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
01/06/2026 10,500 0.7 (7.14%) 8,764 91.92 0 0 9,800 11,200 8,400
29/05/2026 10,000 0.6 (6.38%) 28,600 281.27 0 0 9,400 10,800 8,000
28/05/2026 9,300 0.1 (1.09%) 1,400 13.18 0 0 9,200 10,500 7,900
27/05/2026 9,300 -0.4 (-4.12%) 3,700 34.03 0 0 9,700 11,100 8,300
26/05/2026 9,500 -0.3 (-3.06%) 8,300 80.12 0 0 9,800 11,200 8,400
25/05/2026 9,700 0.1 (1.04%) 18,614 182.32 0 0 9,600 11,000 8,200
22/05/2026 9,300 -0.4 (-4.12%) 7,105 67.89 0 0 9,700 11,100 8,300
21/05/2026 10,200 0.9 (9.68%) 21,097 204.58 0 0 9,300 10,600 8,000
20/05/2026 9,500 0 (0%) 10,403 96.61 0 0 9,500 10,900 8,100
19/05/2026 9,500 -0.1 (-1.04%) 18,100 171.42 0 0 9,600 11,000 8,200
18/05/2026 9,600 0 (0%) 3,000 28.86 0 0 9,600 11,000 8,200
15/05/2026 9,500 0.1 (1.06%) 5,800 55.81 0 0 9,400 10,800 8,000
14/05/2026 9,500 0 (0%) 6,900 65.04 0 0 9,500 10,900 8,100
13/05/2026 9,600 0.2 (2.13%) 9,400 89.15 0 0 9,400 10,800 8,000
12/05/2026 9,400 -0.1 (-1.05%) 7,742 72.83 0 0 9,500 10,900 8,100
11/05/2026 9,500 -0.4 (-4.04%) 18,400 174.73 0 0 9,900 11,300 8,500
08/05/2026 9,700 0.1 (1.04%) 1,700 16.78 0 0 9,600 11,000 8,200
07/05/2026 10,300 0.5 (5.1%) 52,900 506.98 0 0 9,800 11,200 8,400
06/05/2026 10,100 0 (0%) 3,262 31.83 0 0 10,100 11,600 8,600
05/05/2026 10,100 0 (0%) 18,500 186.15 0 0 10,100 11,600 8,600
04/05/2026 10,600 0.7 (7.07%) 8,032 81.5 0 0 9,900 11,300 8,500
29/04/2026 10,000 -0.3 (-2.91%) 10,006 99.46 0 0 10,300 11,800 8,800
28/04/2026 10,000 -0.8 (-7.41%) 10,452 108.15 0 0 10,800 12,400 9,200
24/04/2026 11,000 -0.5 (-4.35%) 23,911 258.67 0 0 11,500 13,200 9,800
23/04/2026 11,600 1.1 (10.48%) 32,647 375.5 0 0 10,500 12,000 9,000
22/04/2026 10,500 1.3 (14.13%) 23,025 241.17 0 0 9,200 10,500 7,900
21/04/2026 9,200 -0.4 (-4.17%) 9,901 90.62 0 0 9,600 11,000 8,200
20/04/2026 10,000 0.6 (6.38%) 330 3.16 0 0 9,400 10,800 8,000
17/04/2026 9,400 -0.2 (-2.08%) 3,901 36.79 0 0 9,600 11,000 8,200
16/04/2026 9,500 -0.7 (-6.86%) 8,891 85.71 0 0 10,200 11,700 8,700
15/04/2026 10,000 -0.4 (-3.85%) 7,701 78.3 0 0 10,400 11,900 8,900
14/04/2026 10,300 -0.3 (-2.83%) 7,287 75.63 0 0 10,600 12,100 9,100
13/04/2026 11,100 0.6 (5.71%) 2,996 31.73 0 0 10,500 12,000 9,000
10/04/2026 10,400 -0.6 (-5.45%) 14,463 151.75 0 0 11,000 12,600 9,400
09/04/2026 11,200 0.1 (0.9%) 16,300 179.9 0 0 11,100 12,700 9,500
08/04/2026 11,000 -0.5 (-4.35%) 22,399 249.38 0 0 11,500 13,200 9,800
07/04/2026 11,300 0.8 (7.62%) 33,838 389.57 0 0 10,500 12,000 9,000
06/04/2026 10,500 -0.1 (-0.94%) 14,830 155.61 0 0 10,600 12,100 9,100
03/04/2026 10,000 -1.1 (-9.91%) 27,033 286.08 0 0 11,100 12,700 9,500
02/04/2026 11,000 -1.3 (-10.57%) 27,583 305.67 0 0 12,300 14,100 10,500
01/04/2026 12,300 -0.3 (-2.38%) 24,967 306.61 0 0 12,600 14,400 10,800
31/03/2026 12,200 0 (0%) 21,189 266.55 0 0 12,200 14,000 10,400
30/03/2026 12,600 0 (0%) 29,775 363.35 0 0 12,600 14,400 10,800
27/03/2026 12,400 1.2 (10.71%) 21,410 268.96 0 0 11,200 12,800 9,600
26/03/2026 12,000 -1 (-7.69%) 100,318 1,119.63 0 0 13,000 14,900 11,100
25/03/2026 13,000 -2.2 (-14.47%) 19,442 252.75 0 0 15,200 17,400 13,000
24/03/2026 15,200 -2.6 (-14.61%) 34,077 517.97 0 0 17,800 20,400 15,200
23/03/2026 16,400 -2.8 (-14.58%) 58,293 1,034.82 0 0 19,200 22,000 16,400
20/03/2026 18,100 1.2 (7.1%) 206,288 3,961.66 0 0 16,900 19,400 14,400
19/03/2026 17,000 2.2 (14.86%) 20,102 340.55 0 0 14,800 17,000 12,600
18/03/2026 14,800 1.9 (14.73%) 304,950 4,512.23 0 0 12,900 14,800 11,000
17/03/2026 12,900 1.6 (14.16%) 6,239 80.48 0 0 11,300 12,900 9,700
16/03/2026 11,300 1.4 (14.14%) 17,458 196.59 0 0 9,900 11,300 8,500
13/03/2026 9,700 0.2 (2.11%) 13,920 138.25 0 0 9,500 10,900 8,100
12/03/2026 9,100 -0.5 (-5.21%) 9,201 87.2 0 0 9,600 11,000 8,200
11/03/2026 9,800 0.5 (5.38%) 2,000 19.2 0 0 9,300 10,600 8,000
10/03/2026 9,300 0 (0%) 1 0.01 0 0 9,300 10,600 8,000
09/03/2026 9,300 -0.4 (-4.12%) 500 4.65 0 0 9,700 11,100 8,300
06/03/2026 9,600 0.1 (1.05%) 1,600 15.49 0 0 9,500 10,900 8,100
05/03/2026 9,500 -1.4 (-12.84%) 100 0.95 0 0 10,900 12,500 9,300
04/03/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
03/03/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
02/03/2026 10,900 1.4 (14.74%) 101 1.1 0 0 9,500 10,900 8,100
27/02/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
26/02/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
25/02/2026 9,500 0 (0%) 100 0.95 0 0 9,500 10,900 8,100
24/02/2026 9,500 -0.3 (-3.06%) 200 1.9 0 0 9,800 11,200 8,400
23/02/2026 9,800 -0.4 (-3.92%) 200 1.96 0 0 10,200 11,700 8,700
13/02/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
12/02/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
11/02/2026 9,800 -0.2 (-2%) 400 4.09 0 0 10,000 11,500 8,500
10/02/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
09/02/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
06/02/2026 10,000 -0.5 (-4.76%) 100 1 0 0 10,500 12,000 9,000
05/02/2026 10,500 -1.8 (-14.63%) 200 2.1 0 0 12,300 14,100 10,500
04/02/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
03/02/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
02/02/2026 12,300 -0.1 (-0.81%) 100 1.23 0 0 12,400 14,200 10,600
30/01/2026 12,400 0 (0%) 1 0.01 0 0 12,400 14,200 10,600
29/01/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
28/01/2026 12,400 1.5 (13.76%) 100 1.24 0 0 10,900 12,500 9,300
27/01/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
26/01/2026 10,900 0 (0%) 9 0.08 0 0 10,900 12,500 9,300
23/01/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
22/01/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
21/01/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
20/01/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
19/01/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
16/01/2026 10,900 1.3 (13.54%) 100 1.09 0 0 9,600 11,000 8,200
15/01/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
14/01/2026 9,500 -1.1 (-10.38%) 2,500 24.03 0 0 10,600 12,100 9,100
13/01/2026 9,200 -1.4 (-13.21%) 200 2.12 0 0 10,600 12,100 9,100
12/01/2026 10,600 0 (0%) 9 0.1 0 0 10,600 12,100 9,100
09/01/2026 10,600 1.2 (12.77%) 100 1.06 0 0 9,400 10,800 8,000
08/01/2026 9,400 -1.6 (-14.55%) 1,000 9.41 0 0 11,000 12,600 9,400
07/01/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
06/01/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
05/01/2026 11,000 1.3 (13.4%) 100 1.1 0 0 9,700 11,100 8,300
31/12/2025 9,700 0 (0%) 1 0.01 0 0 9,700 11,100 8,300
30/12/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
29/12/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
26/12/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
25/12/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
24/12/2025 9,700 -0.1 (-1.02%) 100 0.97 0 0 9,800 11,200 8,400
23/12/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
22/12/2025 9,800 0 (0%) 1,300 12.72 0 0 9,800 11,200 8,400
19/12/2025 9,800 -0.2 (-2%) 1,200 11.77 0 0 10,000 11,500 8,500
18/12/2025 10,000 -0.2 (-1.96%) 1,000 10 0 0 10,200 11,700 8,700
17/12/2025 10,200 0 (0%) 1,200 12.24 0 0 10,200 11,700 8,700
16/12/2025 10,200 1 (10.87%) 100 1.02 0 0 9,200 10,500 7,900
15/12/2025 9,200 0 (0%) 401 3.69 0 0 9,200 10,500 7,900
12/12/2025 9,200 -0.8 (-8%) 100 0.92 0 0 10,000 11,500 8,500
11/12/2025 10,000 0.1 (1.01%) 100 1 0 0 9,900 11,300 8,500
10/12/2025 9,900 0 (0%) 1 0.01 0 0 9,900 11,300 8,500
09/12/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
08/12/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
05/12/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
04/12/2025 9,500 -0.7 (-6.86%) 1,501 14.93 0 0 10,200 11,700 8,700
03/12/2025 10,200 -0.4 (-3.77%) 100 1.02 0 0 10,600 12,100 9,100
02/12/2025 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
01/12/2025 10,600 0.3 (2.91%) 401 4.25 0 0 10,300 11,800 8,800

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
GÓC NHÌN NGÀNH: BANK, ĐIỆN VÀ BĐS CÓ GÌ ĐÁNG CHÚ Ý?| CHỨNG AND CHILL
Liên kết nhanh