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
03/06/2026 73,500 0.5 (0.68%) 1,500 110.25 0 0 73,000 80,300 65,700
02/06/2026 73,000 0 (0%) 0 0 0 0 73,000 80,300 65,700
01/06/2026 73,000 0 (0%) 0 0 0 0 73,000 80,300 65,700
29/05/2026 73,000 0 (0%) 0 0 0 0 73,000 80,300 65,700
28/05/2026 73,000 0 (0%) 0 0 0 0 73,000 80,300 65,700
27/05/2026 73,000 0 (0%) 0 0 0 0 73,000 80,300 65,700
26/05/2026 73,000 0 (0%) 1,001 73.07 0 0 73,000 80,300 65,700
25/05/2026 73,000 0 (0%) 0 0 0 0 73,000 80,300 65,700
22/05/2026 73,000 0 (0%) 0 0 0 0 73,000 80,300 65,700
21/05/2026 73,000 0 (0%) 22 1.48 0 0 73,000 80,300 65,700
20/05/2026 73,000 0 (0%) 0 0 0 0 73,000 80,300 65,700
19/05/2026 73,000 0 (0%) 0 0 0 0 73,000 80,300 65,700
18/05/2026 73,000 0 (0%) 0 0 0 0 73,000 80,300 65,700
15/05/2026 73,000 0 (0%) 5 0.36 0 0 73,000 80,300 65,700
14/05/2026 73,000 0 (0%) 0 0 0 0 73,000 80,300 65,700
13/05/2026 76,000 0 (0%) 0 0 0 0 76,000 83,600 68,400
12/05/2026 76,000 0 (0%) 0 0 0 0 76,000 83,600 68,400
11/05/2026 76,000 0 (0%) 0 0 0 0 76,000 83,600 68,400
08/05/2026 76,000 2.2 (2.98%) 101 7.68 0 0 73,800 81,100 66,500
07/05/2026 73,800 0 (0%) 0 0 0 0 73,800 81,100 66,500
06/05/2026 73,800 6.7 (9.99%) 2,105 155.15 0 0 67,100 73,800 60,400
05/05/2026 67,100 0 (0%) 0 0 0 0 67,100 73,800 60,400
04/05/2026 67,100 -6.9 (-9.32%) 500 33.55 0 0 74,000 81,400 66,600
29/04/2026 74,000 0 (0%) 500 37 0 0 74,000 81,400 66,600
28/04/2026 74,000 0 (0%) 0 0 0 0 74,000 81,400 66,600
24/04/2026 74,000 0 (0%) 0 0 0 0 74,000 81,400 66,600
23/04/2026 74,000 0 (0%) 0 0 0 0 74,000 81,400 66,600
22/04/2026 74,000 0 (0%) 17 1.25 0 0 74,000 81,400 66,600
21/04/2026 74,000 0 (0%) 0 0 0 0 74,000 81,400 66,600
20/04/2026 74,000 0 (0%) 0 0 0 0 74,000 81,400 66,600
17/04/2026 74,000 -1 (-1.33%) 100 7.4 0 0 75,000 82,500 67,500
16/04/2026 75,000 0 (0%) 0 0 0 0 75,000 82,500 67,500
15/04/2026 75,000 0 (0%) 900 67.5 0 0 75,000 82,500 67,500
14/04/2026 75,000 0 (0%) 605 45.37 0 0 75,000 82,500 67,500
13/04/2026 75,000 1 (1.35%) 3,516 263.69 0 0 74,000 81,400 66,600
10/04/2026 74,000 0 (0%) 200 14.8 0 0 74,000 81,400 66,600
09/04/2026 74,000 -1 (-1.33%) 600 44.4 0 0 75,000 82,500 67,500
08/04/2026 75,000 0 (0%) 2,900 217.5 0 0 75,000 82,500 67,500
07/04/2026 75,000 0 (0%) 3,600 269.65 0 0 75,000 82,500 67,500
06/04/2026 75,000 0 (0%) 2,000 150 0 0 75,000 82,500 67,500
03/04/2026 75,000 0 (0%) 9,314 698.06 0 0 75,000 82,500 67,500
02/04/2026 75,000 -0.9 (-1.19%) 1,200 90.08 0 0 75,900 83,400 68,400
01/04/2026 75,900 0 (0%) 200 15.18 0 0 75,900 83,400 68,400
31/03/2026 75,900 0 (0%) 1,501 113.94 0 0 75,900 83,400 68,400
30/03/2026 75,900 0.4 (0.53%) 600 45.46 0 0 75,500 83,000 68,000
27/03/2026 75,500 0.5 (0.67%) 900 68.16 0 0 75,000 82,500 67,500
26/03/2026 75,000 0 (0%) 0 0 0 0 75,000 82,500 67,500
25/03/2026 75,000 0.5 (0.67%) 2,400 179.87 0 0 74,500 81,900 67,100
24/03/2026 74,500 0 (0%) 1,200 89.4 0 0 74,500 81,900 67,100
23/03/2026 74,500 -1 (-1.32%) 2,600 194.6 0 0 75,500 83,000 68,000
20/03/2026 75,500 0.5 (0.67%) 402 30.55 0 0 75,000 82,500 67,500
19/03/2026 75,000 -2.5 (-3.23%) 700 52.5 0 0 77,500 85,200 69,800
18/03/2026 77,500 -1.5 (-1.9%) 1,700 134.5 0 0 79,000 86,900 71,100
17/03/2026 79,000 1 (1.28%) 1,300 103.07 0 0 78,000 85,800 70,200
16/03/2026 78,000 2.5 (3.31%) 1,800 139.96 0 0 75,500 83,000 68,000
13/03/2026 75,500 3.3 (4.57%) 5,002 382.54 0 0 72,200 79,400 65,000
12/03/2026 72,200 -2.8 (-3.73%) 1,248 89.9 0 0 75,000 82,500 67,500
11/03/2026 75,000 5.2 (7.45%) 1,200 90.1 0 0 69,800 76,700 62,900
10/03/2026 69,800 0 (0%) 1 0.07 0 0 69,800 76,700 62,900
09/03/2026 69,800 -2.2 (-3.06%) 1,148 81.84 0 0 72,000 79,200 64,800
06/03/2026 72,000 -2.6 (-3.49%) 2,100 151.31 0 0 74,600 82,000 67,200
05/03/2026 74,600 2.5 (3.47%) 401 30.03 0 0 72,100 79,300 64,900
04/03/2026 72,100 0 (0%) 803 60.36 0 0 72,100 79,300 64,900
03/03/2026 72,100 0 (0%) 1,041 75.65 0 0 72,100 79,300 64,900
02/03/2026 72,100 -1.7 (-2.3%) 200 15.31 0 0 73,800 81,100 66,500
27/02/2026 73,800 0 (0%) 0 0 0 0 73,800 81,100 66,500
26/02/2026 73,800 0 (0%) 0 0 0 0 73,800 81,100 66,500
25/02/2026 73,800 0 (0%) 0 0 0 0 73,800 81,100 66,500
24/02/2026 73,800 0 (0%) 700 51.66 0 0 73,800 81,100 66,500
23/02/2026 73,800 -3.2 (-4.16%) 1,100 80.56 0 0 77,000 84,700 69,300
13/02/2026 77,000 4 (5.48%) 200 15.6 0 0 73,000 80,300 65,700
12/02/2026 73,000 -1.9 (-2.54%) 100 7.3 0 0 74,900 82,300 67,500
11/02/2026 74,900 0 (0%) 300 22.2 0 0 74,900 82,300 67,500
10/02/2026 74,900 0 (0%) 105 7.86 0 0 74,900 82,300 67,500
09/02/2026 74,900 2.9 (4.03%) 201 15.46 0 0 72,000 79,200 64,800
06/02/2026 72,000 1 (1.41%) 107 7.69 0 0 71,000 78,100 63,900
05/02/2026 71,000 0 (0%) 100 7.1 0 0 71,000 78,100 63,900
04/02/2026 71,000 -1.1 (-1.53%) 800 56.8 0 0 72,100 79,300 64,900
03/02/2026 72,100 -0.2 (-0.28%) 101 7.28 0 0 72,300 79,500 65,100
02/02/2026 72,300 0 (0%) 100 7.23 0 0 72,300 79,500 65,100
30/01/2026 72,300 0.3 (0.42%) 102 7.37 0 0 72,000 79,200 64,800
29/01/2026 72,000 2 (2.86%) 300 20.8 0 0 70,000 77,000 63,000
28/01/2026 70,000 2 (2.94%) 100 7 0 0 68,000 74,800 61,200
27/01/2026 68,000 0 (0%) 100 6.8 0 0 68,000 74,800 61,200
26/01/2026 68,000 0 (0%) 100 6.8 0 0 68,000 74,800 61,200
23/01/2026 68,000 -1 (-1.45%) 100 6.8 0 0 69,000 75,900 62,100
22/01/2026 69,000 0 (0%) 9 0.62 0 0 69,000 75,900 62,100
21/01/2026 69,000 0 (0%) 0 0 0 0 69,000 75,900 62,100
20/01/2026 69,000 0 (0%) 0 0 0 0 69,000 75,900 62,100
19/01/2026 69,000 0 (0%) 5 0.35 0 0 69,000 75,900 62,100
16/01/2026 69,000 0 (0%) 0 0 0 0 69,000 75,900 62,100
15/01/2026 69,000 0 (0%) 0 0 0 0 69,000 75,900 62,100
14/01/2026 69,000 0 (0%) 0 0 0 0 69,000 75,900 62,100
13/01/2026 69,000 0 (0%) 1 0.08 0 0 69,000 75,900 62,100
12/01/2026 69,000 0 (0%) 1,000 69 0 0 69,000 75,900 62,100
09/01/2026 69,000 0 (0%) 4,403 303.81 0 0 69,000 75,900 62,100
08/01/2026 69,000 0 (0%) 0 0 0 0 69,000 75,900 62,100
07/01/2026 69,000 0 (0%) 0 0 0 0 69,000 75,900 62,100
06/01/2026 69,000 3.8 (5.83%) 100 6.9 0 0 65,200 71,700 58,700
05/01/2026 65,200 0 (0%) 0 0 0 0 65,200 71,700 58,700
31/12/2025 65,200 0.2 (0.31%) 900 58.5 0 0 65,000 71,500 58,500
30/12/2025 65,000 -3.5 (-5.11%) 500 32.5 0 0 68,500 75,300 61,700
29/12/2025 68,500 0 (0%) 0 0 0 0 68,500 75,300 61,700
26/12/2025 68,500 0 (0%) 0 0 0 0 68,500 75,300 61,700
25/12/2025 68,500 0 (0%) 0 0 0 0 68,500 75,300 61,700
24/12/2025 68,500 0 (0%) 0 0 0 0 68,500 75,300 61,700
23/12/2025 68,500 0 (0%) 0 0 0 0 68,500 75,300 61,700
22/12/2025 68,500 0 (0%) 0 0 0 0 68,500 75,300 61,700
19/12/2025 68,500 0 (0%) 0 0 0 0 68,500 75,300 61,700
18/12/2025 68,500 0 (0%) 0 0 0 0 68,500 75,300 61,700
17/12/2025 68,500 0 (0%) 27 1.81 0 0 68,500 75,300 61,700
16/12/2025 68,500 -0.5 (-0.72%) 1,002 68.64 0 0 69,000 75,900 62,100
15/12/2025 69,000 0 (0%) 0 0 0 0 69,000 75,900 62,100
12/12/2025 69,000 0 (0%) 0 0 0 0 69,000 75,900 62,100
11/12/2025 69,000 0 (0%) 0 0 0 0 69,000 75,900 62,100
10/12/2025 69,000 0.6 (0.88%) 1,600 108.9 0 0 68,400 75,200 61,600
09/12/2025 68,400 0 (0%) 0 0 0 0 68,400 75,200 61,600
08/12/2025 68,400 1.4 (2.09%) 110 7.53 0 0 67,000 73,700 60,300
05/12/2025 67,000 -0.5 (-0.74%) 1,000 67 0 0 67,500 74,200 60,800
04/12/2025 67,500 0 (0%) 0 0 0 0 67,500 74,200 60,800
03/12/2025 67,500 0 (0%) 2,300 155.91 20,000 1,216 67,500 74,200 60,800

Dữ liệu lịch sử - BSC

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