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
17/06/2026 7,100 0 (0%) 284,100 2,020.16 0 0 7,100 7,800 6,400
16/06/2026 7,100 0.1 (1.43%) 444,900 3,139.05 0 0 7,000 7,700 6,300
15/06/2026 7,000 0.3 (4.48%) 407,748 2,856.87 0 0 6,700 7,300 6,100
12/06/2026 6,700 0 (0%) 364,013 2,456.46 0 0 6,700 7,300 6,100
11/06/2026 6,700 -0.5 (-6.94%) 684,449 4,669.82 0 0 7,200 7,900 6,500
10/06/2026 7,200 0.2 (2.86%) 841,234 6,052.54 0 0 7,000 7,700 6,300
09/06/2026 7,000 0.6 (9.38%) 1,243,465 8,643.36 0 0 6,400 7,000 5,800
08/06/2026 6,400 -0.2 (-3.03%) 485,480 3,130.71 0 0 6,600 7,200 6,000
05/06/2026 6,600 -0.1 (-1.49%) 328,177 2,176.08 0 0 6,700 7,300 6,100
04/06/2026 6,700 -0.1 (-1.47%) 213,802 1,441.82 0 0 6,800 7,400 6,200
03/06/2026 6,800 -0.1 (-1.45%) 98,461 670.14 0 0 6,900 7,500 6,300
02/06/2026 6,900 -0.1 (-1.43%) 183,601 1,257.98 0 0 7,000 7,700 6,300
01/06/2026 7,000 0.1 (1.45%) 243,530 1,687.58 0 0 6,900 7,500 6,300
29/05/2026 6,900 0.1 (1.47%) 336,749 2,295.31 0 0 6,800 7,400 6,200
28/05/2026 6,800 -0.1 (-1.45%) 140,252 956.23 0 0 6,900 7,500 6,300
27/05/2026 6,900 -0.1 (-1.43%) 200,554 1,377.74 0 0 7,000 7,700 6,300
26/05/2026 7,000 0.1 (1.45%) 220,724 1,539.31 0 0 6,900 7,500 6,300
25/05/2026 6,900 0.2 (2.99%) 208,997 1,433.15 0 0 6,700 7,300 6,100
22/05/2026 6,700 0 (0%) 278,540 1,887.79 0 0 6,700 7,300 6,100
21/05/2026 6,700 0 (0%) 100,961 679.97 0 0 6,700 7,300 6,100
20/05/2026 6,700 -0.3 (-4.29%) 678,737 4,546.42 0 0 7,000 7,700 6,300
19/05/2026 7,000 -0.1 (-1.41%) 435,259 3,063.54 0 0 7,100 7,800 6,400
18/05/2026 7,100 0.4 (5.97%) 1,012,835 7,059.73 0 0 6,700 7,300 6,100
15/05/2026 6,700 0.1 (1.52%) 1,110,725 7,542.76 0 0 6,600 7,200 6,000
14/05/2026 6,600 0 (0%) 541,151 3,512.06 0 0 6,600 7,200 6,000
13/05/2026 6,600 0.4 (6.45%) 2,357,748 15,585.03 0 0 6,200 6,800 5,600
12/05/2026 6,200 0.5 (8.77%) 1,818,096 10,940.03 0 0 5,700 6,200 5,200
11/05/2026 5,700 -0.1 (-1.72%) 233,695 1,340.86 0 0 5,800 6,300 5,300
08/05/2026 5,800 -0.1 (-1.69%) 285,700 1,657.96 0 0 5,900 6,400 5,400
07/05/2026 5,900 0 (0%) 190,806 1,119.66 0 0 5,900 6,400 5,400
06/05/2026 5,900 0.1 (1.72%) 266,019 1,560.54 0 0 5,800 6,300 5,300
05/05/2026 5,800 -0.1 (-1.69%) 309,053 1,787.62 0 0 5,900 6,400 5,400
04/05/2026 5,900 0 (0%) 74,117 433.74 0 0 5,900 6,400 5,400
29/04/2026 5,900 0 (0%) 134,647 784.27 0 0 5,900 6,400 5,400
28/04/2026 5,900 0 (0%) 211,918 1,235.86 0 0 5,900 6,400 5,400
24/04/2026 5,900 -0.1 (-1.67%) 214,021 1,253.21 0 0 6,000 6,600 5,400
23/04/2026 6,000 0 (0%) 355,100 2,098.79 0 0 6,000 6,600 5,400
22/04/2026 6,000 0 (0%) 57,012 339.14 0 0 6,000 6,600 5,400
21/04/2026 6,000 0 (0%) 161,918 958.69 0 0 6,000 6,600 5,400
20/04/2026 6,000 0 (0%) 253,499 1,519.48 0 0 6,000 6,600 5,400
17/04/2026 6,000 0 (0%) 575,527 3,457.92 0 0 6,000 6,600 5,400
16/04/2026 6,000 -0.1 (-1.64%) 485,845 2,942.43 0 0 6,100 6,700 5,500
15/04/2026 6,100 -0.1 (-1.61%) 239,243 1,475.21 0 0 6,200 6,800 5,600
14/04/2026 6,200 0.1 (1.64%) 110,197 678.76 0 0 6,100 6,700 5,500
13/04/2026 6,100 -0.1 (-1.61%) 319,776 1,954.86 0 0 6,200 6,800 5,600
10/04/2026 6,200 0 (0%) 539,245 3,324.8 0 0 6,200 6,800 5,600
09/04/2026 6,200 -0.1 (-1.59%) 300,193 1,865.95 0 0 6,300 6,900 5,700
08/04/2026 6,300 0.2 (3.28%) 638,060 4,029.59 0 0 6,100 6,700 5,500
07/04/2026 6,100 0.1 (1.67%) 165,895 1,004.05 0 0 6,000 6,600 5,400
06/04/2026 6,000 0 (0%) 250,090 1,501.5 0 0 6,000 6,600 5,400
03/04/2026 6,000 -0.1 (-1.64%) 327,118 1,975.05 0 0 6,100 6,700 5,500
02/04/2026 6,100 -0.2 (-3.17%) 399,172 2,450.65 0 0 6,300 6,900 5,700
01/04/2026 6,300 0.1 (1.61%) 392,887 2,481.53 0 0 6,200 6,800 5,600
31/03/2026 6,200 0.1 (1.64%) 653,884 4,041.05 0 0 6,100 6,700 5,500
30/03/2026 6,100 -0.1 (-1.61%) 252,524 1,537.43 0 0 6,200 6,800 5,600
27/03/2026 6,200 0.2 (3.33%) 417,963 2,565.34 0 0 6,000 6,600 5,400
26/03/2026 6,000 -0.2 (-3.23%) 581,308 3,506.5 0 0 6,200 6,800 5,600
25/03/2026 6,200 0.1 (1.64%) 330,403 2,043.88 0 0 6,100 6,700 5,500
24/03/2026 6,100 0.2 (3.39%) 229,573 1,402.13 0 0 5,900 6,400 5,400
23/03/2026 5,900 -0.2 (-3.28%) 479,165 2,828.45 0 0 6,100 6,700 5,500
20/03/2026 6,100 0 (0%) 338,565 2,090.62 0 0 6,100 6,700 5,500
19/03/2026 6,100 -0.2 (-3.17%) 519,737 3,214.95 0 0 6,300 6,900 5,700
18/03/2026 6,300 -0.2 (-3.08%) 336,900 2,131.42 0 0 6,500 7,100 5,900
17/03/2026 6,500 0.1 (1.56%) 339,105 2,193.41 0 0 6,400 7,000 5,800
16/03/2026 6,400 0.2 (3.23%) 124,933 787.96 0 0 6,200 6,800 5,600
13/03/2026 6,200 -0.2 (-3.13%) 421,726 2,646.35 0 0 6,400 7,000 5,800
12/03/2026 6,400 -0.2 (-3.03%) 189,823 1,217.67 0 0 6,600 7,200 6,000
11/03/2026 6,600 0.3 (4.76%) 315,066 2,047.13 0 0 6,300 6,900 5,700
10/03/2026 6,300 0.1 (1.61%) 1,351,547 8,636.05 0 0 6,200 6,800 5,600
09/03/2026 6,200 -0.6 (-8.82%) 1,455,234 9,078.13 0 0 6,800 7,400 6,200
06/03/2026 6,800 -0.2 (-2.86%) 676,400 4,614.71 0 0 7,000 7,700 6,300
05/03/2026 7,000 0.1 (1.45%) 1,374,412 9,785.92 0 0 6,900 7,500 6,300
04/03/2026 6,900 0 (0%) 679,413 4,566.76 0 0 6,900 7,500 6,300
03/03/2026 6,900 0.1 (1.47%) 592,760 4,059.42 0 0 6,800 7,400 6,200
02/03/2026 6,800 -0.1 (-1.45%) 1,081,304 7,339.19 0 0 6,900 7,500 6,300
27/02/2026 6,900 0 (0%) 332,833 2,328.74 0 0 6,900 7,500 6,300
26/02/2026 6,900 -0.1 (-1.43%) 202,201 1,408.59 0 0 7,000 7,700 6,300
25/02/2026 7,000 0 (0%) 219,097 1,544.05 0 0 7,000 7,700 6,300
24/02/2026 7,000 0 (0%) 845,558 6,037.04 0 0 7,000 7,700 6,300
23/02/2026 7,000 0.6 (9.38%) 1,405,545 9,744.57 0 0 6,400 7,000 5,800
13/02/2026 6,400 -0.1 (-1.54%) 219,417 1,411.78 0 0 6,500 7,100 5,900
12/02/2026 6,500 -0.1 (-1.52%) 124,265 809.87 0 0 6,600 7,200 6,000
11/02/2026 6,600 0.3 (4.76%) 382,434 2,437.79 0 0 6,300 6,900 5,700
10/02/2026 6,300 0 (0%) 177,284 1,104.93 0 0 6,300 6,900 5,700
09/02/2026 6,300 0.1 (1.61%) 163,636 1,030.19 0 0 6,200 6,800 5,600
06/02/2026 6,200 -0.3 (-4.62%) 636,576 4,064.21 0 0 6,500 7,100 5,900
05/02/2026 6,500 -0.2 (-2.99%) 334,837 2,199.81 0 0 6,700 7,300 6,100
04/02/2026 6,700 0.1 (1.52%) 328,781 2,204.22 0 0 6,600 7,200 6,000
03/02/2026 6,600 0 (0%) 326,700 2,180.18 0 0 6,600 7,200 6,000
02/02/2026 6,600 0 (0%) 500,904 3,306.48 0 0 6,600 7,200 6,000
30/01/2026 6,600 -0.1 (-1.49%) 632,728 4,217.37 0 0 6,700 7,300 6,100
29/01/2026 6,700 -0.1 (-1.47%) 558,741 3,741.93 0 0 6,800 7,400 6,200
28/01/2026 6,800 -0.1 (-1.45%) 274,610 1,867.9 0 0 6,900 7,500 6,300
27/01/2026 6,900 0 (0%) 336,790 2,326.76 0 0 6,900 7,500 6,300
26/01/2026 6,900 -0.2 (-2.82%) 368,440 2,575.32 0 0 7,100 7,800 6,400
23/01/2026 7,100 0 (0%) 291,513 2,061.99 0 0 7,100 7,800 6,400
22/01/2026 7,100 0.2 (2.9%) 591,315 4,174.11 0 0 6,900 7,500 6,300
21/01/2026 6,900 -0.3 (-4.17%) 1,125,151 7,880.27 0 0 7,200 7,900 6,500
20/01/2026 7,200 0 (0%) 278,347 1,991.68 0 0 7,200 7,900 6,500
19/01/2026 7,200 0.1 (1.41%) 278,432 2,006.99 0 0 7,100 7,800 6,400
16/01/2026 7,100 -0.1 (-1.39%) 885,704 6,331.64 0 0 7,200 7,900 6,500
15/01/2026 7,200 -0.3 (-4%) 1,178,247 8,540.9 0 0 7,500 8,200 6,800
14/01/2026 7,500 0 (0%) 484,456 3,616.99 0 0 7,500 8,200 6,800
13/01/2026 7,500 -0.2 (-2.6%) 477,296 3,623.87 0 0 7,700 8,400 7,000
12/01/2026 7,700 0.4 (5.48%) 805,065 6,129.17 0 0 7,300 8,000 6,600
09/01/2026 7,300 -0.1 (-1.35%) 252,632 1,857.33 0 0 7,400 8,100 6,700
08/01/2026 7,400 0 (0%) 452,725 3,397.54 0 0 7,400 8,100 6,700
07/01/2026 7,400 0.1 (1.37%) 598,599 4,471.6 0 0 7,300 8,000 6,600
06/01/2026 7,300 0 (0%) 420,684 3,059.53 0 0 7,300 8,000 6,600
05/01/2026 7,300 0 (0%) 529,954 3,819.83 0 0 7,300 8,000 6,600
31/12/2025 7,300 0.1 (1.39%) 435,193 3,191.8 0 0 7,200 7,900 6,500
30/12/2025 7,200 -0.1 (-1.37%) 305,597 2,213.55 0 0 7,300 8,000 6,600
29/12/2025 7,300 0 (0%) 368,674 2,724.51 0 0 7,300 8,000 6,600
26/12/2025 7,300 -0.2 (-2.67%) 768,196 5,634.19 0 0 7,500 8,200 6,800
25/12/2025 7,500 -0.2 (-2.6%) 485,235 3,741.61 0 0 7,700 8,400 7,000
24/12/2025 7,700 0.4 (5.48%) 1,917,359 14,786.57 0 0 7,300 8,000 6,600
23/12/2025 7,300 0.2 (2.82%) 443,802 3,195.77 0 0 7,100 7,800 6,400
22/12/2025 7,100 0 (0%) 233,721 1,681.72 0 0 7,100 7,800 6,400
19/12/2025 7,100 0 (0%) 441,474 3,122.5 0 0 7,100 7,800 6,400
18/12/2025 7,100 0 (0%) 243,744 1,743.39 0 0 7,100 7,800 6,400
17/12/2025 7,100 -0.1 (-1.39%) 121,456 869.57 0 0 7,200 7,900 6,500

Dữ liệu lịch sử - BSC

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