45 0 0 12,500 13,350 11,650
20/05/2026 12,500 -0.15 (-1.19%) 16,900 213.27 0 0 12,650 13,500 11,800
19/05/2026 12,650 0 (0%) 500 6.26 0 0 12,650 13,500 11,800
18/05/2026 12,650 0.2 (1.61%) 200 2.51 0 0 12,450 13,300 11,600
15/05/2026 12,450 -0.35 (-2.73%) 200 2.49 0 0 12,800 13,650 11,950
14/05/2026 12,800 0 (0%) 11,500 141.3 0 0 12,800 13,650 11,950
13/05/2026 12,800 0 (0%) 5,200 66.27 0 0 12,800 13,650 11,950
12/05/2026 12,800 -0.2 (-1.54%) 43,200 552.67 0 0 13,000 13,900 12,100
11/05/2026 13,000 0.2 (1.56%) 1,300 17.04 0 0 12,800 13,650 11,950
08/05/2026 12,800 0.1 (0.79%) 1,600 19.62 0 0 12,700 13,550 11,850
07/05/2026 12,700 -0.1 (-0.78%) 31,300 397.61 0 0 12,800 13,650 11,950
06/05/2026 12,800 0.15 (1.19%) 1,700 21.56 0 0 12,650 13,500 11,800
05/05/2026 12,650 -0.1 (-0.78%) 100 1.27 0 0 12,750 13,600 11,900
04/05/2026 12,750 0.15 (1.19%) 90,100 1,152.62 0 0 12,600 13,450 11,750
29/04/2026 12,600 -0.1 (-0.79%) 9,500 119.4 0 0 12,700 13,550 11,850
28/04/2026 12,700 -0.1 (-0.78%) 46,100 580.56 0 0 12,800 13,650 11,950
24/04/2026 12,800 -0.1 (-0.78%) 24,300 306.37 0 0 12,900 13,800 12,000
23/04/2026 12,900 0.4 (3.2%) 10,800 135.94 0 0 12,500 13,350 11,650
22/04/2026 12,500 -0.15 (-1.19%) 11,000 137.65 0 0 12,650 13,500 11,800
21/04/2026 12,650 -0.05 (-0.39%) 700 8.87 0 0 12,700 13,550 11,850
20/04/2026 12,700 -0.1 (-0.78%) 1,400 17.74 0 0 12,800 13,650 11,950
17/04/2026 12,800 -0.1 (-0.78%) 500 6.16 0 0 12,900 13,800 12,000
16/04/2026 12,900 -0.05 (-0.39%) 2,400 30.17 0 0 12,950 13,850 12,050
15/04/2026 12,950 -0.05 (-0.38%) 700 8.95 0 0 13,000 13,900 12,100
14/04/2026 13,000 0.25 (1.96%) 2,000 25.58 0 0 12,750 13,600 11,900
13/04/2026 12,750 -0.05 (-0.39%) 6,000 76.45 0 0 12,800 13,650 11,950
10/04/2026 12,800 0.1 (0.79%) 9,200 116.52 0 0 12,700 13,550 11,850
09/04/2026 12,700 -0.2 (-1.55%) 7,800 97.6 0 0 12,900 13,800 12,000
08/04/2026 12,900 0.05 (0.39%) 7,300 93.96 0 0 12,850 13,700 12,000
07/04/2026 12,850 0.35 (2.8%) 9,100 111.38 0 0 12,500 13,350 11,650
06/04/2026 12,500 -0.5 (-3.85%) 1,000 12.77 0 0 13,000 13,900 12,100
03/04/2026 13,000 -0.2 (-1.52%) 12,400 159.81 0 0 13,200 14,100 12,300
02/04/2026 13,200 -0.4 (-2.94%) 74,000 943.74 0 0 13,600 14,550 12,650
01/04/2026 13,600 -0.4 (-2.86%) 113,300 1,481.43 0 0 14,000 14,950 13,050
31/03/2026 14,000 0.1 (0.72%) 1,004,100 13,956.9 0 0 13,900 14,850 12,950
30/03/2026 13,900 -0.05 (-0.36%) 1,100 15.04 0 0 13,950 14,900 13,000
27/03/2026 13,950 0.55 (4.1%) 437,100 5,712.65 0 0 13,400 14,300 12,500
26/03/2026 13,400 0 (0%) 458,100 5,963.95 0 0 13,400 14,300 12,500
25/03/2026 13,400 0.2 (1.52%) 577,700 7,505.67 0 0 13,200 14,100 12,300
24/03/2026 13,200 0 (0%) 319,700 4,171.15 0 0 13,200 14,100 12,300
23/03/2026 13,200 -0.1 (-0.75%) 164,000 2,130.3 0 0 13,300 14,200 12,400
20/03/2026 13,300 0 (0%) 0 0 0 0 13,300 14,200 12,400
19/03/2026 13,300 0 (0%) 1,500 19.85 0 0 13,300 14,200 12,400
18/03/2026 13,300 0.4 (3.1%) 300 3.89 0 0 12,900 13,800 12,000
17/03/2026 12,900 -0.6 (-4.44%) 1,300 16.64 0 0 13,500 14,400 12,600
16/03/2026 13,500 0 (0%) 0 0 0 0 13,500 14,400 12,600
13/03/2026 13,500 0.4 (3.05%) 400 5.12 0 0 13,100 14,000 12,200
12/03/2026 13,100 0.1 (0.77%) 7,500 98.03 0 0 13,000 13,900 12,100
11/03/2026 13,000 0 (0%) 1,700 21.38 0 0 13,000 13,900 12,100
10/03/2026 13,000 0 (0%) 600 7.73 0 0 13,000 13,900 12,100
09/03/2026 13,000 -0.5 (-3.7%) 22,200 291.52 0 0 13,500 14,400 12,600
06/03/2026 13,500 0.6 (4.65%) 300 3.91 0 0 12,900 13,800 12,000
05/03/2026 12,900 -0.1 (-0.77%) 2,300 28.76 0 0 13,000 13,900 12,100
04/03/2026 13,000 -0.3 (-2.26%) 300 3.92 2,372,000 30,646.4 13,300 14,200 12,400
03/03/2026 13,300 -0.1 (-0.75%) 1,600 20.62 0 0 13,400 14,300 12,500
02/03/2026 13,400 0.45 (3.47%) 15,800 198.34 0 0 12,950 13,850 12,050
27/02/2026 12,950 -0.05 (-0.38%) 500 6.48 0 0 13,000 13,900 12,100
26/02/2026 13,000 0 (0%) 200 2.6 0 0 13,000 13,900 12,100
25/02/2026 13,000 -0.1 (-0.76%) 6,400 83.25 0 0 13,100 14,000 12,200
24/02/2026 13,100 -0.4 (-2.96%) 1,300 17.05 0 0 13,500 14,400 12,600
23/02/2026 13,500 0 (0%) 5,000 67.08 0 0 13,500 14,400 12,600
13/02/2026 13,500 -0.4 (-2.88%) 38,900 527.48 0 0 13,900 14,850 12,950
12/02/2026 13,900 0.8 (6.11%) 344,000 4,492.13 0 0 13,100 14,000 12,200
11/02/2026 13,100 -0.75 (-5.42%) 21,100 290.21 1,000,000 13,000 13,850 14,800 12,900
10/02/2026 13,850 0.1 (0.73%) 8,000 109.82 0 0 13,750 14,700 12,800
09/02/2026 13,750 0.75 (5.77%) 500 6.67 0 0 13,000 13,900 12,100
06/02/2026 13,000 -0.1 (-0.76%) 1,200 15.6 0 0 13,100 14,000 12,200
05/02/2026 13,100 -0.45 (-3.32%) 300 3.96 0 0 13,550 14,450 12,650
04/02/2026 13,550 -0.2 (-1.45%) 18,400 250.21 0 0 13,750 14,700 12,800
03/02/2026 13,750 0 (0%) 900 12.25 0 0 13,750 14,700 12,800
02/02/2026 13,750 -0.25 (-1.79%) 2,700 35.48 100,000 1,435 14,000 14,950 13,050
30/01/2026 14,000 0 (0%) 500 6.76 420,000 6,027 14,000 14,950 13,050
29/01/2026 14,000 -0.55 (-3.78%) 350,500 5,017.08 570,000 8,179.5 14,550 15,550 13,550
28/01/2026 14,550 0.95 (6.99%) 517,200 6,976.81 0 0 13,600 14,550 12,650
27/01/2026 13,600 0.65 (5.02%) 309,900 4,020.93 0 0 12,950 13,850 12,050
26/01/2026 12,950 -0.45 (-3.36%) 4,800 61.24 0 0 13,400 14,300 12,500
23/01/2026 13,400 0 (0%) 0 0 0 0 13,400 14,300 12,500
22/01/2026 13,400 0.35 (2.68%) 1,700 22.71 0 0 13,050 13,950 12,150
21/01/2026 13,050 -0.35 (-2.61%) 30,000 401.74 0 0 13,400 14,300 12,500
20/01/2026 13,400 0.6 (4.69%) 2,300 30.27 0 0 12,800 13,650 11,950
19/01/2026 12,800 -0.7 (-5.19%) 34,600 465.05 0 0 13,500 14,400 12,600
16/01/2026 13,500 0 (0%) 0 0 0 0 13,500 14,400 12,600
15/01/2026 13,500 0.15 (1.12%) 20,200 272.99 0 0 13,350 14,250 12,450
14/01/2026 13,350 0 (0%) 11,100 148.47 0 0 13,350 14,250 12,450
13/01/2026 13,350 -0.45 (-3.26%) 600 7.89 0 0 13,800 14,750 12,850
12/01/2026 13,800 -0.15 (-1.08%) 2,800 36.92 0 0 13,950 14,900 13,000
09/01/2026 13,950 -0.05 (-0.36%) 16,000 209.34 0 0 14,000 14,950 13,050
08/01/2026 14,000 -0.15 (-1.06%) 10,500 146.34 0 0 14,150 15,100 13,200
07/01/2026 14,150 0.1 (0.71%) 6,300 88.52 0 0 14,050 15,000 13,100
06/01/2026 14,050 -0.7 (-4.75%) 500 7.29 0 0 14,750 15,750 13,750
05/01/2026 14,750 -0.25 (-1.67%) 4,200 59.45 0 0 15,000 16,050 13,950
31/12/2025 15,000 0 (0%) 0 0 0 0 15,000 16,050 13,950
30/12/2025 15,000 0 (0%) 700 10.3 0 0 15,000 16,050 13,950
29/12/2025 15,000 0 (0%) 1,500 22.1 0 0 15,000 16,050 13,950
26/12/2025 15,000 -0.2 (-1.32%) 3,800 53.86 0 0 15,200 16,250 14,150
25/12/2025 15,200 0 (0%) 0 0 0 0 15,200 16,250 14,150
24/12/2025 15,200 -0.05 (-0.33%) 1,700 25.06 0 0 15,250 16,300 14,200
23/12/2025 15,250 0.05 (0.33%) 6,300 93.65 0 0 15,200 16,250 14,150
22/12/2025 15,200 0.7 (4.83%) 4,200 61.41 0 0 14,500 15,500 13,500
19/12/2025 14,500 -1 (-6.45%) 36,100 536.26 0 0 15,500 16,550 14,450
18/12/2025 15,500 0.75 (5.08%) 429,200 6,397.03 0 0 14,750 15,750 13,750
17/12/2025 14,750 0.6 (4.24%) 621,600 8,816.64 0 0 14,150 15,100 13,200
16/12/2025 14,150 0.65 (4.81%) 360,600 4,892.08 0 0 13,500 14,400 12,600
15/12/2025 13,500 -0.4 (-2.88%) 433,200 5,997.56 0 0 13,900 14,850 12,950
12/12/2025 13,900 0 (0%) 469,300 6,494.98 0 0 13,900 14,850 12,950
11/12/2025 13,900 -0.1 (-0.71%) 275,200 3,791.98 0 0 14,000 14,950 13,050
10/12/2025 14,000 -0.05 (-0.36%) 18,500 255.15 0 0 14,050 15,000 13,100
09/12/2025 14,050 0.25 (1.81%) 43,700 611.19 0 0 13,800 14,750 12,850
08/12/2025 13,800 0 (0%) 98,900 1,371.33 0 0 13,800 14,750 12,850
05/12/2025 13,800 0.7 (5.34%) 11,800 163.71 0 0 13,100 14,000 12,200
04/12/2025 13,100 0.85 (6.94%) 7,000 91.68 0 0 12,250 13,100 11,400
03/12/2025 12,250 -0.9 (-6.84%) 37,900 490.38 0 0 13,150 14,050 12,250
02/12/2025 13,150 0 (0%) 0 0 0 0 13,150 14,050 12,250
01/12/2025 13,150 0.5 (3.95%) 5,600 72.05 0 0 12,650 13,500 11,800
28/11/2025 12,650 -0.55 (-4.17%) 2,400 30.39 478,000 6,309.6 13,200 14,100 12,300
27/11/2025 13,200 0.3 (2.33%) 3,100 40.09 0 0 12,900 13,800 12,000
26/11/2025 12,900 0.25 (1.98%) 5,300 67.32 0 0 12,650 13,500 11,800
25/11/2025 12,650 -0.35 (-2.69%) 34,900 443.9 0 0 13,000 13,900 12,100

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