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
12/06/2026 13,000 0.5 (4%) 5,287,672 68,624.11 0 0 12,500 14,300 10,700
11/06/2026 12,600 0.2 (1.61%) 2,403,638 30,158.98 0 0 12,400 14,200 10,600
10/06/2026 12,400 0.1 (0.81%) 975,638 12,080.92 66,600 819.18 12,300 14,100 10,500
09/06/2026 12,400 0.1 (0.81%) 783,123 9,668.32 70,000 861 12,300 14,100 10,500
08/06/2026 12,400 -0.1 (-0.8%) 1,025,787 12,658.36 0 0 12,500 14,300 10,700
05/06/2026 12,600 0.3 (2.44%) 4,032,381 50,397.79 0 0 12,300 14,100 10,500
04/06/2026 12,300 0 (0%) 891,322 10,976.65 0 0 12,300 14,100 10,500
03/06/2026 12,300 0 (0%) 791,166 9,724.79 0 0 12,300 14,100 10,500
02/06/2026 12,300 0 (0%) 558,575 6,868.31 0 0 12,300 14,100 10,500
01/06/2026 12,400 0 (0%) 837,331 10,314.71 0 0 12,400 14,200 10,600
29/05/2026 12,300 -0.3 (-2.38%) 590,107 7,298.17 0 0 12,600 14,400 10,800
28/05/2026 12,500 0 (0%) 1,408,133 17,777.53 0 0 12,500 14,300 10,700
27/05/2026 12,700 0.4 (3.25%) 2,377,639 29,785.47 20,000 210 12,300 14,100 10,500
26/05/2026 12,400 0.2 (1.64%) 981,011 12,095.78 1,479,000 16,712.7 12,200 14,000 10,400
25/05/2026 12,300 0.2 (1.65%) 875,826 10,683.97 0 0 12,100 13,900 10,300
22/05/2026 12,200 0 (0%) 1,951,439 23,623.12 0 0 12,200 14,000 10,400
21/05/2026 12,200 0 (0%) 846,276 10,304.52 0 0 12,200 14,000 10,400
20/05/2026 12,300 -0.1 (-0.81%) 1,679,574 20,495.15 0 0 12,400 14,200 10,600
19/05/2026 12,500 0 (0%) 971,452 12,061.73 0 0 12,500 14,300 10,700
18/05/2026 12,500 -0.2 (-1.57%) 681,795 8,518.83 41,000 442.8 12,700 14,600 10,800
15/05/2026 12,700 0 (0%) 635,233 8,037.7 55,000 595 12,700 14,600 10,800
14/05/2026 12,700 -0.1 (-0.78%) 898,668 11,445.09 0 0 12,800 14,700 10,900
13/05/2026 12,800 -0.1 (-0.78%) 1,498,417 19,139.29 4,000 44 12,900 14,800 11,000
12/05/2026 12,900 0 (0%) 868,282 11,170.16 0 0 12,900 14,800 11,000
11/05/2026 12,900 0.3 (2.38%) 4,653,334 60,251.04 0 0 12,600 14,400 10,800
08/05/2026 12,700 0.2 (1.6%) 1,469,691 18,504.04 0 0 12,500 14,300 10,700
07/05/2026 12,600 0.2 (1.61%) 939,893 11,774.01 1,920,000 24,000 12,400 14,200 10,600
06/05/2026 12,400 0 (0%) 826,247 10,250.51 500,000 6,200 12,400 14,200 10,600
05/05/2026 12,400 0 (0%) 825,257 10,194.79 300,000 3,660 12,400 14,200 10,600
04/05/2026 12,400 0.1 (0.81%) 472,293 5,860.02 200,000 2,460 12,300 14,100 10,500
29/04/2026 12,400 0.1 (0.81%) 852,199 10,484.41 0 0 12,300 14,100 10,500
28/04/2026 12,300 0.1 (0.82%) 560,622 6,892.34 0 0 12,200 14,000 10,400
24/04/2026 12,300 -0.2 (-1.6%) 1,465,702 17,935.64 0 0 12,500 14,300 10,700
23/04/2026 12,500 0 (0%) 1,332,141 16,644.84 0 0 12,500 14,300 10,700
22/04/2026 12,600 0 (0%) 855,438 10,728.77 0 0 12,600 14,400 10,800
21/04/2026 12,500 -0.2 (-1.57%) 1,081,137 13,632.68 140,000 1,540 12,700 14,600 10,800
20/04/2026 12,600 -0.3 (-2.33%) 995,974 12,623.43 480,000 5,328 12,900 14,800 11,000
17/04/2026 12,800 -0.1 (-0.78%) 1,291,058 16,658.49 0 0 12,900 14,800 11,000
16/04/2026 12,800 0 (0%) 1,277,572 16,448.3 0 0 12,800 14,700 10,900
15/04/2026 12,900 0.3 (2.38%) 4,908,862 63,021.43 0 0 12,600 14,400 10,800
14/04/2026 12,600 0.1 (0.8%) 1,192,148 15,029.86 0 0 12,500 14,300 10,700
13/04/2026 12,600 0 (0%) 1,131,533 14,175.76 0 0 12,600 14,400 10,800
10/04/2026 12,600 0.2 (1.61%) 1,966,982 24,719.18 0 0 12,400 14,200 10,600
09/04/2026 12,400 -0.1 (-0.8%) 1,009,499 12,496.06 0 0 12,500 14,300 10,700
08/04/2026 12,600 0.6 (5%) 1,793,025 22,377.87 0 0 12,000 13,800 10,200
07/04/2026 12,200 0.2 (1.67%) 522,271 6,267.31 300,000 3,660 12,000 13,800 10,200
06/04/2026 12,100 0 (0%) 880,957 10,608.65 0 0 12,100 13,900 10,300
03/04/2026 12,100 -0.3 (-2.42%) 1,504,644 18,227.52 80,000 960 12,400 14,200 10,600
02/04/2026 12,300 -0.3 (-2.38%) 1,191,148 14,776.36 0 0 12,600 14,400 10,800
01/04/2026 12,600 0.3 (2.44%) 1,409,679 17,824.17 0 0 12,300 14,100 10,500
31/03/2026 12,400 0.7 (5.98%) 3,169,926 39,047.04 0 0 11,700 13,400 10,000
30/03/2026 11,700 -0.1 (-0.85%) 750,200 8,807.38 0 0 11,800 13,500 10,100
27/03/2026 11,800 0.1 (0.85%) 783,933 9,222.13 0 0 11,700 13,400 10,000
26/03/2026 11,700 -0.1 (-0.85%) 616,011 7,223.18 0 0 11,800 13,500 10,100
25/03/2026 11,800 0.1 (0.85%) 750,231 8,865.56 0 0 11,700 13,400 10,000
24/03/2026 11,700 0.3 (2.63%) 600,156 7,006.41 0 0 11,400 13,100 9,700
23/03/2026 11,400 -0.4 (-3.39%) 1,403,533 15,987.61 0 0 11,800 13,500 10,100
20/03/2026 11,700 -0.2 (-1.68%) 593,599 6,997.51 0 0 11,900 13,600 10,200
19/03/2026 11,900 -0.2 (-1.65%) 1,330,217 15,780.5 0 0 12,100 13,900 10,300
18/03/2026 12,100 -0.1 (-0.82%) 632,803 7,651.39 0 0 12,200 14,000 10,400
17/03/2026 12,100 0 (0%) 777,672 9,491.22 0 0 12,100 13,900 10,300
16/03/2026 12,200 0.2 (1.67%) 728,314 8,799.13 60,000 828 12,000 13,800 10,200
13/03/2026 12,100 0.1 (0.83%) 853,674 10,204.78 240,000 3,312 12,000 13,800 10,200
12/03/2026 12,000 -0.1 (-0.83%) 1,053,034 12,622.07 0 0 12,100 13,900 10,300
11/03/2026 12,300 0.5 (4.24%) 1,773,729 21,549.64 0 0 11,800 13,500 10,100
10/03/2026 11,900 0.6 (5.31%) 2,680,647 31,626.45 0 0 11,300 12,900 9,700
09/03/2026 11,200 -1.6 (-12.5%) 4,877,728 55,296.69 0 0 12,800 14,700 10,900
06/03/2026 12,700 -0.4 (-3.05%) 1,747,400 22,345.61 0 0 13,100 15,000 11,200
05/03/2026 12,900 0 (0%) 1,191,293 15,590.44 0 0 12,900 14,800 11,000
04/03/2026 13,100 0.1 (0.77%) 2,648,951 34,058.52 500,000 6,500 13,000 14,900 11,100
03/03/2026 13,000 -0.1 (-0.76%) 1,810,849 23,535.47 0 0 13,100 15,000 11,200
02/03/2026 13,100 -0.3 (-2.24%) 3,103,621 40,662.54 0 0 13,400 15,400 11,400
27/02/2026 13,500 0 (0%) 1,751,107 23,474.88 0 0 13,500 15,500 11,500
26/02/2026 13,500 0 (0%) 834,897 11,234.87 0 0 13,500 15,500 11,500
25/02/2026 13,500 0 (0%) 3,036,444 41,001.24 0 0 13,500 15,500 11,500
24/02/2026 13,600 0.1 (0.74%) 988,239 13,354.33 0 0 13,500 15,500 11,500
23/02/2026 13,700 0.3 (2.24%) 848,644 11,491.47 0 0 13,400 15,400 11,400
13/02/2026 13,500 0.1 (0.75%) 1,567,062 21,000.44 0 0 13,400 15,400 11,400
12/02/2026 13,500 0.1 (0.75%) 509,363 6,811.88 0 0 13,400 15,400 11,400
11/02/2026 13,400 0.2 (1.52%) 836,611 11,177.03 0 0 13,200 15,100 11,300
10/02/2026 13,300 0.1 (0.76%) 936,972 12,339.56 0 0 13,200 15,100 11,300
09/02/2026 13,200 -0.2 (-1.49%) 1,234,108 16,300.76 0 0 13,400 15,400 11,400
06/02/2026 13,200 -0.5 (-3.65%) 2,697,528 36,073.28 0 0 13,700 15,700 11,700
05/02/2026 13,600 -0.3 (-2.16%) 1,771,395 24,305.09 0 0 13,900 15,900 11,900
04/02/2026 13,900 -0.1 (-0.71%) 1,689,146 23,482.57 0 0 14,000 16,100 11,900
03/02/2026 13,900 -0.1 (-0.71%) 2,779,900 38,904.6 0 0 14,000 16,100 11,900
02/02/2026 14,000 0.1 (0.72%) 2,221,306 31,064.24 0 0 13,900 15,900 11,900
30/01/2026 14,000 0.3 (2.19%) 2,089,037 29,083.15 0 0 13,700 15,700 11,700
29/01/2026 13,800 -0.1 (-0.72%) 3,136,236 43,036.06 0 0 13,900 15,900 11,900
28/01/2026 13,900 -0.1 (-0.71%) 3,026,610 42,106.04 0 0 14,000 16,100 11,900
27/01/2026 13,900 -0.5 (-3.47%) 2,827,961 39,626.23 0 0 14,400 16,500 12,300
26/01/2026 14,100 -0.5 (-3.42%) 3,493,547 50,141.85 0 0 14,600 16,700 12,500
23/01/2026 14,400 0.3 (2.13%) 10,959,067 159,559.22 0 0 14,100 16,200 12,000
22/01/2026 14,000 0.1 (0.72%) 2,375,468 33,382.17 0 0 13,900 15,900 11,900
21/01/2026 13,900 -0.3 (-2.11%) 2,988,516 41,632.22 0 0 14,200 16,300 12,100
20/01/2026 14,200 -0.1 (-0.7%) 2,641,467 37,509.51 0 0 14,300 16,400 12,200
19/01/2026 14,300 0 (0%) 5,443,399 78,010.9 0 0 14,300 16,400 12,200
16/01/2026 14,200 0.2 (1.43%) 4,905,281 69,900.5 0 0 14,000 16,100 11,900
15/01/2026 14,100 0.1 (0.71%) 3,463,362 48,626.93 0 0 14,000 16,100 11,900
14/01/2026 14,200 0.8 (5.97%) 13,196,365 185,082.66 150,000 2,010 13,400 15,400 11,400
13/01/2026 13,500 0.3 (2.27%) 2,890,715 38,603.84 0 0 13,200 15,100 11,300
12/01/2026 13,300 0.2 (1.53%) 2,791,717 36,724.45 0 0 13,100 15,000 11,200
09/01/2026 13,100 -0.2 (-1.5%) 1,632,538 21,367.17 0 0 13,300 15,200 11,400
08/01/2026 13,300 0.1 (0.76%) 1,935,697 25,750.58 0 0 13,200 15,100 11,300
07/01/2026 13,400 0.4 (3.08%) 2,255,538 29,854.5 0 0 13,000 14,900 11,100
06/01/2026 13,200 0.1 (0.76%) 1,078,334 14,064.85 0 0 13,100 15,000 11,200
05/01/2026 13,100 -0.2 (-1.5%) 1,569,947 20,559.26 0 0 13,300 15,200 11,400
31/12/2025 13,200 -0.1 (-0.75%) 662,402 8,785.06 0 0 13,300 15,200 11,400
30/12/2025 13,300 -0.1 (-0.75%) 695,934 9,231.92 0 0 13,400 15,400 11,400
29/12/2025 13,400 0.2 (1.52%) 1,155,787 15,472.41 0 0 13,200 15,100 11,300
26/12/2025 13,300 -0.3 (-2.21%) 1,697,238 22,419.91 0 0 13,600 15,600 11,600
25/12/2025 13,400 -0.2 (-1.47%) 1,597,700 21,657.99 0 0 13,600 15,600 11,600
24/12/2025 13,700 0.1 (0.74%) 1,589,435 21,678.18 170,000 2,635 13,600 15,600 11,600
23/12/2025 13,600 0.1 (0.74%) 2,347,120 31,922.1 220,000 3,388 13,500 15,500 11,500
22/12/2025 13,500 0.7 (5.47%) 4,303,767 58,038.28 0 0 12,800 14,700 10,900
19/12/2025 12,800 0 (0%) 414,857 5,298.18 0 0 12,800 14,700 10,900
18/12/2025 12,900 0.2 (1.57%) 606,077 7,738.04 0 0 12,700 14,600 10,800
17/12/2025 12,800 0.2 (1.59%) 292,451 3,726.34 0 0 12,600 14,400 10,800
16/12/2025 12,800 0.1 (0.79%) 784,025 9,900.74 0 0 12,700 14,600 10,800
15/12/2025 12,700 -0.1 (-0.78%) 555,218 7,024.51 150,000 1,875 12,800 14,700 10,900

Dữ liệu lịch sử - BSC

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