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 42,350 0 (0%) 1,000 42.35 0 0 42,350 45,300 39,400
22/05/2026 42,350 -0.05 (-0.12%) 700 29.64 0 0 42,400 45,350 39,450
21/05/2026 42,400 0 (0%) 6,900 292.32 0 0 42,400 45,350 39,450
20/05/2026 42,400 -0.1 (-0.24%) 6,400 271.36 0 0 42,500 45,450 39,550
19/05/2026 42,500 -0.3 (-0.7%) 8,100 344.37 0 0 42,800 45,750 39,850
18/05/2026 42,800 -0.1 (-0.23%) 4,100 175.04 0 0 42,900 45,900 39,900
15/05/2026 42,900 0 (0%) 25,000 1,062.73 0 0 42,900 45,900 39,900
14/05/2026 42,900 0 (0%) 1,400 60 0 0 42,900 45,900 39,900
13/05/2026 42,900 0 (0%) 2,500 107.25 0 0 42,900 45,900 39,900
12/05/2026 43,400 -0.05 (-0.12%) 5,000 215.79 0 0 43,450 46,450 40,450
11/05/2026 43,450 0 (0%) 3,000 130.22 0 0 43,450 46,450 40,450
08/05/2026 43,450 0 (0%) 2,300 99.25 0 0 43,450 46,450 40,450
07/05/2026 43,450 -0.05 (-0.11%) 2,100 91.24 0 0 43,500 46,500 40,500
06/05/2026 43,500 0.1 (0.23%) 1,000 43.45 0 0 43,400 46,400 40,400
05/05/2026 43,400 -0.05 (-0.12%) 1,200 52.06 0 0 43,450 46,450 40,450
04/05/2026 43,450 0.25 (0.58%) 1,100 47.44 0 0 43,200 46,200 40,200
29/04/2026 43,200 0 (0%) 2,700 116.05 0 0 43,200 46,200 40,200
28/04/2026 43,200 -0.15 (-0.35%) 7,800 336.28 0 0 43,350 46,350 40,350
24/04/2026 43,350 0.1 (0.23%) 7,900 341.26 0 0 43,250 46,250 40,250
23/04/2026 43,250 0 (0%) 14,700 635.64 0 0 43,250 46,250 40,250
22/04/2026 43,250 -0.05 (-0.12%) 6,000 258.97 0 0 43,300 46,300 40,300
21/04/2026 43,300 0.05 (0.12%) 2,400 103.71 0 0 43,250 46,250 40,250
20/04/2026 43,250 0 (0%) 8,600 371.17 0 0 43,250 46,250 40,250
17/04/2026 43,250 0.05 (0.12%) 2,800 120.72 0 0 43,200 46,200 40,200
16/04/2026 43,200 0 (0%) 11,300 488.01 0 0 43,200 46,200 40,200
15/04/2026 43,200 -0.1 (-0.23%) 9,700 419.55 0 0 43,300 46,300 40,300
14/04/2026 43,300 0.15 (0.35%) 4,300 185.47 0 0 43,150 46,150 40,150
13/04/2026 43,150 -0.15 (-0.35%) 2,200 95.06 0 0 43,300 46,300 40,300
10/04/2026 43,300 0 (0%) 8,700 374.34 0 0 43,300 46,300 40,300
09/04/2026 43,300 0 (0%) 6,600 281.57 0 0 43,300 46,300 40,300
08/04/2026 43,300 0 (0%) 2,000 86.33 0 0 43,300 46,300 40,300
07/04/2026 43,300 0 (0%) 4,800 207.42 0 0 43,300 46,300 40,300
06/04/2026 43,300 0 (0%) 8,600 372.33 0 0 43,300 46,300 40,300
03/04/2026 43,300 -0.15 (-0.35%) 30,400 1,297.52 0 0 43,450 46,450 40,450
02/04/2026 43,450 0 (0%) 1,100 47.8 0 0 43,450 46,450 40,450
01/04/2026 43,450 0.15 (0.35%) 8,600 373.17 0 0 43,300 46,300 40,300
31/03/2026 43,300 0.2 (0.46%) 6,500 280.06 0 0 43,100 46,100 40,100
30/03/2026 43,100 -0.2 (-0.46%) 5,600 241.54 0 0 43,300 46,300 40,300
27/03/2026 43,300 -0.2 (-0.46%) 5,300 229.42 0 0 43,500 46,500 40,500
26/03/2026 43,500 -0.1 (-0.23%) 700 30.44 0 0 43,600 46,650 40,550
25/03/2026 43,600 0.25 (0.58%) 40,900 1,778.38 0 0 43,350 46,350 40,350
24/03/2026 43,350 -0.1 (-0.23%) 2,500 107.97 0 0 43,450 46,450 40,450
23/03/2026 43,450 0 (0%) 10,300 443.03 0 0 43,450 46,450 40,450
20/03/2026 43,450 0.05 (0.12%) 33,700 1,458.45 0 0 43,400 46,400 40,400
19/03/2026 43,400 -0.05 (-0.12%) 11,500 495.3 0 0 43,450 46,450 40,450
18/03/2026 43,450 0.15 (0.35%) 7,900 342.15 63,200 2,546.96 43,300 46,300 40,300
17/03/2026 43,300 0 (0%) 15,400 667.53 0 0 43,300 46,300 40,300
16/03/2026 43,300 -0.1 (-0.23%) 10,000 430.91 0 0 43,400 46,400 40,400
13/03/2026 43,400 0.2 (0.46%) 9,000 389.54 0 0 43,200 46,200 40,200
12/03/2026 43,200 -0.2 (-0.46%) 6,200 268.56 0 0 43,400 46,400 40,400
11/03/2026 43,400 -0.05 (-0.12%) 8,100 349.59 0 0 43,450 46,450 40,450
10/03/2026 43,450 0.45 (1.05%) 15,300 654.27 0 0 43,000 46,000 40,000
09/03/2026 43,000 -0.5 (-1.15%) 28,400 1,206.58 0 0 43,500 46,500 40,500
06/03/2026 43,500 0.05 (0.12%) 44,800 1,941.64 0 0 43,450 46,450 40,450
05/03/2026 43,450 0.4 (0.93%) 19,300 835.81 0 0 43,050 46,050 40,050
04/03/2026 43,050 -0.45 (-1.03%) 43,100 1,865.97 0 0 43,500 46,500 40,500
03/03/2026 43,500 -0.05 (-0.11%) 13,700 594.82 0 0 43,550 46,550 40,550
02/03/2026 43,550 0.15 (0.35%) 18,300 793.62 0 0 43,400 46,400 40,400
27/02/2026 43,400 -0.1 (-0.23%) 5,800 251.84 50,000 2,175 43,500 46,500 40,500
26/02/2026 43,500 0.2 (0.46%) 5,000 216.54 0 0 43,300 46,300 40,300
25/02/2026 43,300 -0.3 (-0.69%) 17,800 773.56 0 0 43,600 46,650 40,550
24/02/2026 43,600 0 (0%) 5,800 251.5 0 0 43,600 46,650 40,550
23/02/2026 43,600 -0.05 (-0.11%) 5,700 248.12 0 0 43,650 46,700 40,600
13/02/2026 43,650 0.25 (0.58%) 6,200 270.19 0 0 43,400 46,400 40,400
12/02/2026 44,400 0.1 (0.23%) 6,500 286.82 0 0 44,300 47,400 41,200
11/02/2026 44,300 0.1 (0.23%) 16,600 733.1 0 0 44,200 47,250 41,150
10/02/2026 44,200 -0.05 (-0.11%) 12,400 546.94 0 0 44,250 47,300 41,200
09/02/2026 44,250 0.15 (0.34%) 9,400 414.83 0 0 44,100 47,150 41,050
06/02/2026 44,100 -0.2 (-0.45%) 9,900 436.18 0 0 44,300 47,400 41,200
05/02/2026 44,300 -0.2 (-0.45%) 453,000 20,136.07 0 0 44,500 47,600 41,400
04/02/2026 44,500 0.05 (0.11%) 5,800 258.1 0 0 44,450 47,550 41,350
03/02/2026 44,450 0.05 (0.11%) 7,600 336.79 0 0 44,400 47,500 41,300
02/02/2026 44,400 -0.1 (-0.22%) 19,500 863.44 0 0 44,500 47,600 41,400
30/01/2026 44,500 0 (0%) 2,000 88.67 0 0 44,500 47,600 41,400
29/01/2026 44,500 0 (0%) 1,700 75.49 0 0 44,500 47,600 41,400
28/01/2026 44,500 0 (0%) 7,300 323.84 0 0 44,500 47,600 41,400
27/01/2026 44,500 0 (0%) 2,300 101.95 0 0 44,500 47,600 41,400
26/01/2026 44,500 0.2 (0.45%) 9,400 417.14 0 0 44,300 47,400 41,200
23/01/2026 44,300 -0.1 (-0.23%) 5,800 257.56 0 0 44,400 47,500 41,300
22/01/2026 44,400 0.1 (0.23%) 7,900 351.32 0 0 44,300 47,400 41,200
21/01/2026 44,300 0 (0%) 900 39.87 0 0 44,300 47,400 41,200
20/01/2026 44,300 -0.15 (-0.34%) 5,800 257.4 0 0 44,450 47,550 41,350
19/01/2026 44,450 0 (0%) 9,700 429.98 0 0 44,450 47,550 41,350
16/01/2026 44,450 -0.05 (-0.11%) 8,300 369.31 0 0 44,500 47,600 41,400
15/01/2026 44,500 0 (0%) 5,200 230.98 20,000 890 44,500 47,600 41,400
14/01/2026 44,500 0.2 (0.45%) 40,700 1,807.26 65,000 2,860 44,300 47,400 41,200
13/01/2026 44,300 -0.1 (-0.23%) 10,100 447.95 0 0 44,400 47,500 41,300
12/01/2026 44,400 -0.1 (-0.22%) 7,700 342.46 0 0 44,500 47,600 41,400
09/01/2026 44,500 0 (0%) 4,200 186.09 0 0 44,500 47,600 41,400
08/01/2026 44,500 0.05 (0.11%) 17,400 773.94 0 0 44,450 47,550 41,350
07/01/2026 44,450 -0.05 (-0.11%) 10,000 442.22 0 0 44,500 47,600 41,400
06/01/2026 44,500 0 (0%) 5,500 243.2 0 0 44,500 47,600 41,400
05/01/2026 44,500 0 (0%) 8,000 354.02 0 0 44,500 47,600 41,400
31/12/2025 44,500 0.1 (0.23%) 7,200 318.89 0 0 44,400 47,500 41,300
30/12/2025 44,400 -0.1 (-0.22%) 4,500 198.08 0 0 44,500 47,600 41,400
29/12/2025 44,500 0.5 (1.14%) 200 8.9 0 0 44,000 47,050 40,950
26/12/2025 44,000 0 (0%) 9,200 401.89 0 0 44,000 47,050 40,950
25/12/2025 44,000 0 (0%) 9,000 391.07 0 0 44,000 47,050 40,950
24/12/2025 44,000 0 (0%) 0 0 0 0 44,000 47,050 40,950
23/12/2025 44,000 0 (0%) 1,300 56.7 0 0 44,000 47,050 40,950
22/12/2025 44,000 0 (0%) 4,700 205.71 0 0 44,000 47,050 40,950
19/12/2025 44,000 0 (0%) 1,200 52.8 0 0 44,000 47,050 40,950
18/12/2025 44,000 0 (0%) 100 4.4 0 0 44,000 47,050 40,950
17/12/2025 44,000 -0.5 (-1.12%) 2,300 101.65 0 0 44,500 47,600 41,400
16/12/2025 44,500 0.5 (1.14%) 5,000 219.16 0 0 44,000 47,050 40,950
15/12/2025 44,000 0 (0%) 1,300 57.2 0 0 44,000 47,050 40,950
12/12/2025 44,000 -0.45 (-1.01%) 1,100 48.45 0 0 44,450 47,550 41,350
11/12/2025 44,450 -0.05 (-0.11%) 500 22.25 0 0 44,500 47,600 41,400
10/12/2025 44,500 0 (0%) 1,100 48.87 0 0 44,500 47,600 41,400
09/12/2025 44,500 0.5 (1.14%) 8,200 359.77 0 0 44,000 47,050 40,950
08/12/2025 44,000 0.2 (0.46%) 4,600 202.4 0 0 43,800 46,850 40,750
05/12/2025 43,800 -0.4 (-0.9%) 15,000 660.01 0 0 44,200 47,250 41,150
04/12/2025 44,200 0.45 (1.03%) 5,300 233.43 0 0 43,750 46,800 40,700
03/12/2025 43,750 -0.15 (-0.34%) 13,000 569.07 0 0 43,900 46,950 40,850
02/12/2025 43,900 -0.1 (-0.23%) 5,800 254.39 0 0 44,000 47,050 40,950
01/12/2025 44,000 -0.4 (-0.9%) 4,700 205.6 360,000 14,940 44,400 47,500 41,300
28/11/2025 44,400 0.9 (2.07%) 200 8.79 0 0 43,500 46,500 40,500
27/11/2025 43,500 -0.3 (-0.68%) 21,500 938.27 0 0 43,800 46,850 40,750
26/11/2025 43,800 0.25 (0.57%) 48,000 2,106.73 0 0 43,550 46,550 40,550
25/11/2025 43,550 -0.95 (-2.13%) 13,700 602.75 0 0 44,500 47,600 41,400

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