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 51,000 -0.5 (-0.97%) 2,700 134.83 0 0 51,500 55,100 47,900
11/06/2026 51,500 -0.3 (-0.58%) 800 40.84 0 0 51,800 55,400 48,200
10/06/2026 51,800 0 (0%) 0 0 0 0 51,800 55,400 48,200
09/06/2026 51,800 0.3 (0.58%) 9,300 482.39 0 0 51,500 55,100 47,900
08/06/2026 51,500 -1 (-1.9%) 600 30.77 0 0 52,500 56,100 48,850
05/06/2026 52,500 0 (0%) 0 0 0 0 52,500 56,100 48,850
04/06/2026 52,500 0 (0%) 15,900 797.43 0 0 52,500 56,100 48,850
03/06/2026 52,500 -1.4 (-2.6%) 1,700 89.85 0 0 53,900 57,600 50,200
02/06/2026 53,900 0 (0%) 0 0 0 0 53,900 57,600 50,200
01/06/2026 53,900 0 (0%) 0 0 0 0 53,900 57,600 50,200
29/05/2026 53,900 0 (0%) 0 0 0 0 53,900 57,600 50,200
28/05/2026 53,900 0 (0%) 0 0 0 0 53,900 57,600 50,200
27/05/2026 53,900 0 (0%) 0 0 0 0 53,900 57,600 50,200
26/05/2026 53,900 0 (0%) 3,900 210.21 0 0 53,900 57,600 50,200
25/05/2026 53,900 1.4 (2.67%) 700 37.6 0 0 52,500 56,100 48,850
22/05/2026 52,500 -1.5 (-2.78%) 200 10.5 0 0 54,000 57,700 50,300
21/05/2026 54,000 0 (0%) 100 5.4 0 0 54,000 57,700 50,300
20/05/2026 54,000 -0.7 (-1.28%) 700 37.53 0 0 54,700 58,500 50,900
19/05/2026 54,700 0 (0%) 0 0 0 0 54,700 58,500 50,900
18/05/2026 54,700 0 (0%) 0 0 0 0 54,700 58,500 50,900
15/05/2026 54,700 0 (0%) 0 0 0 0 54,700 58,500 50,900
14/05/2026 54,700 0 (0%) 0 0 0 0 54,700 58,500 50,900
13/05/2026 54,700 0 (0%) 0 0 0 0 54,700 58,500 50,900
12/05/2026 54,700 0 (0%) 0 0 0 0 54,700 58,500 50,900
11/05/2026 54,700 0.4 (0.74%) 4,600 251.11 0 0 54,300 58,100 50,500
08/05/2026 54,300 2.1 (4.02%) 1,100 59.03 0 0 52,200 55,800 48,550
07/05/2026 52,200 -2.8 (-5.09%) 11,200 592.3 0 0 55,000 58,800 51,200
06/05/2026 55,000 0 (0%) 0 0 0 0 55,000 58,800 51,200
05/05/2026 55,000 -1.6 (-2.83%) 4,300 233.88 0 0 56,600 60,500 52,700
04/05/2026 56,600 1.6 (2.91%) 500 28.3 0 0 55,000 58,800 51,200
29/04/2026 55,000 -0.6 (-1.08%) 1,500 82.5 0 0 55,600 59,400 51,800
28/04/2026 55,600 2.6 (4.91%) 7,500 396.66 0 0 53,000 56,700 49,300
24/04/2026 53,000 -2.9 (-5.19%) 100 5.3 0 0 55,900 59,800 52,000
23/04/2026 55,900 -0.1 (-0.18%) 200 11.18 0 0 56,000 59,900 52,100
22/04/2026 56,000 -0.6 (-1.06%) 200 11.25 0 0 56,600 60,500 52,700
21/04/2026 56,600 0.1 (0.18%) 2,800 156.23 0 0 56,500 60,400 52,600
20/04/2026 56,500 -0.4 (-0.7%) 1,800 101.7 0 0 56,900 60,800 53,000
17/04/2026 56,900 0 (0%) 0 0 0 0 56,900 60,800 53,000
16/04/2026 56,900 2.4 (4.4%) 300 17.07 0 0 54,500 58,300 50,700
15/04/2026 54,500 0 (0%) 12,300 672.15 0 0 54,500 58,300 50,700
14/04/2026 54,500 -2.2 (-3.88%) 1,800 98.1 0 0 56,700 60,600 52,800
13/04/2026 56,700 0.5 (0.89%) 2,700 152.09 0 0 56,200 60,100 52,300
10/04/2026 56,200 -0.1 (-0.18%) 1,000 56.2 0 0 56,300 60,200 52,400
09/04/2026 56,300 0 (0%) 4,300 242.09 0 0 56,300 60,200 52,400
08/04/2026 56,300 0 (0%) 0 0 0 0 56,300 60,200 52,400
07/04/2026 56,300 0.4 (0.72%) 2,500 141.95 0 0 55,900 59,800 52,000
06/04/2026 55,900 0 (0%) 0 0 0 0 55,900 59,800 52,000
03/04/2026 55,900 0 (0%) 1,000 55.9 0 0 55,900 59,800 52,000
02/04/2026 55,900 0 (0%) 900 50.31 0 0 55,900 59,800 52,000
01/04/2026 55,900 -1.4 (-2.44%) 3,300 181.59 0 0 57,300 61,300 53,300
31/03/2026 57,300 2.8 (5.14%) 6,200 339.55 0 0 54,500 58,300 50,700
30/03/2026 54,500 0.5 (0.93%) 3,600 196.1 0 0 54,000 57,700 50,300
27/03/2026 54,000 -0.3 (-0.55%) 100 5.4 0 0 54,300 58,100 50,500
26/03/2026 54,300 0.3 (0.56%) 2,500 135.75 0 0 54,000 57,700 50,300
25/03/2026 54,000 0 (0%) 0 0 0 0 54,000 57,700 50,300
24/03/2026 54,000 1 (1.89%) 2,500 135 0 0 53,000 56,700 49,300
23/03/2026 53,000 -2 (-3.64%) 4,400 236.44 0 0 55,000 58,800 51,200
20/03/2026 55,000 0 (0%) 0 0 0 0 55,000 58,800 51,200
19/03/2026 55,000 0 (0%) 0 0 0 0 55,000 58,800 51,200
18/03/2026 55,000 -2 (-3.51%) 2,000 109.99 0 0 57,000 60,900 53,100
17/03/2026 57,000 0 (0%) 0 0 0 0 57,000 60,900 53,100
16/03/2026 57,000 -0.3 (-0.52%) 2,800 158.71 0 0 57,300 61,300 53,300
13/03/2026 57,300 0 (0%) 1,200 67.93 0 0 57,300 61,300 53,300
12/03/2026 57,300 -0.6 (-1.04%) 2,300 128.88 0 0 57,900 61,900 53,900
11/03/2026 57,900 2 (3.58%) 2,600 148.97 0 0 55,900 59,800 52,000
10/03/2026 55,900 0.8 (1.45%) 3,400 188.61 0 0 55,100 58,900 51,300
09/03/2026 55,100 -0.5 (-0.9%) 7,200 383.07 0 0 55,600 59,400 51,800
06/03/2026 55,600 0 (0%) 0 0 0 0 55,600 59,400 51,800
05/03/2026 55,600 1.2 (2.21%) 2,500 138.2 0 0 54,400 58,200 50,600
04/03/2026 54,400 -1.7 (-3.03%) 1,300 72.14 0 0 56,100 60,000 52,200
03/03/2026 56,100 -0.2 (-0.36%) 500 27.8 0 0 56,300 60,200 52,400
02/03/2026 56,300 0.4 (0.72%) 600 32.54 0 0 55,900 59,800 52,000
27/02/2026 55,900 -0.1 (-0.18%) 6,300 350.8 0 0 56,000 59,900 52,100
26/02/2026 56,000 -0.1 (-0.18%) 1,400 78.5 0 0 56,100 60,000 52,200
25/02/2026 56,100 0 (0%) 0 0 0 0 56,100 60,000 52,200
24/02/2026 56,100 1 (1.81%) 1,600 87.66 0 0 55,100 58,900 51,300
23/02/2026 55,100 -1.7 (-2.99%) 400 22.46 0 0 56,800 60,700 52,900
13/02/2026 56,800 0.1 (0.18%) 3,300 183.6 0 0 56,700 60,600 52,800
12/02/2026 56,700 0 (0%) 0 0 0 0 56,700 60,600 52,800
11/02/2026 56,700 1.7 (3.09%) 3,200 176.47 0 0 55,000 58,800 51,200
10/02/2026 55,000 0.2 (0.36%) 1,400 76.78 0 0 54,800 58,600 51,000
09/02/2026 54,800 -3.8 (-6.48%) 2,000 110.42 0 0 58,600 62,700 54,500
06/02/2026 58,600 0 (0%) 0 0 0 0 58,600 62,700 54,500
05/02/2026 58,600 3.2 (5.78%) 1,400 78.25 0 0 55,400 59,200 51,600
04/02/2026 56,900 -0.1 (-0.18%) 700 39.81 0 0 57,000 60,900 53,100
03/02/2026 57,000 0.7 (1.24%) 3,200 182.2 0 0 56,300 60,200 52,400
02/02/2026 56,300 -0.3 (-0.53%) 2,600 147.17 0 0 56,600 60,500 52,700
30/01/2026 56,600 2.1 (3.85%) 1,600 89.76 0 0 54,500 58,300 50,700
29/01/2026 54,500 0.5 (0.93%) 1,400 76.75 0 0 54,000 57,700 50,300
28/01/2026 54,000 0.1 (0.19%) 4,300 233.11 0 0 53,900 57,600 50,200
27/01/2026 53,900 0.1 (0.19%) 300 16.11 0 0 53,800 57,500 50,100
26/01/2026 53,800 -3.5 (-6.11%) 500 27.22 0 0 57,300 61,300 53,300
23/01/2026 57,300 0 (0%) 4,000 230.8 0 0 57,300 61,300 53,300
22/01/2026 57,300 -0.7 (-1.21%) 3,700 211.34 0 0 58,000 62,000 54,000
21/01/2026 58,000 1 (1.75%) 7,300 416.53 0 0 57,000 60,900 53,100
20/01/2026 57,000 0 (0%) 1,800 102.54 0 0 57,000 60,900 53,100
19/01/2026 57,000 1 (1.79%) 9,100 513.81 0 0 56,000 59,900 52,100
16/01/2026 56,000 0.2 (0.36%) 2,000 114.3 0 0 55,800 59,700 51,900
15/01/2026 55,800 -0.8 (-1.41%) 8,800 493.16 0 0 56,600 60,500 52,700
14/01/2026 56,600 1.6 (2.91%) 6,400 352.8 0 0 55,000 58,800 51,200
13/01/2026 55,000 0.9 (1.66%) 6,500 362.25 0 0 54,100 57,800 50,400
12/01/2026 54,100 -2.7 (-4.75%) 100 5.41 0 0 56,800 60,700 52,900
09/01/2026 56,800 1.8 (3.27%) 5,000 276.99 0 0 55,000 58,800 51,200
08/01/2026 55,000 -2 (-3.51%) 2,500 137.5 0 0 57,000 60,900 53,100
07/01/2026 57,000 0.8 (1.42%) 8,400 470.96 0 0 56,200 60,100 52,300
06/01/2026 56,200 0 (0%) 5,300 291.34 0 0 56,200 60,100 52,300
05/01/2026 56,200 0 (0%) 3,700 202.27 0 0 56,200 60,100 52,300
31/12/2025 56,200 -0.8 (-1.4%) 1,200 67.57 0 0 57,000 60,900 53,100
30/12/2025 57,000 -0.7 (-1.21%) 1,000 57 0 0 57,700 61,700 53,700
29/12/2025 57,700 0.8 (1.41%) 2,000 115.24 0 0 56,900 60,800 53,000
26/12/2025 56,900 -1 (-1.73%) 2,100 117.69 0 0 57,900 61,900 53,900
25/12/2025 57,900 0 (0%) 0 0 0 0 57,900 61,900 53,900
24/12/2025 57,900 0 (0%) 0 0 0 0 57,900 61,900 53,900
23/12/2025 57,900 2.5 (4.51%) 4,100 230.49 0 0 55,400 59,200 51,600
22/12/2025 55,400 1.5 (2.78%) 17,500 944 0 0 53,900 57,600 50,200
19/12/2025 53,900 0 (0%) 5,300 285.67 0 0 53,900 57,600 50,200
18/12/2025 53,900 0 (0%) 6,200 335.43 0 0 53,900 57,600 50,200
17/12/2025 53,900 1 (1.89%) 2,100 111.99 0 0 52,900 56,600 49,200
16/12/2025 52,900 0.1 (0.19%) 800 42.3 0 0 52,800 56,400 49,150
15/12/2025 52,800 0 (0%) 0 0 0 0 52,800 56,400 49,150

Dữ liệu lịch sử - BSC

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