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 6,700 0 (0%) 150,421 1,003.84 0 0 6,700 7,700 5,700
11/06/2026 6,700 0 (0%) 78,584 526.13 0 0 6,700 7,700 5,700
10/06/2026 6,700 0 (0%) 99,732 667.5 0 0 6,700 7,700 5,700
09/06/2026 6,700 0 (0%) 112,124 750.35 0 0 6,700 7,700 5,700
08/06/2026 6,700 -0.1 (-1.47%) 195,811 1,309.08 0 0 6,800 7,800 5,800
05/06/2026 6,700 -0.1 (-1.47%) 77,517 524.81 0 0 6,800 7,800 5,800
04/06/2026 6,800 0 (0%) 169,180 1,143.24 0 0 6,800 7,800 5,800
03/06/2026 6,900 0.1 (1.47%) 115,361 781.19 0 0 6,800 7,800 5,800
02/06/2026 6,800 -0.1 (-1.45%) 256,873 1,752.6 0 0 6,900 7,900 5,900
01/06/2026 6,900 0.1 (1.47%) 249,940 1,718.8 0 0 6,800 7,800 5,800
29/05/2026 6,800 -0.1 (-1.45%) 147,924 1,007.25 0 0 6,900 7,900 5,900
28/05/2026 6,800 -0.1 (-1.45%) 100,897 693.12 0 0 6,900 7,900 5,900
27/05/2026 7,000 0.1 (1.45%) 106,159 732.72 0 0 6,900 7,900 5,900
26/05/2026 7,000 0.1 (1.45%) 183,429 1,257.02 0 0 6,900 7,900 5,900
25/05/2026 6,900 0 (0%) 305,951 2,111.21 0 0 6,900 7,900 5,900
22/05/2026 7,000 0.1 (1.45%) 183,984 1,270.85 0 0 6,900 7,900 5,900
21/05/2026 6,900 0.1 (1.47%) 233,965 1,609.92 0 0 6,800 7,800 5,800
20/05/2026 6,800 -0.1 (-1.45%) 419,146 2,844.63 0 0 6,900 7,900 5,900
19/05/2026 6,900 0 (0%) 155,629 1,067.95 0 0 6,900 7,900 5,900
18/05/2026 7,000 0.1 (1.45%) 214,432 1,474.55 0 0 6,900 7,900 5,900
15/05/2026 7,000 0.1 (1.45%) 351,482 2,440.9 0 0 6,900 7,900 5,900
14/05/2026 7,000 0.1 (1.45%) 75,341 522.32 0 0 6,900 7,900 5,900
13/05/2026 7,000 0.1 (1.45%) 205,647 1,420.11 0 0 6,900 7,900 5,900
12/05/2026 7,000 0 (0%) 426,729 2,943.99 0 0 7,000 8,000 6,000
11/05/2026 6,900 -0.1 (-1.43%) 220,570 1,533.17 0 0 7,000 8,000 6,000
08/05/2026 7,000 0 (0%) 301,337 2,098.29 0 0 7,000 8,000 6,000
07/05/2026 7,000 0 (0%) 418,616 2,913.18 0 0 7,000 8,000 6,000
06/05/2026 7,100 0.1 (1.43%) 321,835 2,253.88 0 0 7,000 8,000 6,000
05/05/2026 7,000 0 (0%) 83,247 578.84 0 0 7,000 8,000 6,000
04/05/2026 7,000 0.1 (1.45%) 196,989 1,379.8 0 0 6,900 7,900 5,900
29/04/2026 7,000 0 (0%) 250,156 1,737.74 0 0 7,000 8,000 6,000
28/04/2026 7,000 0 (0%) 300,866 2,106.09 0 0 7,000 8,000 6,000
24/04/2026 7,000 -0.1 (-1.41%) 335,652 2,351.74 0 0 7,100 8,100 6,100
23/04/2026 7,100 0 (0%) 544,595 3,853.43 0 0 7,100 8,100 6,100
22/04/2026 7,100 -0.1 (-1.39%) 247,276 1,756.81 0 0 7,200 8,200 6,200
21/04/2026 7,200 -0.1 (-1.37%) 333,097 2,397.36 0 0 7,300 8,300 6,300
20/04/2026 7,300 0 (0%) 373,312 2,715.45 0 0 7,300 8,300 6,300
17/04/2026 7,400 0.1 (1.37%) 200,413 1,460.53 0 0 7,300 8,300 6,300
16/04/2026 7,300 -0.1 (-1.35%) 155,666 1,133.73 0 0 7,400 8,500 6,300
15/04/2026 7,400 0 (0%) 519,807 3,829.57 0 0 7,400 8,500 6,300
14/04/2026 7,400 -0.1 (-1.33%) 317,230 2,342.16 0 0 7,500 8,600 6,400
13/04/2026 7,500 0.1 (1.35%) 853,501 6,397.77 0 0 7,400 8,500 6,300
10/04/2026 7,400 0 (0%) 338,120 2,511.1 0 0 7,400 8,500 6,300
09/04/2026 7,500 0.3 (4.17%) 1,238,068 9,134.6 0 0 7,200 8,200 6,200
08/04/2026 7,300 0.3 (4.29%) 756,502 5,431.15 0 0 7,000 8,000 6,000
07/04/2026 7,100 0 (0%) 164,404 1,153.13 0 0 7,100 8,100 6,100
06/04/2026 7,000 0 (0%) 384,355 2,713.53 0 0 7,000 8,000 6,000
03/04/2026 6,900 -0.2 (-2.82%) 266,220 1,862.39 0 0 7,100 8,100 6,100
02/04/2026 7,100 -0.1 (-1.39%) 253,293 1,797.72 0 0 7,200 8,200 6,200
01/04/2026 7,100 0.1 (1.43%) 424,553 3,045.86 0 0 7,000 8,000 6,000
31/03/2026 7,100 0.1 (1.43%) 191,852 1,343.97 0 0 7,000 8,000 6,000
30/03/2026 7,000 -0.1 (-1.41%) 397,206 2,780.5 0 0 7,100 8,100 6,100
27/03/2026 7,100 0.1 (1.43%) 234,167 1,655.07 0 0 7,000 8,000 6,000
26/03/2026 7,100 0 (0%) 350,810 2,468.88 0 0 7,100 8,100 6,100
25/03/2026 7,100 0.1 (1.43%) 989,107 7,023.86 0 0 7,000 8,000 6,000
24/03/2026 7,000 0.2 (2.94%) 482,583 3,379.22 0 0 6,800 7,800 5,800
23/03/2026 6,700 -0.4 (-5.63%) 506,829 3,461.75 0 0 7,100 8,100 6,100
20/03/2026 7,000 -0.2 (-2.78%) 415,577 2,955.91 0 0 7,200 8,200 6,200
19/03/2026 7,300 0 (0%) 413,621 2,998.22 0 0 7,300 8,300 6,300
18/03/2026 7,300 -0.1 (-1.35%) 385,285 2,798.79 0 0 7,400 8,500 6,300
17/03/2026 7,400 -0.1 (-1.33%) 631,687 4,647.32 0 0 7,500 8,600 6,400
16/03/2026 7,500 0.2 (2.74%) 472,882 3,531.59 0 0 7,300 8,300 6,300
13/03/2026 7,600 0.6 (8.57%) 1,351,927 9,905.33 0 0 7,000 8,000 6,000
12/03/2026 7,000 0 (0%) 545,025 3,835.29 0 0 7,000 8,000 6,000
11/03/2026 7,100 0.3 (4.41%) 463,935 3,269.92 0 0 6,800 7,800 5,800
10/03/2026 6,800 0.3 (4.62%) 547,259 3,727.19 0 0 6,500 7,400 5,600
09/03/2026 6,400 -1.1 (-14.67%) 2,051,657 13,416.81 0 0 7,500 8,600 6,400
06/03/2026 7,500 -0.1 (-1.32%) 236,500 1,776.22 0 0 7,600 8,700 6,500
05/03/2026 7,700 0.2 (2.67%) 365,038 2,783.16 0 0 7,500 8,600 6,400
04/03/2026 7,500 -0.2 (-2.6%) 1,144,992 8,574.31 0 0 7,700 8,800 6,600
03/03/2026 7,700 -0.1 (-1.28%) 542,265 4,193.96 0 0 7,800 8,900 6,700
02/03/2026 7,900 -0.1 (-1.25%) 1,125,258 8,781.72 0 0 8,000 9,200 6,800
27/02/2026 8,100 0 (0%) 356,767 2,855.13 0 0 8,100 9,300 6,900
26/02/2026 8,200 0.1 (1.23%) 285,024 2,312.54 0 0 8,100 9,300 6,900
25/02/2026 8,200 0.2 (2.5%) 628,106 5,104.89 0 0 8,000 9,200 6,800
24/02/2026 8,000 0 (0%) 402,633 3,231.81 0 0 8,000 9,200 6,800
23/02/2026 8,000 0.1 (1.27%) 496,630 3,990.18 0 0 7,900 9,000 6,800
13/02/2026 7,900 0 (0%) 261,136 2,059.08 0 0 7,900 9,000 6,800
12/02/2026 7,900 0 (0%) 139,137 1,100.94 0 0 7,900 9,000 6,800
11/02/2026 8,000 0.2 (2.56%) 333,234 2,626.32 0 0 7,800 8,900 6,700
10/02/2026 7,800 -0.1 (-1.27%) 497,909 3,865.43 0 0 7,900 9,000 6,800
09/02/2026 7,900 -0.1 (-1.25%) 400,517 3,154.86 0 0 8,000 9,200 6,800
06/02/2026 7,900 -0.2 (-2.47%) 743,167 5,908.6 0 0 8,100 9,300 6,900
05/02/2026 8,100 0 (0%) 307,250 2,498.11 0 0 8,100 9,300 6,900
04/02/2026 8,200 0.2 (2.5%) 1,231,842 10,026.42 0 0 8,000 9,200 6,800
03/02/2026 8,100 0.1 (1.25%) 735,200 5,908.07 0 0 8,000 9,200 6,800
02/02/2026 8,100 0 (0%) 379,643 3,045.24 0 0 8,100 9,300 6,900
30/01/2026 8,100 0.1 (1.25%) 561,062 4,516.73 0 0 8,000 9,200 6,800
29/01/2026 8,000 0 (0%) 338,699 2,713.47 0 0 8,000 9,200 6,800
28/01/2026 8,100 0 (0%) 458,957 3,691.36 0 0 8,100 9,300 6,900
27/01/2026 8,000 -0.1 (-1.23%) 450,207 3,640.85 0 0 8,100 9,300 6,900
26/01/2026 8,200 -0.1 (-1.2%) 1,218,861 9,914.87 0 0 8,300 9,500 7,100
23/01/2026 8,400 0 (0%) 694,280 5,777.28 0 0 8,400 9,600 7,200
22/01/2026 8,400 0.1 (1.2%) 783,049 6,562.02 0 0 8,300 9,500 7,100
21/01/2026 8,400 -0.2 (-2.33%) 1,168,557 9,755.57 0 0 8,600 9,800 7,400
20/01/2026 8,600 -0.2 (-2.27%) 1,381,040 11,904.45 0 0 8,800 10,100 7,500
19/01/2026 8,900 0.2 (2.3%) 1,344,501 11,894.84 0 0 8,700 10,000 7,400
16/01/2026 8,700 0.4 (4.82%) 2,062,187 17,849.15 0 0 8,300 9,500 7,100
15/01/2026 8,300 -0.1 (-1.19%) 400,453 3,326.86 0 0 8,400 9,600 7,200
14/01/2026 8,400 0 (0%) 737,636 6,165.48 0 0 8,400 9,600 7,200
13/01/2026 8,400 0.1 (1.2%) 374,579 3,135.61 0 0 8,300 9,500 7,100
12/01/2026 8,400 0.2 (2.44%) 568,201 4,729.1 0 0 8,200 9,400 7,000
09/01/2026 8,200 -0.1 (-1.2%) 815,933 6,700.22 0 0 8,300 9,500 7,100
08/01/2026 8,300 -0.1 (-1.19%) 813,835 6,788.03 0 0 8,400 9,600 7,200
07/01/2026 8,500 0.1 (1.19%) 324,979 2,736.28 0 0 8,400 9,600 7,200
06/01/2026 8,500 0 (0%) 462,125 3,876.03 0 0 8,500 9,700 7,300
05/01/2026 8,500 -0.2 (-2.3%) 367,813 3,125.66 0 0 8,700 10,000 7,400
31/12/2025 8,700 0 (0%) 845,777 7,333.79 0 0 8,700 10,000 7,400
30/12/2025 8,600 -0.2 (-2.27%) 1,113,037 9,724.95 0 0 8,800 10,100 7,500
29/12/2025 8,700 0.1 (1.16%) 950,411 8,328.46 0 0 8,600 9,800 7,400
26/12/2025 8,600 -0.1 (-1.15%) 1,295,883 11,080.81 0 0 8,700 10,000 7,400
25/12/2025 8,700 -0.1 (-1.14%) 1,261,975 10,981.33 0 0 8,800 10,100 7,500
24/12/2025 8,900 0 (0%) 910,744 8,054.87 0 0 8,900 10,200 7,600
23/12/2025 8,800 -0.1 (-1.12%) 1,816,433 16,250.28 0 0 8,900 10,200 7,600
22/12/2025 9,100 0.2 (2.25%) 3,559,475 31,850.08 0 0 8,900 10,200 7,600
19/12/2025 8,800 0 (0%) 1,669,395 14,888.46 0 0 8,800 10,100 7,500
18/12/2025 8,900 0.1 (1.14%) 1,249,280 10,962.55 0 0 8,800 10,100 7,500
17/12/2025 8,700 0.1 (1.16%) 2,007,515 17,613.27 0 0 8,600 9,800 7,400
16/12/2025 8,700 0.2 (2.35%) 1,248,755 10,697.39 0 0 8,500 9,700 7,300
15/12/2025 8,400 -0.3 (-3.45%) 1,280,165 10,911.31 0 0 8,700 10,000 7,400

Dữ liệu lịch sử - BSC

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