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
16/06/2026 51,500 -0.4 (-0.77%) 26,500 1,367.81 0 0 51,900 59,600 44,200
15/06/2026 51,700 0 (0%) 41,400 2,148.08 0 0 51,700 59,400 44,000
12/06/2026 51,900 0.8 (1.57%) 72,301 3,737.26 0 0 51,100 58,700 43,500
11/06/2026 51,000 -0.1 (-0.2%) 46,500 2,375.9 0 0 51,100 58,700 43,500
10/06/2026 51,100 0.2 (0.39%) 72,708 3,714.89 0 0 50,900 58,500 43,300
09/06/2026 50,800 0.3 (0.59%) 46,000 2,339.4 0 0 50,500 58,000 43,000
08/06/2026 50,900 0.4 (0.79%) 21,601 1,090.26 0 0 50,500 58,000 43,000
05/06/2026 50,700 -0.5 (-0.98%) 139,000 7,024.96 0 0 51,200 58,800 43,600
04/06/2026 50,800 0.1 (0.2%) 82,700 4,230.89 0 0 50,700 58,300 43,100
03/06/2026 50,900 1.9 (3.88%) 288,886 14,660.21 0 0 49,000 56,300 41,700
02/06/2026 49,500 0.9 (1.85%) 10,901 534.04 0 0 48,600 55,800 41,400
01/06/2026 48,500 0 (0%) 11,000 534.64 0 0 48,500 55,700 41,300
29/05/2026 48,500 0 (0%) 6,001 291.05 0 0 48,500 55,700 41,300
28/05/2026 48,900 0.6 (1.24%) 17,210 834.47 0 0 48,300 55,500 41,100
27/05/2026 48,500 1 (2.11%) 6,417 309.78 0 0 47,500 54,600 40,400
26/05/2026 47,500 -0.6 (-1.25%) 9,100 432.12 0 0 48,100 55,300 40,900
25/05/2026 48,600 0.3 (0.62%) 9,311 447.95 0 0 48,300 55,500 41,100
22/05/2026 49,300 -0.1 (-0.2%) 3,709 179.12 0 0 49,400 56,800 42,000
21/05/2026 49,100 2.1 (4.47%) 100,902 4,988.18 0 0 47,000 54,000 40,000
20/05/2026 47,200 0 (0%) 40,214 1,889.09 0 0 47,200 54,200 40,200
19/05/2026 47,300 0 (0%) 8,600 405.64 0 0 47,300 54,300 40,300
18/05/2026 47,300 0.7 (1.5%) 28,107 1,328.27 0 0 46,600 53,500 39,700
15/05/2026 47,000 0.6 (1.29%) 57,200 2,666.37 0 0 46,400 53,300 39,500
14/05/2026 47,000 2 (4.44%) 70,417 3,269.54 0 0 45,000 51,700 38,300
13/05/2026 45,000 -0.2 (-0.44%) 22,500 1,012.59 0 0 45,200 51,900 38,500
12/05/2026 45,300 0.1 (0.22%) 9,100 410.87 0 0 45,200 51,900 38,500
11/05/2026 45,300 0.2 (0.44%) 1,606 72.58 0 0 45,100 51,800 38,400
08/05/2026 44,800 -0.4 (-0.88%) 18,102 815.66 0 0 45,200 51,900 38,500
07/05/2026 45,000 0.1 (0.22%) 5,500 248.47 0 0 44,900 51,600 38,200
06/05/2026 45,300 0 (0%) 15,412 692.69 0 0 45,300 52,000 38,600
05/05/2026 45,200 -0.4 (-0.88%) 8,000 362.47 0 0 45,600 52,400 38,800
04/05/2026 45,500 0.5 (1.11%) 43,401 1,980.13 0 0 45,000 51,700 38,300
29/04/2026 45,000 0.5 (1.12%) 109 4.91 0 0 44,500 51,100 37,900
28/04/2026 44,900 0.8 (1.81%) 4,217 187.65 0 0 44,100 50,700 37,500
24/04/2026 43,800 -0.3 (-0.68%) 602 26.53 0 0 44,100 50,700 37,500
23/04/2026 44,000 -0.1 (-0.23%) 16,100 710.12 0 0 44,100 50,700 37,500
22/04/2026 44,200 -1.1 (-2.43%) 13,101 577.77 0 0 45,300 52,000 38,600
21/04/2026 45,400 0 (0%) 1,100 49.85 0 0 45,400 52,200 38,600
20/04/2026 45,000 0 (0%) 16,401 744.98 0 0 45,000 51,700 38,300
17/04/2026 45,700 0.7 (1.56%) 11,400 512.54 0 0 45,000 51,700 38,300
16/04/2026 45,500 -0.1 (-0.22%) 900 40.54 0 0 45,600 52,400 38,800
15/04/2026 45,000 1 (2.27%) 14,100 642.29 0 0 44,000 50,600 37,400
14/04/2026 44,000 0.1 (0.23%) 6,520 286.88 0 0 43,900 50,400 37,400
13/04/2026 44,000 0.8 (1.85%) 6,000 263.51 0 0 43,200 49,600 36,800
10/04/2026 43,900 0.9 (2.09%) 4,400 190.23 0 0 43,000 49,400 36,600
09/04/2026 43,000 -0.5 (-1.15%) 10,700 460.37 0 0 43,500 50,000 37,000
08/04/2026 44,000 0.7 (1.62%) 4,714 205.23 0 0 43,300 49,700 36,900
07/04/2026 43,000 -0.4 (-0.92%) 3,800 164.5 0 0 43,400 49,900 36,900
06/04/2026 43,100 -0.9 (-2.05%) 9,630 417.5 0 0 44,000 50,600 37,400
03/04/2026 44,000 -0.1 (-0.23%) 6,100 268.69 0 0 44,100 50,700 37,500
02/04/2026 44,000 -0.3 (-0.68%) 6,900 304.51 0 0 44,300 50,900 37,700
01/04/2026 44,000 -0.1 (-0.23%) 30,555 1,352.74 0 0 44,100 50,700 37,500
31/03/2026 44,100 -0.1 (-0.23%) 6,800 300.19 0 0 44,200 50,800 37,600
30/03/2026 44,500 0 (0%) 28,612 1,264.85 0 0 44,500 51,100 37,900
27/03/2026 44,900 0.4 (0.9%) 25,701 1,144.64 0 0 44,500 51,100 37,900
26/03/2026 44,400 -0.2 (-0.45%) 2,600 115.8 0 0 44,600 51,200 38,000
25/03/2026 44,300 0.1 (0.23%) 10,003 446.41 0 0 44,200 50,800 37,600
24/03/2026 44,300 0 (0%) 22,400 989.59 0 0 44,300 50,900 37,700
23/03/2026 44,000 -1.3 (-2.87%) 14,300 633.22 0 0 45,300 52,000 38,600
20/03/2026 44,800 -0.4 (-0.88%) 8,200 371.31 0 0 45,200 51,900 38,500
19/03/2026 45,700 0 (0%) 5,310 239.78 0 0 45,700 52,500 38,900
18/03/2026 45,700 -0.4 (-0.87%) 21,200 968.84 0 0 46,100 53,000 39,200
17/03/2026 45,400 -0.4 (-0.87%) 18,401 848.04 0 0 45,800 52,600 39,000
16/03/2026 45,900 0.5 (1.1%) 1,003 45.89 0 0 45,400 52,200 38,600
13/03/2026 45,200 0.1 (0.22%) 13,530 614.16 0 0 45,100 51,800 38,400
12/03/2026 45,900 -0.2 (-0.43%) 3,032 136.83 0 0 46,100 53,000 39,200
11/03/2026 46,100 1 (2.22%) 5,501 253.65 0 0 45,100 51,800 38,400
10/03/2026 45,200 0.8 (1.8%) 7,400 333.46 0 0 44,400 51,000 37,800
09/03/2026 44,800 -2.1 (-4.48%) 41,934 1,863.53 0 0 46,900 53,900 39,900
06/03/2026 46,600 0 (0%) 8,700 408.02 0 0 46,600 53,500 39,700
05/03/2026 47,300 1.5 (3.28%) 16,808 783.56 0 0 45,800 52,600 39,000
04/03/2026 46,500 -0.4 (-0.85%) 31,092 1,423.11 0 0 46,900 53,900 39,900
03/03/2026 46,600 0.1 (0.22%) 17,501 821.2 0 0 46,500 53,400 39,600
02/03/2026 46,500 -0.3 (-0.64%) 25,620 1,189.97 0 0 46,800 53,800 39,800
27/02/2026 47,500 0.5 (1.06%) 19,397 908.28 0 0 47,000 54,000 40,000
26/02/2026 47,200 -0.7 (-1.46%) 39,605 1,861.46 0 0 47,900 55,000 40,800
25/02/2026 47,500 -1.3 (-2.66%) 43,902 2,101.51 0 0 48,800 56,100 41,500
24/02/2026 48,700 -0.2 (-0.41%) 15,602 760.78 0 0 48,900 56,200 41,600
23/02/2026 48,500 -0.5 (-1.02%) 6,100 298.19 0 0 49,000 56,300 41,700
13/02/2026 48,800 0.1 (0.21%) 16,601 813.74 0 0 48,700 56,000 41,400
12/02/2026 48,600 -0.4 (-0.82%) 17,000 828.49 0 0 49,000 56,300 41,700
11/02/2026 49,500 0.2 (0.41%) 27,100 1,327.58 0 0 49,300 56,600 42,000
10/02/2026 48,800 0.5 (1.04%) 67,029 3,306.41 0 0 48,300 55,500 41,100
09/02/2026 48,600 0.2 (0.41%) 18,300 883.87 0 0 48,400 55,600 41,200
06/02/2026 49,200 -0.1 (-0.2%) 25,500 1,234.84 0 0 49,300 56,600 42,000
05/02/2026 49,000 0.2 (0.41%) 203,807 10,044.14 0 0 48,800 56,100 41,500
04/02/2026 48,800 0.8 (1.67%) 21,310 1,040.34 0 0 48,000 55,200 40,800
03/02/2026 48,000 -1 (-2.04%) 41,600 1,995.56 0 0 49,000 56,300 41,700
02/02/2026 49,100 0.2 (0.41%) 40,287 1,974.99 0 0 48,900 56,200 41,600
30/01/2026 48,800 0.3 (0.62%) 81,009 3,959.32 0 0 48,500 55,700 41,300
29/01/2026 48,500 1.8 (3.85%) 66,709 3,233.52 0 0 46,700 53,700 39,700
28/01/2026 47,200 2 (4.42%) 47,611 2,223.57 0 0 45,200 51,900 38,500
27/01/2026 45,000 -0.1 (-0.22%) 6,806 307.41 0 0 45,100 51,800 38,400
26/01/2026 45,500 0.1 (0.22%) 10,701 482.28 0 0 45,400 52,200 38,600
23/01/2026 45,400 -0.3 (-0.66%) 5,500 249.61 0 0 45,700 52,500 38,900
22/01/2026 45,500 0.4 (0.89%) 24,500 1,119.29 0 0 45,100 51,800 38,400
21/01/2026 44,800 -0.7 (-1.54%) 14,510 653.92 0 0 45,500 52,300 38,700
20/01/2026 45,000 0 (0%) 16,201 736.93 0 0 45,000 51,700 38,300
19/01/2026 44,700 0.2 (0.45%) 12,505 562.88 0 0 44,500 51,100 37,900
16/01/2026 44,600 0 (0%) 50,100 2,231.44 0 0 44,600 51,200 38,000
15/01/2026 45,000 0 (0%) 66,800 2,977.26 0 0 45,000 51,700 38,300
14/01/2026 45,100 0.5 (1.12%) 14,600 657.43 0 0 44,600 51,200 38,000
13/01/2026 45,000 0.4 (0.9%) 24,100 1,074.81 0 0 44,600 51,200 38,000
12/01/2026 44,500 -0.7 (-1.55%) 69,310 3,094.28 0 0 45,200 51,900 38,500
09/01/2026 45,000 -2.2 (-4.66%) 140,000 6,333.75 0 0 47,200 54,200 40,200
08/01/2026 47,500 -0.5 (-1.04%) 111,001 5,242.92 0 0 48,000 55,200 40,800
07/01/2026 48,900 1 (2.09%) 53,500 2,566.44 0 0 47,900 55,000 40,800
06/01/2026 48,800 -0.2 (-0.41%) 77,801 3,728.71 0 0 49,000 56,300 41,700
05/01/2026 49,400 -0.2 (-0.4%) 43,200 2,114.79 0 0 49,600 57,000 42,200
31/12/2025 50,000 -0.2 (-0.4%) 32,400 1,606.53 0 0 50,200 57,700 42,700
30/12/2025 49,700 0.1 (0.2%) 58,700 2,949.63 0 0 49,600 57,000 42,200
29/12/2025 50,100 2.4 (5.03%) 82,710 4,100.45 0 0 47,700 54,800 40,600
26/12/2025 48,000 0.4 (0.84%) 26,159 1,248.75 0 0 47,600 54,700 40,500
25/12/2025 48,400 0.1 (0.21%) 27,415 1,305.47 0 0 48,300 55,500 41,100
24/12/2025 47,500 -1.7 (-3.46%) 59,605 2,876.66 0 0 49,200 56,500 41,900
23/12/2025 49,500 -1 (-1.98%) 84,445 4,154.72 0 0 50,500 58,000 43,000
22/12/2025 50,100 1.4 (2.87%) 378,608 19,133.99 0 0 48,700 56,000 41,400
19/12/2025 50,000 5.3 (11.86%) 177,499 8,637.56 0 0 44,700 51,400 38,000
18/12/2025 45,100 0.9 (2.04%) 45,400 2,027.68 2,200 96.8 44,200 50,800 37,600
17/12/2025 44,300 0.5 (1.14%) 19,300 852.46 0 0 43,800 50,300 37,300
16/12/2025 43,700 -0.4 (-0.91%) 2,900 127.07 0 0 44,100 50,700 37,500

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
Liên kết nhanh