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
09/06/2026 26,200 0.45 (1.75%) 300 7.76 0 0 25,750 27,550 23,950
08/06/2026 25,750 0.55 (2.18%) 900 23. 0 0 25,200 26,950 23,450
05/06/2026 25,200 -0.4 (-1.56%) 8,100 205.12 0 0 25,600 27,350 23,850
04/06/2026 25,600 -0.3 (-1.16%) 11,200 285.36 0 0 25,900 27,700 24,100
03/06/2026 25,900 -0.75 (-2.81%) 5,300 136.3 0 0 26,650 28,500 24,800
02/06/2026 26,650 0.8 (3.09%) 10,600 273.96 0 0 25,850 27,650 24,050
01/06/2026 25,850 0 (0%) 8,700 223.26 0 0 25,850 27,650 24,050
29/05/2026 25,850 0.15 (0.58%) 4,600 117.11 0 0 25,700 27,450 23,950
28/05/2026 25,700 -0.3 (-1.15%) 11,700 304.17 0 0 26,000 27,800 24,200
27/05/2026 26,000 -0.65 (-2.44%) 5,800 151.72 0 0 26,650 28,500 24,800
26/05/2026 26,650 0.35 (1.33%) 31,800 837.2 0 0 26,300 28,100 24,500
25/05/2026 26,300 -0.65 (-2.41%) 24,400 646.03 0 0 26,950 28,800 25,100
22/05/2026 26,950 0 (0%) 4,200 113.2 0 0 26,950 28,800 25,100
21/05/2026 26,950 -0.05 (-0.19%) 11,000 295.94 0 0 27,000 28,850 25,150
20/05/2026 27,000 -0.5 (-1.82%) 14,800 397.73 0 0 27,500 29,400 25,600
19/05/2026 27,500 -0.05 (-0.18%) 3,700 102.88 0 0 27,550 29,450 25,650
18/05/2026 27,550 -0.5 (-1.78%) 11,300 312.19 0 0 28,050 30,000 26,100
15/05/2026 33,650 -0.35 (-1.03%) 8,100 271.02 0 0 34,000 36,350 31,650
14/05/2026 34,000 0 (0%) 1,900 64.46 0 0 34,000 36,350 31,650
13/05/2026 34,000 0 (0%) 3,500 120.47 0 0 34,000 36,350 31,650
12/05/2026 34,000 0.5 (1.49%) 5,000 169.34 0 0 33,500 35,800 31,200
11/05/2026 33,500 0 (0%) 5,800 194.81 0 0 33,500 35,800 31,200
08/05/2026 33,500 0 (0%) 8,300 276.49 0 0 33,500 35,800 31,200
07/05/2026 33,500 0 (0%) 5,200 172.15 0 0 33,500 35,800 31,200
06/05/2026 33,500 -0.25 (-0.74%) 18,400 613.08 0 0 33,750 36,100 31,400
05/05/2026 33,750 -0.15 (-0.44%) 5,700 190.2 0 0 33,900 36,250 31,550
04/05/2026 33,900 -2 (-5.57%) 41,500 1,409.98 0 0 35,900 38,400 33,400
29/04/2026 35,900 0.9 (2.57%) 4,000 141.69 0 0 35,000 37,450 32,550
28/04/2026 35,000 -1.3 (-3.58%) 48,300 1,696.81 0 0 36,300 38,800 33,800
24/04/2026 36,300 -0.2 (-0.55%) 3,800 135.11 0 0 36,500 39,050 33,950
23/04/2026 36,500 0 (0%) 12,500 450.13 0 0 36,500 39,050 33,950
22/04/2026 36,500 -0.1 (-0.27%) 6,100 223.16 0 0 36,600 39,150 34,050
21/04/2026 36,600 0.1 (0.27%) 17,300 635.71 0 0 36,500 39,050 33,950
20/04/2026 36,500 0 (0%) 1,800 65.7 0 0 36,500 39,050 33,950
17/04/2026 36,500 1 (2.82%) 14,100 506.9 0 0 35,500 37,950 33,050
16/04/2026 35,500 -0.1 (-0.28%) 13,400 473.15 0 0 35,600 38,050 33,150
15/04/2026 35,600 0 (0%) 9,700 344.61 0 0 35,600 38,050 33,150
14/04/2026 35,600 0 (0%) 7,200 254.41 0 0 35,600 38,050 33,150
13/04/2026 35,600 -0.05 (-0.14%) 13,900 490.23 0 0 35,650 38,100 33,200
10/04/2026 36,150 0 (0%) 1,500 54.18 0 0 36,150 38,650 33,650
09/04/2026 36,150 -0.25 (-0.69%) 4,000 143.18 0 0 36,400 38,900 33,900
08/04/2026 36,400 0.75 (2.1%) 4,600 166.41 0 0 35,650 38,100 33,200
07/04/2026 35,650 0 (0%) 2,800 99.95 0 0 35,650 38,100 33,200
06/04/2026 35,650 -0.55 (-1.52%) 7,500 271.1 0 0 36,200 38,700 33,700
03/04/2026 36,200 0.2 (0.56%) 1,900 69.03 0 0 36,000 38,500 33,500
02/04/2026 36,000 -0.8 (-2.17%) 3,500 125.03 0 0 36,800 39,350 34,250
01/04/2026 36,800 0.1 (0.27%) 2,100 74.92 0 0 36,700 39,250 34,150
31/03/2026 36,700 1.7 (4.86%) 8,100 290.28 0 0 35,000 37,450 32,550
30/03/2026 35,000 -0.5 (-1.41%) 26,500 933.09 0 0 35,500 37,950 33,050
27/03/2026 35,500 0.1 (0.28%) 7,500 264.21 0 0 35,400 37,850 32,950
26/03/2026 35,400 0.45 (1.29%) 15,800 544.95 0 0 34,950 37,350 32,550
25/03/2026 34,950 -0.35 (-0.99%) 20,500 704.48 0 0 35,300 37,750 32,850
24/03/2026 35,300 1.95 (5.85%) 29,800 1,018.22 0 0 33,350 35,650 31,050
23/03/2026 33,350 -2.5 (-6.97%) 74,900 2,499 0 0 35,850 38,350 33,350
20/03/2026 35,850 -0.1 (-0.28%) 35,200 1,218.64 0 0 35,950 38,450 33,450
19/03/2026 35,950 -0.55 (-1.51%) 67,400 2,344.49 0 0 36,500 39,050 33,950
18/03/2026 36,500 0.5 (1.39%) 36,200 1,303.75 0 0 36,000 38,500 33,500
17/03/2026 36,000 -0.9 (-2.44%) 43,000 1,540.13 0 0 36,900 39,450 34,350
16/03/2026 36,900 0.9 (2.5%) 14,900 526.12 0 0 36,000 38,500 33,500
13/03/2026 36,000 -0.65 (-1.77%) 19,900 730.07 0 0 36,650 39,200 34,100
12/03/2026 36,650 -0.25 (-0.68%) 2,600 95.53 0 0 36,900 39,450 34,350
11/03/2026 36,900 0.9 (2.5%) 38,300 1,380.65 0 0 36,000 38,500 33,500
10/03/2026 36,000 1.05 (3.%) 14,100 496.77 0 0 34,950 37,350 32,550
09/03/2026 34,950 -2.6 (-6.92%) 91,600 3,204.4 0 0 37,550 40,150 34,950
06/03/2026 37,550 -1.05 (-2.72%) 59,300 2,261.22 0 0 38,600 41,300 35,900
05/03/2026 38,600 0.25 (0.65%) 75,300 2,888.14 0 0 38,350 41,000 35,700
04/03/2026 38,350 -1.25 (-3.16%) 88,700 3,391.72 0 0 39,600 42,350 36,850
03/03/2026 39,600 0 (0%) 67,100 2,640.51 0 0 39,600 42,350 36,850
02/03/2026 39,600 0 (0%) 28,400 1,114.62 0 0 39,600 42,350 36,850
27/02/2026 39,600 1 (2.59%) 54,100 2,109.14 0 0 38,600 41,300 35,900
26/02/2026 38,600 0.35 (0.92%) 21,100 810.75 0 0 38,250 40,900 35,600
25/02/2026 38,250 0.05 (0.13%) 45,100 1,721.41 0 0 38,200 40,850 35,550
24/02/2026 38,200 0 (0%) 69,100 2,644.66 0 0 38,200 40,850 35,550
23/02/2026 38,200 0 (0%) 15,200 581.47 0 0 38,200 40,850 35,550
13/02/2026 38,200 -0.2 (-0.52%) 23,100 883.13 0 0 38,400 41,050 35,750
12/02/2026 38,400 0.1 (0.26%) 12,300 467.03 0 0 38,300 40,950 35,650
11/02/2026 38,300 0.05 (0.13%) 19,800 751.93 0 0 38,250 40,900 35,600
10/02/2026 38,250 0.1 (0.26%) 14,000 533.18 0 0 38,150 40,800 35,500
09/02/2026 38,150 -0.3 (-0.78%) 34,700 1,336.6 0 0 38,450 41,100 35,800
06/02/2026 38,450 -0.05 (-0.13%) 11,600 446.17 0 0 38,500 41,150 35,850
05/02/2026 38,500 -0.7 (-1.79%) 21,300 826.09 0 0 39,200 41,900 36,500
04/02/2026 39,200 -0.05 (-0.13%) 39,400 1,523.4 0 0 39,250 41,950 36,550
03/02/2026 39,250 -0.65 (-1.63%) 26,300 1,035.63 0 0 39,900 42,650 37,150
02/02/2026 39,900 -0.7 (-1.72%) 94,800 3,915.73 0 0 40,600 43,400 37,800
30/01/2026 40,600 2.65 (6.98%) 111,500 4,417.83 0 0 37,950 40,600 35,300
29/01/2026 37,950 -0.45 (-1.17%) 8,400 318.97 0 0 38,400 41,050 35,750
28/01/2026 38,400 -0.6 (-1.54%) 60,800 2,312.17 0 0 39,000 41,700 36,300
27/01/2026 39,000 -0.8 (-2.01%) 28,200 1,088.13 0 0 39,800 42,550 37,050
26/01/2026 39,800 -0.2 (-0.5%) 5,700 223.56 0 0 40,000 42,800 37,200
23/01/2026 40,000 0.5 (1.27%) 26,000 1,029 0 0 39,500 42,250 36,750
22/01/2026 39,500 0 (0%) 30,800 1,220.44 0 0 39,500 42,250 36,750
21/01/2026 39,500 -2.15 (-5.16%) 40,900 1,649.58 0 0 41,650 44,550 38,750
20/01/2026 - (-100%) 115,400 4,808.13 0 0 40,900 49,050 32,750
19/01/2026 39,900 0 (0%) 0 0 0 0 39,900 0 0
16/01/2026 39,900 0 (0%) 0 0 0 0 39,900 0 0
15/01/2026 39,900 0 (0%) 0 0 0 0 39,900 0 0
14/01/2026 39,900 0 (0%) 0 0 0 0 39,900 0 0
13/01/2026 39,900 0 (0%) 0 0 0 0 39,900 0 0
12/01/2026 39,900 -0.4 (-0.99%) 108,630 4,275.22 0 0 40,300 46,300 34,300
09/01/2026 40,000 -0.7 (-1.72%) 65,600 2,644.93 0 0 40,700 46,800 34,600
08/01/2026 41,200 0.2 (0.49%) 91,030 3,708.87 128,768 4,597.02 41,000 47,100 34,900
07/01/2026 42,000 -0.1 (-0.24%) 42,100 1,727.71 375,000 13,425 42,100 48,400 35,800
06/01/2026 42,200 -0.8 (-1.86%) 36,856 1,551.88 0 0 43,000 49,400 36,600
05/01/2026 43,100 1.5 (3.61%) 184,228 7,929.67 0 0 41,600 47,800 35,400
31/12/2025 42,000 0.6 (1.45%) 23,902 994.01 0 0 41,400 47,600 35,200
30/12/2025 41,400 0 (0%) 72,020 2,978.79 0 0 41,400 47,600 35,200
29/12/2025 41,500 0.5 (1.22%) 113,200 4,685.15 0 0 41,000 47,100 34,900
26/12/2025 41,000 -0.1 (-0.24%) 24,221 993.21 0 0 41,100 47,200 35,000
25/12/2025 41,000 0 (0%) 5,810 239.04 0 0 41,000 47,100 34,900
24/12/2025 41,300 0 (0%) 26,855 1,101.64 0 0 41,300 47,400 35,200
23/12/2025 41,400 -1.8 (-4.17%) 57,200 2,361.05 0 0 43,200 49,600 36,800
22/12/2025 42,600 0.1 (0.24%) 27,737 1,196.97 0 0 42,500 48,800 36,200
19/12/2025 42,500 1.3 (3.16%) 13,310 565.41 0 0 41,200 47,300 35,100
18/12/2025 42,600 3.1 (7.85%) 396,151 16,322.71 0 0 39,500 45,400 33,600
17/12/2025 39,500 0.8 (2.07%) 1,120 44.24 0 0 38,700 44,500 32,900
16/12/2025 39,300 0.4 (1.03%) 17,001 658.43 0 0 38,900 44,700 33,100
15/12/2025 38,800 0 (0%) 10,526 409.51 0 0 38,800 44,600 33,000
12/12/2025 38,700 -1 (-2.52%) 29,900 1,160.49 0 0 39,700 45,600 33,800
11/12/2025 39,500 -0.1 (-0.25%) 32,938 1,306.92 0 0 39,600 45,500 33,700
10/12/2025 39,600 -0.5 (-1.25%) 91,314 3,619.72 0 0 40,100 46,100 34,100
09/12/2025 40,000 -0.5 (-1.23%) 68,162 2,733.82 0 0 40,500 46,500 34,500

Dữ liệu lịch sử - BSC

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