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 18,000 -1.5 (-7.69%) 100 1.8 0 0 19,500 21,400 17,600
22/05/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
21/05/2026 20,500 -0.1 (-0.49%) 200 4.1 0 0 20,600 22,600 18,600
20/05/2026 20,600 -0.2 (-0.96%) 300 6.17 0 0 20,800 22,800 18,800
19/05/2026 20,800 1.1 (5.58%) 236 4.79 0 0 19,700 21,600 17,800
18/05/2026 19,700 0.5 (2.6%) 145 2.83 0 0 19,200 21,100 17,300
15/05/2026 19,200 0.1 (0.52%) 206 4.01 0 0 19,100 21,000 17,200
14/05/2026 19,100 0 (0%) 0 0 0 0 19,100 21,000 17,200
13/05/2026 19,100 0.1 (0.53%) 200 3.89 0 0 19,000 20,900 17,100
12/05/2026 19,000 0 (0%) 5,100 96.94 0 0 19,000 20,900 17,100
11/05/2026 19,000 -0.1 (-0.52%) 200 3.8 5,566 108.54 19,100 21,000 17,200
08/05/2026 19,100 -0.9 (-4.5%) 6,409 118.75 0 0 20,000 22,000 18,000
07/05/2026 20,000 0.5 (2.56%) 300 5.94 0 0 19,500 21,400 17,600
06/05/2026 19,500 0 (0%) 700 13.64 0 0 19,500 21,400 17,600
05/05/2026 19,500 -0.1 (-0.51%) 500 9.75 0 0 19,600 21,500 17,700
04/05/2026 19,600 -0.9 (-4.39%) 1,400 27.5 0 0 20,500 22,500 18,500
29/04/2026 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
28/04/2026 20,500 1 (5.13%) 5,300 99.8 0 0 19,500 21,400 17,600
24/04/2026 19,500 -0.4 (-2.01%) 600 11.67 0 0 19,900 21,800 18,000
23/04/2026 19,900 -0.8 (-3.86%) 641 12.56 0 0 20,700 22,700 18,700
22/04/2026 20,700 1.7 (8.95%) 4,900 100.42 0 0 19,000 20,900 17,100
21/04/2026 19,000 -0.7 (-3.55%) 11,800 224.56 0 0 19,700 21,600 17,800
20/04/2026 19,700 0 (0%) 1 0.02 0 0 19,700 21,600 17,800
17/04/2026 19,700 0.2 (1.03%) 200 3.87 0 0 19,500 21,400 17,600
16/04/2026 19,500 0 (0%) 1 0.02 0 0 19,500 21,400 17,600
15/04/2026 19,500 0.1 (0.52%) 1,200 23.44 0 0 19,400 21,300 17,500
14/04/2026 19,400 -0.4 (-2.02%) 1,500 28.86 0 0 19,800 21,700 17,900
13/04/2026 19,800 0 (0%) 310 6.14 0 0 19,800 21,700 17,900
10/04/2026 19,800 -0.1 (-0.5%) 2,200 43.13 0 0 19,900 21,800 18,000
09/04/2026 19,900 0.3 (1.53%) 1,000 19.67 0 0 19,600 21,500 17,700
08/04/2026 19,600 0.6 (3.16%) 5,120 101.77 0 0 19,000 20,900 17,100
07/04/2026 19,000 -0.9 (-4.52%) 100 1.9 0 0 19,900 21,800 18,000
06/04/2026 19,900 0 (0%) 0 0 0 0 19,900 21,800 18,000
03/04/2026 19,900 0 (0%) 100 1.99 0 0 19,900 21,800 18,000
02/04/2026 19,900 0.7 (3.65%) 200 4 0 0 19,200 21,100 17,300
01/04/2026 19,200 0.2 (1.05%) 2,632 50.12 0 0 19,000 20,900 17,100
31/03/2026 19,000 -1 (-5%) 1,601 30.43 0 0 20,000 22,000 18,000
30/03/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
27/03/2026 20,000 0 (0%) 500 9.51 0 0 20,000 22,000 18,000
26/03/2026 20,000 -0.2 (-0.99%) 700 14.05 0 0 20,200 22,200 18,200
25/03/2026 20,200 0 (0%) 0 0 0 0 20,200 22,200 18,200
24/03/2026 20,200 0 (0%) 0 0 0 0 20,200 22,200 18,200
23/03/2026 20,200 0 (0%) 0 0 0 0 20,200 22,200 18,200
20/03/2026 20,200 0 (0%) 0 0 0 0 20,200 22,200 18,200
19/03/2026 20,200 0.2 (1%) 220 4.46 0 0 20,000 22,000 18,000
18/03/2026 20,000 -0.2 (-0.99%) 201 4.07 0 0 20,200 22,200 18,200
17/03/2026 20,200 0 (0%) 0 0 0 0 20,200 22,200 18,200
16/03/2026 20,200 0.3 (1.51%) 2,505 49.64 0 0 19,900 21,800 18,000
13/03/2026 19,900 0.1 (0.51%) 400 7.96 0 0 19,800 21,700 17,900
12/03/2026 19,800 0.2 (1.02%) 2,500 49.58 0 0 19,600 21,500 17,700
11/03/2026 19,600 0.4 (2.08%) 4,300 85.01 0 0 19,200 21,100 17,300
10/03/2026 19,200 -0.8 (-4%) 1,200 23.06 0 0 20,000 22,000 18,000
09/03/2026 20,000 -0.4 (-1.96%) 5,700 106.76 0 0 20,400 22,400 18,400
06/03/2026 20,400 -0.4 (-1.92%) 2,933 60.08 0 0 20,800 22,800 18,800
05/03/2026 20,800 0 (0%) 1,100 22.88 0 0 20,800 22,800 18,800
04/03/2026 20,800 -0.1 (-0.48%) 5,144 104.08 0 0 20,900 22,900 18,900
03/03/2026 20,900 -0.5 (-2.34%) 102 2.13 0 0 21,400 23,500 19,300
02/03/2026 21,400 0.9 (4.39%) 401 8.48 0 0 20,500 22,500 18,500
27/02/2026 20,500 0.1 (0.49%) 3,400 69.95 0 0 20,400 22,400 18,400
26/02/2026 20,400 -0.7 (-3.32%) 564 11.7 0 0 21,100 23,200 19,000
25/02/2026 21,100 0.6 (2.93%) 180 3.75 0 0 20,500 22,500 18,500
24/02/2026 20,500 -0.5 (-2.38%) 2,601 53.5 0 0 21,000 23,100 18,900
23/02/2026 21,000 0 (0%) 2,400 50.5 0 0 21,000 23,100 18,900
13/02/2026 21,000 0.8 (3.96%) 300 6.25 0 0 20,200 22,200 18,200
12/02/2026 20,200 0.1 (0.5%) 2,504 50.71 0 0 20,100 22,100 18,100
11/02/2026 20,100 -0.9 (-4.29%) 2,000 40.31 0 0 21,000 23,100 18,900
10/02/2026 21,000 -0.1 (-0.47%) 403 8.54 0 0 21,100 23,200 19,000
09/02/2026 21,100 0.9 (4.46%) 2,000 42.63 0 0 20,200 22,200 18,200
06/02/2026 20,200 -0.6 (-2.88%) 1,000 20.27 0 0 20,800 22,800 18,800
05/02/2026 20,800 -0.1 (-0.48%) 7,715 157.47 0 0 20,900 22,900 18,900
04/02/2026 20,900 -0.9 (-4.13%) 500 10.45 0 0 21,800 23,900 19,700
03/02/2026 21,800 1.4 (6.86%) 4,000 84.78 0 0 20,400 22,400 18,400
02/02/2026 20,400 0.2 (0.99%) 5,600 113.86 0 0 20,200 22,200 18,200
30/01/2026 20,200 -0.8 (-3.81%) 100 2.02 0 0 21,000 23,100 18,900
29/01/2026 21,000 0.7 (3.45%) 300 6.2 0 0 20,300 22,300 18,300
28/01/2026 20,300 0 (0%) 3,200 64.87 0 0 20,300 22,300 18,300
27/01/2026 20,300 -1 (-4.69%) 1,200 24.38 0 0 21,300 23,400 19,200
26/01/2026 21,300 1.2 (5.97%) 2,730 58.63 0 0 20,100 22,100 18,100
23/01/2026 20,100 -0.2 (-0.99%) 3,600 72.5 0 0 20,300 22,300 18,300
22/01/2026 20,300 -0.2 (-0.98%) 13,000 264.11 0 0 20,500 22,500 18,500
21/01/2026 20,500 -0.2 (-0.97%) 1,100 22.74 0 0 20,700 22,700 18,700
20/01/2026 20,700 0 (0%) 3,120 64.59 0 0 20,700 22,700 18,700
19/01/2026 20,700 0 (0%) 3,000 61.94 0 0 20,700 22,700 18,700
16/01/2026 20,700 0.1 (0.49%) 6,510 134.06 0 0 20,600 22,600 18,600
15/01/2026 20,600 -0.2 (-0.96%) 1,000 20.58 0 0 20,800 22,800 18,800
14/01/2026 20,800 0.4 (1.96%) 210 4.32 0 0 20,400 22,400 18,400
13/01/2026 20,400 0.3 (1.49%) 1,900 38.22 0 0 20,100 22,100 18,100
12/01/2026 20,100 0 (0%) 952 19.22 0 0 20,100 22,100 18,100
09/01/2026 20,100 -0.7 (-3.37%) 1,100 22.28 0 0 20,800 22,800 18,800
08/01/2026 20,800 0.6 (2.97%) 200 4.12 0 0 20,200 22,200 18,200
07/01/2026 20,200 0.2 (1%) 3,025 61.09 0 0 20,000 22,000 18,000
06/01/2026 20,000 -0.5 (-2.44%) 10,600 212.13 0 0 20,500 22,500 18,500
05/01/2026 20,500 0.2 (0.99%) 201 4.11 0 0 20,300 22,300 18,300
31/12/2025 20,300 0.1 (0.5%) 205 4.16 0 0 20,200 22,200 18,200
30/12/2025 20,200 0 (0%) 0 0 0 0 20,200 22,200 18,200
29/12/2025 20,200 0.2 (1%) 5,603 112.16 0 0 20,000 22,000 18,000
26/12/2025 20,000 -0.1 (-0.5%) 3,700 74 0 0 20,100 22,100 18,100
25/12/2025 20,100 0 (0%) 2,114 42.49 0 0 20,100 22,100 18,100
24/12/2025 20,100 -0.2 (-0.99%) 100 2.01 0 0 20,300 22,300 18,300
23/12/2025 20,300 0 (0%) 0 0 0 0 20,300 22,300 18,300
22/12/2025 20,300 -0.2 (-0.98%) 400 8.06 0 0 20,500 22,500 18,500
19/12/2025 20,500 0.3 (1.49%) 200 4.24 0 0 20,200 22,200 18,200
18/12/2025 20,200 0.2 (1%) 1,300 26.26 0 0 20,000 22,000 18,000
17/12/2025 20,000 -0.2 (-0.99%) 1,625 32.54 0 0 20,200 22,200 18,200
16/12/2025 20,200 -0.1 (-0.49%) 840 16.97 0 0 20,300 22,300 18,300
15/12/2025 20,300 -0.1 (-0.49%) 415 8.42 0 0 20,400 22,400 18,400
12/12/2025 20,400 0 (0%) 125 2.55 0 0 20,400 22,400 18,400
11/12/2025 20,400 0 (0%) 1,135 23.15 0 0 20,400 22,400 18,400
10/12/2025 20,400 -0.3 (-1.45%) 2,200 45.5 0 0 20,700 22,700 18,700
09/12/2025 20,700 0.4 (1.97%) 280 5.77 0 0 20,300 22,300 18,300
08/12/2025 20,300 -0.1 (-0.49%) 730 14.85 0 0 20,400 22,400 18,400
05/12/2025 20,400 -0.1 (-0.49%) 100 2.04 0 0 20,500 22,500 18,500
04/12/2025 20,500 0 (0%) 51 1.03 0 0 20,500 22,500 18,500
03/12/2025 20,500 0 (0%) 2 0.04 0 0 20,500 22,500 18,500
02/12/2025 20,500 0 (0%) 5 0.1 0 0 20,500 22,500 18,500
01/12/2025 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
28/11/2025 20,500 0.3 (1.49%) 620 12.65 0 0 20,200 22,200 18,200
27/11/2025 20,200 -0.2 (-0.98%) 1,000 20.2 0 0 20,400 22,400 18,400
26/11/2025 20,400 0 (0%) 200 4.08 0 0 20,400 22,400 18,400
25/11/2025 20,400 0.2 (0.99%) 100 2.04 0 0 20,200 22,200 18,200

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