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 135,200 2.7 (2.04%) 107,300 14,477.91 0 0 132,500 141,700 123,300
09/06/2026 132,500 0.6 (0.45%) 42,100 5,573.8 0 0 131,900 141,100 122,700
08/06/2026 131,900 -1.7 (-1.27%) 68,000 8,980.37 0 0 133,600 142,900 124,300
05/06/2026 133,600 -1.5 (-1.11%) 144,700 19,426.69 0 0 135,100 144,500 125,700
04/06/2026 135,100 -0.2 (-0.15%) 92,400 12,475.32 0 0 135,300 144,700 125,900
03/06/2026 135,300 -0.2 (-0.15%) 52,500 7,122.6 0 0 135,500 144,900 126,100
02/06/2026 135,500 -1.6 (-1.17%) 58,400 7,947.38 0 0 137,100 146,600 127,600
01/06/2026 137,100 0 (0%) 45,400 6,229.66 0 0 137,100 146,600 127,600
29/05/2026 137,100 -1.2 (-0.87%) 78,900 10,825.81 0 0 138,300 147,900 128,700
28/05/2026 138,300 -0.7 (-0.5%) 55,200 7,650.38 0 0 139,000 148,700 129,300
27/05/2026 139,000 -0.9 (-0.64%) 63,600 8,857.91 0 0 139,900 149,600 130,200
26/05/2026 139,900 0.5 (0.36%) 45,700 6,357.23 0 0 139,400 149,100 129,700
25/05/2026 139,400 1.4 (1.01%) 55,600 7,746.03 0 0 138,000 147,600 128,400
22/05/2026 138,000 -1.4 (-1.%) 56,800 7,874.14 0 0 139,400 149,100 129,700
21/05/2026 139,400 2.4 (1.75%) 89,100 12,431.72 0 0 137,000 146,500 127,500
20/05/2026 137,000 -4.1 (-2.91%) 176,000 24,302.1 0 0 141,100 150,900 131,300
19/05/2026 141,100 -5 (-3.42%) 233,100 33,097.22 0 0 146,100 156,300 135,900
18/05/2026 154,500 -2.7 (-1.72%) 297,600 46,295.91 0 0 157,200 168,200 146,200
15/05/2026 157,200 0.2 (0.13%) 192,200 30,240.92 0 0 157,000 167,900 146,100
14/05/2026 157,000 -3.9 (-2.42%) 222,100 35,124.01 0 0 160,900 172,100 149,700
13/05/2026 160,900 -0.6 (-0.37%) 196,700 31,546.17 0 0 161,500 172,800 150,200
12/05/2026 161,500 3.5 (2.22%) 377,600 60,212.66 0 0 158,000 169,000 147,000
11/05/2026 158,000 8 (5.33%) 514,900 79,715.32 0 0 150,000 160,500 139,500
08/05/2026 150,000 -0.6 (-0.4%) 79,300 11,862.3 0 0 150,600 161,100 140,100
07/05/2026 150,600 0.2 (0.13%) 167,900 25,266.68 0 0 150,400 160,900 139,900
06/05/2026 150,400 -0.1 (-0.07%) 72,400 10,853.19 0 0 150,500 161,000 140,000
05/05/2026 150,500 0.5 (0.33%) 99,900 14,904.69 0 0 150,000 160,500 139,500
04/05/2026 150,000 4.4 (3.02%) 216,200 32,405.69 0 0 145,600 155,700 135,500
29/04/2026 145,600 0.2 (0.14%) 106,400 15,510.06 0 0 145,400 155,500 135,300
28/04/2026 145,400 -1.6 (-1.09%) 114,400 16,684.36 0 0 147,000 157,200 136,800
24/04/2026 147,000 -1.6 (-1.08%) 80,700 11,814.28 0 0 148,600 159,000 138,200
23/04/2026 148,600 -1.4 (-0.93%) 251,000 36,845.47 0 0 150,000 160,500 139,500
22/04/2026 150,000 -1 (-0.66%) 106,000 15,879.51 0 0 151,000 161,500 140,500
21/04/2026 151,000 -2.8 (-1.82%) 182,700 27,862.92 0 0 153,800 164,500 143,100
20/04/2026 153,800 5.7 (3.85%) 289,400 43,820.19 0 0 148,100 158,400 137,800
17/04/2026 148,100 -3.4 (-2.24%) 237,600 35,176.27 0 0 151,500 162,100 140,900
16/04/2026 151,500 8.7 (6.09%) 541,400 79,477.99 0 0 142,800 152,700 132,900
15/04/2026 142,800 -0.5 (-0.35%) 219,600 31,675.11 0 0 143,300 153,300 133,300
14/04/2026 143,300 9.3 (6.94%) 559,500 79,558.22 0 0 134,000 143,300 124,700
13/04/2026 134,000 1 (0.75%) 251,700 33,602.08 0 0 133,000 142,300 123,700
10/04/2026 133,000 2.6 (1.99%) 145,200 19,252.33 0 0 130,400 139,500 121,300
09/04/2026 130,400 -2.8 (-2.1%) 145,100 18,919.86 0 0 133,200 142,500 123,900
08/04/2026 133,200 8.7 (6.99%) 596,100 77,604.09 0 0 124,500 133,200 115,800
07/04/2026 124,500 -0.5 (-0.4%) 131,800 16,413.21 0 0 125,000 133,700 116,300
06/04/2026 125,000 -1.1 (-0.87%) 129,500 16,217.46 0 0 126,100 134,900 117,300
03/04/2026 126,100 -3.4 (-2.63%) 205,600 26,065.68 0 0 129,500 138,500 120,500
02/04/2026 129,500 -2 (-1.52%) 168,800 21,803.11 0 0 131,500 140,700 122,300
01/04/2026 131,500 2.4 (1.86%) 174,300 22,794.18 0 0 129,100 138,100 120,100
31/03/2026 129,100 2.2 (1.73%) 171,500 22,108.83 0 0 126,900 135,700 118,100
30/03/2026 126,900 -1.3 (-1.01%) 101,100 12,754.74 0 0 128,200 137,100 119,300
27/03/2026 128,200 3.1 (2.48%) 195,200 24,827.85 0 0 125,100 133,800 116,400
26/03/2026 125,100 -3.1 (-2.42%) 293,500 36,733.9 0 0 128,200 137,100 119,300
25/03/2026 128,200 3.4 (2.72%) 331,600 42,508.91 0 0 124,800 133,500 116,100
24/03/2026 124,800 3.6 (2.97%) 236,900 29,477.6 0 0 121,200 129,600 112,800
23/03/2026 121,200 -8.3 (-6.41%) 373,300 46,385.68 0 0 129,500 138,500 120,500
20/03/2026 129,500 1.5 (1.17%) 155,600 20,156.61 0 0 128,000 136,900 119,100
19/03/2026 128,000 -8.7 (-6.36%) 880,300 113,947.77 0 0 136,700 146,200 127,200
18/03/2026 136,700 -3.6 (-2.57%) 312,100 42,903.78 0 0 140,300 150,100 130,500
17/03/2026 140,300 1.9 (1.37%) 163,300 23,091.72 0 0 138,400 148,000 128,800
16/03/2026 138,400 -0.1 (-0.07%) 98,600 13,677.62 0 0 138,500 148,100 128,900
13/03/2026 138,500 -5 (-3.48%) 382,300 53,582.57 0 0 143,500 153,500 133,500
12/03/2026 143,500 -1.5 (-1.03%) 87,000 12,464.6 0 0 145,000 155,100 134,900
11/03/2026 145,000 1.8 (1.26%) 143,400 20,664.93 0 0 143,200 153,200 133,200
10/03/2026 143,200 2.7 (1.92%) 190,500 27,479.44 0 0 140,500 150,300 130,700
09/03/2026 140,500 -10.5 (-6.95%) 351,100 49,453.34 0 0 151,000 161,500 140,500
06/03/2026 151,000 -1 (-0.66%) 99,700 15,128.91 0 0 152,000 162,600 141,400
05/03/2026 152,000 0.6 (0.4%) 193,000 29,525.54 0 0 151,400 161,900 140,900
04/03/2026 151,400 -5.7 (-3.63%) 202,200 30,947.74 0 0 157,100 168,000 146,200
03/03/2026 157,100 -1.6 (-1.01%) 55,800 8,860.43 20,900 3,318.69 158,700 169,800 147,600
02/03/2026 158,700 0.2 (0.13%) 212,800 33,711.12 0 0 158,500 169,500 147,500
27/02/2026 158,500 -2.5 (-1.55%) 188,300 29,889.26 0 0 161,000 172,200 149,800
26/02/2026 161,000 -1 (-0.62%) 90,700 14,547 0 0 162,000 173,300 150,700
25/02/2026 162,000 -0.5 (-0.31%) 74,800 12,070.59 0 0 162,500 173,800 151,200
24/02/2026 162,500 0.7 (0.43%) 129,300 20,927.37 0 0 161,800 173,100 150,500
23/02/2026 161,800 2.8 (1.76%) 186,800 30,010.98 0 0 159,000 170,100 147,900
13/02/2026 159,000 -0.3 (-0.19%) 72,600 11,497.45 0 0 159,300 170,400 148,200
12/02/2026 159,300 2.3 (1.46%) 72,300 11,460.72 0 0 157,000 167,900 146,100
11/02/2026 157,000 1.8 (1.16%) 64,900 10,129.18 0 0 155,200 166,000 144,400
10/02/2026 155,200 0 (0%) 103,900 16,106.9 0 0 155,200 166,000 144,400
09/02/2026 155,200 -0.3 (-0.19%) 65,200 10,153.01 0 0 155,500 166,300 144,700
06/02/2026 155,500 -1.1 (-0.7%) 117,600 18,356.5 0 0 156,600 167,500 145,700
05/02/2026 156,600 -0.9 (-0.57%) 125,300 19,705.1 0 0 157,500 168,500 146,500
04/02/2026 157,500 -1.5 (-0.94%) 138,400 21,850.4 0 0 159,000 170,100 147,900
03/02/2026 159,000 -2 (-1.24%) 143,200 22,850.32 50,000 8,150 161,000 172,200 149,800
02/02/2026 161,000 -2 (-1.23%) 67,500 10,780.76 0 0 163,000 174,400 151,600
30/01/2026 163,000 3.2 (2.%) 289,300 45,915.55 30,000 5,122.05 159,800 170,900 148,700
29/01/2026 159,800 -0.7 (-0.44%) 77,200 12,309.72 0 0 160,500 171,700 149,300
28/01/2026 160,500 -2.4 (-1.47%) 140,100 22,573.93 20,000 3,040 162,900 174,300 151,500
27/01/2026 162,900 7.8 (5.03%) 402,500 65,046.67 0 0 155,100 165,900 144,300
26/01/2026 155,100 -2.9 (-1.84%) 238,500 37,339.51 0 0 158,000 169,000 147,000
23/01/2026 158,000 -1.7 (-1.06%) 169,000 26,833.53 0 0 159,700 170,800 148,600
22/01/2026 159,700 -0.4 (-0.25%) 233,500 37,580.12 56,600 8,427.74 160,100 171,300 148,900
21/01/2026 160,100 -3 (-1.84%) 374,800 60,456.9 0 0 163,100 174,500 151,700
20/01/2026 163,100 -6.7 (-3.95%) 558,300 93,509.28 0 0 169,800 181,600 158,000
19/01/2026 169,800 -3.7 (-2.13%) 361,700 61,761.41 0 0 173,500 185,600 161,400
16/01/2026 173,500 -0.5 (-0.29%) 111,900 19,476.03 0 0 174,000 186,100 161,900
15/01/2026 174,000 -1 (-0.57%) 147,800 25,975.91 0 0 175,000 187,200 162,800
14/01/2026 175,000 -0.8 (-0.46%) 252,600 43,977.92 0 0 175,800 188,100 163,500
13/01/2026 175,800 1.1 (0.63%) 91,800 16,056.58 0 0 174,700 186,900 162,500
12/01/2026 174,700 -0.4 (-0.23%) 110,800 19,558.34 0 0 175,100 187,300 162,900
09/01/2026 175,100 0.7 (0.4%) 96,500 16,866.78 0 0 174,400 186,600 162,200
08/01/2026 174,400 -2.8 (-1.58%) 227,300 39,598.04 0 0 177,200 189,600 164,800
07/01/2026 177,200 3.7 (2.13%) 107,100 18,907.22 0 0 173,500 185,600 161,400
06/01/2026 173,500 -1 (-0.57%) 125,600 21,894.53 0 0 174,500 186,700 162,300
05/01/2026 174,500 -0.5 (-0.29%) 111,500 19,483.6 0 0 175,000 187,200 162,800
31/12/2025 175,000 -0.3 (-0.17%) 57,200 9,991.1 0 0 175,300 187,500 163,100
30/12/2025 175,300 -1.7 (-0.96%) 90,700 15,825.46 0 0 177,000 189,300 164,700
29/12/2025 177,000 0.4 (0.23%) 60,500 10,733.04 35,000 6,160 176,600 188,900 164,300
26/12/2025 176,600 1.6 (0.91%) 113,700 19,958.52 0 0 175,000 187,200 162,800
25/12/2025 175,000 -1.1 (-0.62%) 78,800 13,925.54 35,000 6,125 176,100 188,400 163,800
24/12/2025 176,100 -6.9 (-3.77%) 118,600 21,016.81 0 0 183,000 195,800 170,200
23/12/2025 183,000 6.8 (3.86%) 225,500 40,531.18 0 0 176,200 188,500 163,900
22/12/2025 176,200 2.2 (1.26%) 137,800 24,014.54 0 0 174,000 186,100 161,900
19/12/2025 174,000 -10.6 (-5.74%) 343,200 60,162.59 0 0 184,600 197,500 171,700
18/12/2025 184,600 -4.2 (-2.22%) 106,100 19,570.95 0 0 188,800 202,000 175,600
17/12/2025 188,800 11.2 (6.31%) 209,500 38,636.9 0 0 177,600 190,000 165,200
16/12/2025 177,600 2.3 (1.31%) 289,100 51,739.52 0 0 175,300 187,500 163,100
15/12/2025 175,300 -0.7 (-0.4%) 409,200 71,559.16 0 0 176,000 188,300 163,700
12/12/2025 176,000 6.3 (3.71%) 312,600 55,232.6 0 0 169,700 181,500 157,900
11/12/2025 169,700 11.1 (7.%) 521,000 86,750.6 0 0 158,600 169,700 147,500
10/12/2025 158,600 1.5 (0.95%) 76,600 12,142.85 0 0 157,100 168,000 146,200

Dữ liệu lịch sử - BSC

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