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
10/06/2026 11,200 0 (0%) 2,100 23.52 0 0 11,200 12,300 10,100
09/06/2026 11,200 0 (0%) 355 3.98 286,253 2,891.16 11,200 12,300 10,100
08/06/2026 11,200 0 (0%) 882 9.88 0 0 11,200 12,300 10,100
05/06/2026 11,200 0 (0%) 2,878 32.23 0 0 11,200 12,300 10,100
04/06/2026 11,200 0 (0%) 1,264 14.16 0 0 11,200 12,300 10,100
03/06/2026 11,200 0.1 (0.9%) 13,903 153.57 0 0 11,100 12,200 10,000
02/06/2026 11,100 -0.1 (-0.89%) 7,769 86.53 0 0 11,200 12,300 10,100
01/06/2026 11,200 -0.1 (-0.88%) 2,683 30.05 0 0 11,300 12,400 10,200
29/05/2026 11,300 0 (0%) 536 6.04 0 0 11,300 12,400 10,200
28/05/2026 11,300 0 (0%) 907 10.25 0 0 11,300 12,400 10,200
27/05/2026 11,300 0.1 (0.89%) 9,035 103.09 0 0 11,200 12,300 10,100
26/05/2026 11,200 0.1 (0.9%) 2,459 27.32 0 0 11,100 12,200 10,000
25/05/2026 11,100 0 (0%) 1,418 15.75 0 0 11,100 12,200 10,000
22/05/2026 11,100 -0.2 (-1.77%) 11,518 129.98 0 0 11,300 12,400 10,200
21/05/2026 11,300 0 (0%) 110 1.24 0 0 11,300 12,400 10,200
20/05/2026 11,300 0 (0%) 2,124 23.85 0 0 11,300 12,400 10,200
19/05/2026 11,300 0.1 (0.89%) 3,520 39.67 0 0 11,200 12,300 10,100
18/05/2026 11,200 -0.1 (-0.88%) 2,446 27.46 0 0 11,300 12,400 10,200
15/05/2026 11,300 0.1 (0.89%) 8,807 98.88 0 0 11,200 12,300 10,100
14/05/2026 11,200 0 (0%) 5,541 61.8 0 0 11,200 12,300 10,100
13/05/2026 11,200 0 (0%) 801 8.97 0 0 11,200 12,300 10,100
12/05/2026 11,200 0 (0%) 4,038 45.22 0 0 11,200 12,300 10,100
11/05/2026 11,200 0 (0%) 6,850 76.55 0 0 11,200 12,300 10,100
08/05/2026 11,200 0 (0%) 524 5.87 0 0 11,200 12,300 10,100
07/05/2026 11,200 0.1 (0.9%) 1,440 16.09 0 0 11,100 12,200 10,000
06/05/2026 11,100 -0.1 (-0.89%) 1,455 16.15 0 0 11,200 12,300 10,100
05/05/2026 11,200 -0.1 (-0.88%) 1,183 13.24 0 0 11,300 12,400 10,200
04/05/2026 11,300 0 (0%) 4,249 47.65 0 0 11,300 12,400 10,200
29/04/2026 11,300 0 (0%) 1,954 22.09 0 0 11,300 12,400 10,200
28/04/2026 11,300 0 (0%) 948 10.72 0 0 11,300 12,400 10,200
24/04/2026 11,300 -0.1 (-0.88%) 2,813 31.79 0 0 11,400 12,500 10,300
23/04/2026 11,400 0.1 (0.88%) 9,577 107.59 0 0 11,300 12,400 10,200
22/04/2026 11,300 0 (0%) 2,824 31.79 0 0 11,300 12,400 10,200
21/04/2026 11,300 0 (0%) 6,729 75.45 0 0 11,300 12,400 10,200
20/04/2026 11,300 0 (0%) 4,218 47.56 0 0 11,300 12,400 10,200
17/04/2026 11,300 0.1 (0.89%) 7,177 80.48 0 0 11,200 12,300 10,100
16/04/2026 11,200 0 (0%) 2,146 24.03 0 0 11,200 12,300 10,100
15/04/2026 11,200 0 (0%) 561 6.29 0 0 11,200 12,300 10,100
14/04/2026 11,200 0 (0%) 4,134 46.31 0 0 11,200 12,300 10,100
13/04/2026 11,200 -0.1 (-0.88%) 7,812 88.6 0 0 11,300 12,400 10,200
10/04/2026 11,300 0 (0%) 3,320 37.65 0 0 11,300 12,400 10,200
09/04/2026 11,300 0 (0%) 9,201 103.91 0 0 11,300 12,400 10,200
08/04/2026 11,300 0.3 (2.73%) 16,227 181.75 0 0 11,000 12,100 9,900
07/04/2026 11,000 0 (0%) 692 7.61 0 0 11,000 12,100 9,900
06/04/2026 11,000 0 (0%) 1,852 20.4 0 0 11,000 12,100 9,900
03/04/2026 11,000 -0.2 (-1.79%) 2,418 26.8 0 0 11,200 12,300 10,100
02/04/2026 11,200 0.2 (1.82%) 3,943 43.82 0 0 11,000 12,100 9,900
01/04/2026 11,000 -0.1 (-0.9%) 26,364 291.24 0 0 11,100 12,200 10,000
31/03/2026 11,100 0.1 (0.91%) 3,548 39.36 0 0 11,000 12,100 9,900
30/03/2026 11,000 0 (0%) 6,363 69.99 0 0 11,000 12,100 9,900
27/03/2026 11,000 0.1 (0.92%) 13,425 146.64 0 0 10,900 11,900 9,900
26/03/2026 10,900 -0.2 (-1.8%) 5,671 62.1 0 0 11,100 12,200 10,000
25/03/2026 11,100 0.2 (1.83%) 4,052 44.32 0 0 10,900 11,900 9,900
24/03/2026 10,900 0 (0%) 7,119 77.62 0 0 10,900 11,900 9,900
23/03/2026 10,900 -0.3 (-2.68%) 9,486 103.96 0 0 11,200 12,300 10,100
20/03/2026 11,200 0 (0%) 8,023 89.37 0 0 11,200 12,300 10,100
19/03/2026 11,200 0 (0%) 1,097 12.28 0 0 11,200 12,300 10,100
18/03/2026 11,200 0 (0%) 14,501 162.11 0 0 11,200 12,300 10,100
17/03/2026 11,200 0.2 (1.82%) 11,742 131.12 0 0 11,000 12,100 9,900
16/03/2026 11,000 -0.1 (-0.9%) 9,171 102.12 0 0 11,100 12,200 10,000
13/03/2026 11,100 -0.2 (-1.77%) 13,015 146.59 0 0 11,300 12,400 10,200
12/03/2026 11,300 0 (0%) 6,937 77.91 0 0 11,300 12,400 10,200
11/03/2026 11,300 0.1 (0.89%) 5,334 59.72 0 0 11,200 12,300 10,100
10/03/2026 11,200 0.4 (3.7%) 14,479 161.81 0 0 10,800 11,800 9,800
09/03/2026 10,800 -0.9 (-7.69%) 21,865 242.18 0 0 11,700 12,800 10,600
06/03/2026 11,700 0 (0%) 5,500 64.19 0 0 11,700 12,800 10,600
05/03/2026 11,700 0 (0%) 8,405 98.01 0 0 11,700 12,800 10,600
04/03/2026 11,700 -0.1 (-0.85%) 13,562 158.74 0 0 11,800 12,900 10,700
03/03/2026 11,800 0.1 (0.85%) 4,187 49.14 0 0 11,700 12,800 10,600
02/03/2026 11,700 -0.3 (-2.5%) 28,434 332.7 0 0 12,000 13,200 10,800
27/02/2026 12,000 0.2 (1.69%) 9,260 109.58 0 0 11,800 12,900 10,700
26/02/2026 11,800 -0.2 (-1.67%) 15,480 182.94 0 0 12,000 13,200 10,800
25/02/2026 12,000 0.1 (0.84%) 8,896 105.56 0 0 11,900 13,000 10,800
24/02/2026 11,900 0 (0%) 13,737 162.36 0 0 11,900 13,000 10,800
23/02/2026 11,900 0.2 (1.71%) 12,078 143.7 0 0 11,700 12,800 10,600
13/02/2026 11,700 0 (0%) 6,516 76.99 0 0 11,700 12,800 10,600
12/02/2026 11,700 -0.1 (-0.85%) 10,063 117.67 0 0 11,800 12,900 10,700
11/02/2026 11,800 0.2 (1.72%) 13,888 163.93 0 0 11,600 12,700 10,500
10/02/2026 11,600 -0.2 (-1.69%) 5,191 61.27 0 0 11,800 12,900 10,700
09/02/2026 11,800 -0.3 (-2.48%) 14,644 173.34 0 0 12,100 13,300 10,900
06/02/2026 12,100 0 (0%) 18,996 231.37 0 0 12,100 13,300 10,900
05/02/2026 12,900 0 (0%) 28,952 372.19 0 0 12,900 14,100 11,700
04/02/2026 12,900 -0.1 (-0.77%) 17,431 225.23 0 0 13,000 14,300 11,700
03/02/2026 13,000 0 (0%) 23,378 304.47 0 0 13,000 14,300 11,700
02/02/2026 13,000 0.1 (0.78%) 8,579 109.95 0 0 12,900 14,100 11,700
30/01/2026 12,900 0.3 (2.38%) 32,498 416.21 0 0 12,600 13,800 11,400
29/01/2026 12,600 0.2 (1.61%) 25,967 326.81 0 0 12,400 13,600 11,200
28/01/2026 12,400 -0.1 (-0.8%) 26,618 331. 0 0 12,500 13,700 11,300
27/01/2026 12,500 -0.1 (-0.79%) 8,238 103.11 0 0 12,600 13,800 11,400
26/01/2026 12,600 -0.6 (-4.55%) 48,985 624.14 0 0 13,200 14,500 11,900
23/01/2026 13,200 -0.1 (-0.75%) 28,783 376.67 0 0 13,300 14,600 12,000
22/01/2026 13,300 0.2 (1.53%) 17,059 229.48 0 0 13,100 14,400 11,800
21/01/2026 13,100 -0.6 (-4.38%) 21,779 288.54 0 0 13,700 15,000 12,400
20/01/2026 13,700 -0.2 (-1.44%) 11,100 152.33 0 0 13,900 15,200 12,600
19/01/2026 13,900 1.1 (8.59%) 100,160 1,373.49 0 0 12,800 14,000 11,600
16/01/2026 12,800 0.2 (1.59%) 23,911 309.91 0 0 12,600 13,800 11,400
15/01/2026 12,600 -0.1 (-0.79%) 6,362 80.06 0 0 12,700 13,900 11,500
14/01/2026 12,700 -0.2 (-1.55%) 13,752 176.78 0 0 12,900 14,100 11,700
13/01/2026 12,900 0.1 (0.78%) 12,874 166.62 0 0 12,800 14,000 11,600
12/01/2026 12,800 0.1 (0.79%) 10,514 132.56 0 0 12,700 13,900 11,500
09/01/2026 12,700 0 (0%) 15,552 197.18 0 0 12,700 13,900 11,500
08/01/2026 12,700 0.3 (2.42%) 81,840 1,007.32 0 0 12,400 13,600 11,200
07/01/2026 12,400 -0.1 (-0.8%) 14,122 176.86 0 0 12,500 13,700 11,300
06/01/2026 12,500 0 (0%) 28,400 345.9 0 0 12,500 13,700 11,300
05/01/2026 12,500 0.3 (2.46%) 7,516 92.22 0 0 12,200 13,400 11,000
31/12/2025 12,200 0 (0%) 2,202 27.06 0 0 12,200 13,400 11,000
30/12/2025 12,200 -0.1 (-0.81%) 713 8.74 0 0 12,300 13,500 11,100
29/12/2025 12,300 0.2 (1.65%) 1,830 22.51 0 0 12,100 13,300 10,900
26/12/2025 12,100 -0.2 (-1.63%) 7,807 95.27 0 0 12,300 13,500 11,100
25/12/2025 12,300 -0.1 (-0.81%) 3,313 40.89 0 0 12,400 13,600 11,200
24/12/2025 12,400 0.1 (0.81%) 2,453 30.3 0 0 12,300 13,500 11,100
23/12/2025 12,300 0 (0%) 1,627 20.15 0 0 12,300 13,500 11,100
22/12/2025 12,300 0.2 (1.65%) 1,490 18.31 0 0 12,100 13,300 10,900
19/12/2025 12,100 -0.2 (-1.63%) 7,103 85.96 0 0 12,300 13,500 11,100
18/12/2025 12,300 0.2 (1.65%) 6,202 75.44 0 0 12,100 13,300 10,900
17/12/2025 12,100 -0.2 (-1.63%) 1,698 20.75 0 0 12,300 13,500 11,100
16/12/2025 12,300 0 (0%) 1,866 22.96 0 0 12,300 13,500 11,100
15/12/2025 12,300 -0.1 (-0.81%) 2,548 31.12 0 0 12,400 13,600 11,200
12/12/2025 12,400 0 (0%) 6,916 86. 0 0 12,400 13,600 11,200
11/12/2025 12,400 0 (0%) 6,671 82.72 0 0 12,400 13,600 11,200
10/12/2025 12,400 0.1 (0.81%) 3,902 48. 0 0 12,300 13,500 11,100

Dữ liệu lịch sử - BSC

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