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
05/06/2026 10,000 -0.3 (-2.91%) 224,300 2,196.62 0 0 10,300 11,800 8,800
04/06/2026 10,400 0 (0%) 49,210 504.95 0 0 10,400 11,900 8,900
03/06/2026 10,600 0.1 (0.95%) 119,307 1,237.11 0 0 10,500 12,000 9,000
02/06/2026 10,800 0.7 (6.93%) 255,065 2,677.75 0 0 10,100 11,600 8,600
01/06/2026 10,500 0.2 (1.94%) 225,980 2,285.17 0 0 10,300 11,800 8,800
29/05/2026 10,500 0.7 (7.14%) 740,400 7,602. 0 0 9,800 11,200 8,400
28/05/2026 10,000 0 (0%) 211,943 2,072.26 0 0 10,000 11,500 8,500
27/05/2026 10,000 0.9 (9.89%) 710,683 7,103.75 0 0 9,100 10,400 7,800
26/05/2026 9,200 0 (0%) 51,499 466.94 0 0 9,200 10,500 7,900
25/05/2026 9,300 0 (0%) 154,412 1,414.31 0 0 9,300 10,600 8,000
22/05/2026 9,500 0.1 (1.06%) 143,601 1,336.07 0 0 9,400 10,800 8,000
21/05/2026 9,400 0.3 (3.3%) 191,700 1,794.42 0 0 9,100 10,400 7,800
20/05/2026 9,300 0.1 (1.09%) 92,360 836.73 0 0 9,200 10,500 7,900
19/05/2026 9,500 0.4 (4.4%) 98,614 903.54 0 0 9,100 10,400 7,800
18/05/2026 9,300 0 (0%) 52,612 476.63 0 0 9,300 10,600 8,000
15/05/2026 9,500 0.1 (1.06%) 57,034 530.21 0 0 9,400 10,800 8,000
14/05/2026 9,600 -0.1 (-1.03%) 154,401 1,455.53 0 0 9,700 11,100 8,300
13/05/2026 9,800 0 (0%) 82,104 793.02 0 0 9,800 11,200 8,400
12/05/2026 9,800 0.2 (2.08%) 207,606 2,030.65 0 0 9,600 11,000 8,200
11/05/2026 9,700 0 (0%) 45,902 440.62 0 0 9,700 11,100 8,300
08/05/2026 9,800 0.1 (1.03%) 49,952 482.49 0 0 9,700 11,100 8,300
07/05/2026 9,800 -0.1 (-1.01%) 36,413 354.43 0 0 9,900 11,300 8,500
06/05/2026 10,000 0.1 (1.01%) 70,913 699.16 0 0 9,900 11,300 8,500
05/05/2026 10,100 -0.1 (-0.98%) 53,923 532.2 0 0 10,200 11,700 8,700
04/05/2026 10,200 0.3 (3.03%) 148,752 1,513 0 0 9,900 11,300 8,500
29/04/2026 10,300 1.3 (14.44%) 678,000 6,721.37 0 0 9,000 10,300 7,700
28/04/2026 9,000 0 (0%) 2,425 21.71 0 0 9,000 10,300 7,700
24/04/2026 9,100 0.1 (1.11%) 8,852 79.6 0 0 9,000 10,300 7,700
23/04/2026 9,000 0 (0%) 19,100 171.45 0 0 9,000 10,300 7,700
22/04/2026 9,000 0 (0%) 26,600 238.65 0 0 9,000 10,300 7,700
21/04/2026 9,200 0.2 (2.22%) 76,000 681.18 0 0 9,000 10,300 7,700
20/04/2026 9,100 0.1 (1.11%) 69,011 618.11 0 0 9,000 10,300 7,700
17/04/2026 9,100 0 (0%) 24,206 216.77 0 0 9,100 10,400 7,800
16/04/2026 9,200 0.1 (1.1%) 76,380 696.54 0 0 9,100 10,400 7,800
15/04/2026 9,200 0.2 (2.22%) 98,207 889.12 0 0 9,000 10,300 7,700
14/04/2026 9,300 0.2 (2.2%) 128,018 1,152.89 0 0 9,100 10,400 7,800
13/04/2026 9,200 0.1 (1.1%) 129,801 1,176.85 0 0 9,100 10,400 7,800
10/04/2026 9,200 0 (0%) 135,844 1,230.25 0 0 9,200 10,500 7,900
09/04/2026 9,300 -0.2 (-2.11%) 88,667 812.5 0 0 9,500 10,900 8,100
08/04/2026 9,500 0.2 (2.15%) 232,169 2,203.53 0 0 9,300 10,600 8,000
07/04/2026 9,400 0.2 (2.17%) 102,000 945.56 0 0 9,200 10,500 7,900
06/04/2026 9,400 -0.1 (-1.05%) 86,754 796.62 0 0 9,500 10,900 8,100
03/04/2026 9,400 0.1 (1.08%) 108,406 1,027.3 0 0 9,300 10,600 8,000
02/04/2026 9,500 0.2 (2.15%) 172,420 1,596.84 0 0 9,300 10,600 8,000
01/04/2026 9,200 0.2 (2.22%) 219,886 2,038.42 0 0 9,000 10,300 7,700
31/03/2026 9,100 0 (0%) 125,902 1,131.61 0 0 9,100 10,400 7,800
30/03/2026 9,200 0 (0%) 207,041 1,885.4 0 0 9,200 10,500 7,900
27/03/2026 9,300 -0.1 (-1.06%) 248,020 2,280.04 0 0 9,400 10,800 8,000
26/03/2026 9,500 0.6 (6.74%) 422,506 3,968.31 0 0 8,900 10,200 7,600
25/03/2026 9,300 1.1 (13.41%) 1,592,438 14,122.67 0 0 8,200 9,400 7,000
24/03/2026 8,300 0.1 (1.22%) 358,630 2,923.34 0 0 8,200 9,400 7,000
23/03/2026 8,500 0.2 (2.41%) 518,327 4,240.76 0 0 8,300 9,500 7,100
20/03/2026 8,400 -0.1 (-1.18%) 63,623 529. 0 0 8,500 9,700 7,300
19/03/2026 8,600 0 (0%) 108,477 921.59 0 0 8,600 9,800 7,400
18/03/2026 8,800 0.3 (3.53%) 258,524 2,227.25 0 0 8,500 9,700 7,300
17/03/2026 8,500 0.2 (2.41%) 128,459 1,091.46 0 0 8,300 9,500 7,100
16/03/2026 8,400 0.3 (3.7%) 151,019 1,257.04 0 0 8,100 9,300 6,900
13/03/2026 8,800 1 (12.82%) 205,201 1,662.94 0 0 7,800 8,900 6,700
12/03/2026 7,800 -0.1 (-1.27%) 7,049 55.03 0 0 7,900 9,000 6,800
11/03/2026 8,000 0.1 (1.27%) 97,325 767.57 0 0 7,900 9,000 6,800
10/03/2026 8,000 0.1 (1.27%) 43,101 339.37 0 0 7,900 9,000 6,800
09/03/2026 8,100 0 (0%) 272,952 2,153.78 0 0 8,100 9,300 6,900
06/03/2026 8,400 0.5 (6.33%) 161,800 1,309.41 0 0 7,900 9,000 6,800
05/03/2026 8,000 0.3 (3.9%) 56,339 442.36 0 0 7,700 8,800 6,600
04/03/2026 7,900 0.2 (2.6%) 120,620 924.62 0 0 7,700 8,800 6,600
03/03/2026 7,800 0.1 (1.3%) 30,604 235.24 0 0 7,700 8,800 6,600
02/03/2026 7,800 0 (0%) 57,800 444.17 0 0 7,800 8,900 6,700
27/02/2026 7,800 -0.1 (-1.27%) 17,400 136.05 0 0 7,900 9,000 6,800
26/02/2026 7,900 0.2 (2.6%) 160,600 1,261.68 0 0 7,700 8,800 6,600
25/02/2026 7,800 0.2 (2.63%) 285,143 2,191.08 0 0 7,600 8,700 6,500
24/02/2026 7,700 0 (0%) 45,023 342.31 0 0 7,700 8,800 6,600
23/02/2026 7,800 0.2 (2.63%) 125,702 967.06 0 0 7,600 8,700 6,500
13/02/2026 8,000 0.4 (5.26%) 228,501 1,741.07 0 0 7,600 8,700 6,500
12/02/2026 7,600 0.1 (1.33%) 15,900 120.47 0 0 7,500 8,600 6,400
11/02/2026 7,600 0.3 (4.11%) 535,502 4,001.82 0 0 7,300 8,300 6,300
10/02/2026 7,400 0 (0%) 31,200 227.81 0 0 7,400 8,500 6,300
09/02/2026 7,400 0.1 (1.37%) 7,637 56.19 0 0 7,300 8,300 6,300
06/02/2026 7,400 0 (0%) 364,300 2,654.06 0 0 7,400 8,500 6,300
05/02/2026 7,500 0 (0%) 126,201 932.96 0 0 7,500 8,600 6,400
04/02/2026 7,500 0 (0%) 23,836 178.1 0 0 7,500 8,600 6,400
03/02/2026 7,600 0.2 (2.7%) 8,000 59.99 0 0 7,400 8,500 6,300
02/02/2026 7,500 0 (0%) 422,200 3,125 0 0 7,500 8,600 6,400
30/01/2026 7,600 0.1 (1.33%) 91,403 685.6 0 0 7,500 8,600 6,400
29/01/2026 7,600 0.1 (1.33%) 28,700 215.3 0 0 7,500 8,600 6,400
28/01/2026 7,600 0 (0%) 365,920 2,743.22 0 0 7,600 8,700 6,500
27/01/2026 7,700 0.1 (1.32%) 42,800 324.78 0 0 7,600 8,700 6,500
26/01/2026 7,700 0.1 (1.32%) 70,902 537.09 0 0 7,600 8,700 6,500
23/01/2026 7,700 0.1 (1.32%) 306,401 2,328.67 0 0 7,600 8,700 6,500
22/01/2026 7,700 0.1 (1.32%) 344,226 2,615.16 0 0 7,600 8,700 6,500
21/01/2026 7,700 0 (0%) 438,530 3,340.57 0 0 7,700 8,800 6,600
20/01/2026 7,700 0 (0%) 10,498 80.41 0 0 7,700 8,800 6,600
19/01/2026 7,800 0.2 (2.63%) 128,501 983.74 0 0 7,600 8,700 6,500
16/01/2026 7,700 0.1 (1.32%) 109,001 831.79 0 0 7,600 8,700 6,500
15/01/2026 7,600 0 (0%) 30,200 228.26 0 0 7,600 8,700 6,500
14/01/2026 7,600 0 (0%) 2,792 21.1 0 0 7,600 8,700 6,500
13/01/2026 7,600 0.1 (1.33%) 12,001 91. 0 0 7,500 8,600 6,400
12/01/2026 7,600 0 (0%) 113,266 849.81 0 0 7,600 8,700 6,500
09/01/2026 7,700 0 (0%) 203,203 1,536.38 0 0 7,700 8,800 6,600
08/01/2026 7,700 -0.3 (-3.75%) 159,751 1,225.21 0 0 8,000 9,200 6,800
07/01/2026 8,000 0.5 (6.67%) 420,602 3,358.82 0 0 7,500 8,600 6,400
06/01/2026 7,600 0.1 (1.33%) 40,251 300.89 0 0 7,500 8,600 6,400
05/01/2026 7,600 0.1 (1.33%) 138,601 1,039.54 0 0 7,500 8,600 6,400
31/12/2025 7,600 0.1 (1.33%) 40,600 303.3 0 0 7,500 8,600 6,400
30/12/2025 7,600 0 (0%) 137,201 1,023.16 0 0 7,600 8,700 6,500
29/12/2025 7,600 0.1 (1.33%) 6,120 46.24 0 0 7,500 8,600 6,400
26/12/2025 7,600 0.1 (1.33%) 67,710 505.53 0 0 7,500 8,600 6,400
25/12/2025 7,600 0.1 (1.33%) 180,105 1,351.71 0 0 7,500 8,600 6,400
24/12/2025 7,600 0.1 (1.33%) 49,063 367.97 0 0 7,500 8,600 6,400
23/12/2025 7,600 0 (0%) 92,013 690.23 0 0 7,600 8,700 6,500
22/12/2025 7,700 0.2 (2.67%) 77,701 589.07 0 0 7,500 8,600 6,400
19/12/2025 7,700 0.2 (2.67%) 183,700 1,386.82 0 0 7,500 8,600 6,400
18/12/2025 7,700 0 (0%) 329,100 2,468.35 0 0 7,700 8,800 6,600
17/12/2025 7,700 0.1 (1.32%) 5,600 42.88 0 0 7,600 8,700 6,500
16/12/2025 7,800 0.2 (2.63%) 117,401 895.67 0 0 7,600 8,700 6,500
15/12/2025 7,700 0 (0%) 79,700 602.31 0 0 7,700 8,800 6,600
12/12/2025 7,700 0 (0%) 333,201 2,549.06 0 0 7,700 8,800 6,600
11/12/2025 7,800 0.1 (1.3%) 22,800 175.34 0 0 7,700 8,800 6,600
10/12/2025 7,800 0.2 (2.63%) 32,201 247.63 0 0 7,600 8,700 6,500
09/12/2025 7,800 0 (0%) 34,701 265.17 0 0 7,800 8,900 6,700
08/12/2025 7,800 0.1 (1.3%) 125,200 976.49 0 0 7,700 8,800 6,600

Dữ liệu lịch sử - BSC

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