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
11/06/2026 7,300 0.1 (1.39%) 17,800 127.4 0 0 7,200 7,900 6,500
10/06/2026 7,200 -0.3 (-4%) 186,697 1,369.02 0 0 7,500 8,200 6,800
09/06/2026 7,500 -0.4 (-5.06%) 142,694 1,088.84 0 0 7,900 8,600 7,200
08/06/2026 7,900 0.7 (9.72%) 221,687 1,685.2 0 0 7,200 7,900 6,500
05/06/2026 7,200 -0.8 (-10%) 381,501 2,856.49 0 0 8,000 8,800 7,200
04/06/2026 8,000 0.1 (1.27%) 262,565 2,154.62 0 0 7,900 8,600 7,200
03/06/2026 7,900 -0.3 (-3.66%) 674,582 5,729.6 0 0 8,200 9,000 7,400
02/06/2026 8,200 0.7 (9.33%) 361,744 2,966.3 0 0 7,500 8,200 6,800
01/06/2026 7,500 0.6 (8.7%) 113,141 848.37 0 0 6,900 7,500 6,300
29/05/2026 6,900 0.6 (9.52%) 152,980 1,051.15 0 0 6,300 6,900 5,700
28/05/2026 6,300 0 (0%) 7,600 47.88 0 0 6,300 6,900 5,700
27/05/2026 6,300 0 (0%) 34,101 214.12 0 0 6,300 6,900 5,700
26/05/2026 6,300 0 (0%) 9,009 56.49 0 0 6,300 6,900 5,700
25/05/2026 6,300 0.1 (1.61%) 16,710 105.14 0 0 6,200 6,800 5,600
22/05/2026 6,200 0 (0%) 31,205 197.01 0 0 6,200 6,800 5,600
21/05/2026 6,200 0 (0%) 12,801 78.16 0 0 6,200 6,800 5,600
20/05/2026 6,200 0 (0%) 17,201 105.26 0 0 6,200 6,800 5,600
19/05/2026 6,200 -0.1 (-1.59%) 31,889 201.63 0 0 6,300 6,900 5,700
18/05/2026 6,800 0.1 (1.49%) 38,207 257.01 0 0 6,700 7,300 6,100
15/05/2026 6,700 -0.2 (-2.9%) 31,887 215.4 0 0 6,900 7,500 6,300
14/05/2026 6,900 0.1 (1.47%) 29,206 196.95 0 0 6,800 7,400 6,200
13/05/2026 6,800 -0.2 (-2.86%) 32,802 223.29 0 0 7,000 7,700 6,300
12/05/2026 7,000 0.5 (7.69%) 84,987 585.51 0 0 6,500 7,100 5,900
11/05/2026 6,500 -0.3 (-4.41%) 64,101 426.32 0 0 6,800 7,400 6,200
08/05/2026 6,800 0 (0%) 36,820 249.21 0 0 6,800 7,400 6,200
07/05/2026 6,800 0.1 (1.49%) 24,986 166.23 0 0 6,700 7,300 6,100
06/05/2026 6,700 0 (0%) 86,300 566.88 0 0 6,700 7,300 6,100
05/05/2026 6,700 0 (0%) 29,275 194.85 0 0 6,700 7,300 6,100
04/05/2026 6,700 -0.2 (-2.9%) 9,166 61.59 0 0 6,900 7,500 6,300
29/04/2026 6,900 0 (0%) 10,700 72.88 0 0 6,900 7,500 6,300
28/04/2026 6,900 0 (0%) 56,282 383.04 0 0 6,900 7,500 6,300
24/04/2026 6,900 0 (0%) 18,600 128.07 0 0 6,900 7,500 6,300
23/04/2026 6,900 -0.1 (-1.43%) 28,280 191.65 0 0 7,000 7,700 6,300
22/04/2026 7,000 0.1 (1.45%) 22,600 156.44 0 0 6,900 7,500 6,300
21/04/2026 6,900 -0.1 (-1.43%) 15,013 102.72 0 0 7,000 7,700 6,300
20/04/2026 7,000 0.1 (1.45%) 12,503 86.82 0 0 6,900 7,500 6,300
17/04/2026 6,900 -0.1 (-1.43%) 72,435 490.59 0 0 7,000 7,700 6,300
16/04/2026 7,000 0 (0%) 24,803 168.89 0 0 7,000 7,700 6,300
15/04/2026 7,000 0.1 (1.45%) 15,814 109.13 0 0 6,900 7,500 6,300
14/04/2026 6,900 -0.1 (-1.43%) 18,500 127.86 0 0 7,000 7,700 6,300
13/04/2026 7,000 0 (0%) 60,300 418.59 0 0 7,000 7,700 6,300
10/04/2026 7,000 0.1 (1.45%) 11,400 78.26 0 0 6,900 7,500 6,300
09/04/2026 6,900 0 (0%) 13,200 91.09 0 0 6,900 7,500 6,300
08/04/2026 6,900 0.1 (1.47%) 17,400 121.07 0 0 6,800 7,400 6,200
07/04/2026 6,800 -0.1 (-1.45%) 11,000 74.46 0 0 6,900 7,500 6,300
06/04/2026 6,900 0 (0%) 36,800 259.61 0 0 6,900 7,500 6,300
03/04/2026 6,900 0 (0%) 26,300 180.72 0 0 6,900 7,500 6,300
02/04/2026 6,900 0 (0%) 19,500 131.9 0 0 6,900 7,500 6,300
01/04/2026 6,900 0 (0%) 13,300 92.19 0 0 6,900 7,500 6,300
31/03/2026 6,900 0 (0%) 51,600 352.95 0 0 6,900 7,500 6,300
30/03/2026 6,900 -0.2 (-2.82%) 1,355 9.36 0 0 7,100 7,800 6,400
27/03/2026 7,100 0.2 (2.9%) 42,420 287.96 0 0 6,900 7,500 6,300
26/03/2026 6,900 -0.1 (-1.43%) 36,195 246.65 0 0 7,000 7,700 6,300
25/03/2026 7,000 0 (0%) 530 3.76 0 0 7,000 7,700 6,300
24/03/2026 7,000 0.1 (1.45%) 118,300 810.66 0 0 6,900 7,500 6,300
23/03/2026 6,900 -0.3 (-4.17%) 12,637 88.24 0 0 7,200 7,900 6,500
20/03/2026 7,200 0 (0%) 52,000 359.86 0 0 7,200 7,900 6,500
19/03/2026 7,200 -0.1 (-1.37%) 19,501 137.43 0 0 7,300 8,000 6,600
18/03/2026 7,300 -0.1 (-1.35%) 8,301 59.64 0 0 7,400 8,100 6,700
17/03/2026 7,400 0.3 (4.23%) 14,814 107.78 0 0 7,100 7,800 6,400
16/03/2026 7,100 -0.3 (-4.05%) 37,331 267.61 0 0 7,400 8,100 6,700
13/03/2026 7,400 0.1 (1.37%) 64,900 463.38 0 0 7,300 8,000 6,600
12/03/2026 7,300 0.2 (2.82%) 21,000 149.81 0 0 7,100 7,800 6,400
11/03/2026 7,100 -0.2 (-2.74%) 11,403 82.26 0 0 7,300 8,000 6,600
10/03/2026 7,300 0.3 (4.29%) 19,360 138.99 0 0 7,000 7,700 6,300
09/03/2026 7,000 -0.7 (-9.09%) 57,148 400.37 0 0 7,700 8,400 7,000
06/03/2026 7,700 0 (0%) 52,610 398.98 0 0 7,700 8,400 7,000
05/03/2026 7,700 -0.1 (-1.28%) 33,903 262.12 0 0 7,800 8,500 7,100
04/03/2026 7,800 0 (0%) 96,900 726.25 0 0 7,800 8,500 7,100
03/03/2026 7,800 0 (0%) 19,800 150.78 0 0 7,800 8,500 7,100
02/03/2026 7,800 -0.1 (-1.27%) 64,739 495.8 0 0 7,900 8,600 7,200
27/02/2026 7,900 0.2 (2.6%) 34,300 266.54 0 0 7,700 8,400 7,000
26/02/2026 7,700 -0.3 (-3.75%) 33,702 260.62 0 0 8,000 8,800 7,200
25/02/2026 8,000 0 (0%) 9,300 73.79 0 0 8,000 8,800 7,200
24/02/2026 8,000 0.3 (3.9%) 125,000 1,011.83 0 0 7,700 8,400 7,000
23/02/2026 7,700 0.1 (1.32%) 11,604 88.74 0 0 7,600 8,300 6,900
13/02/2026 7,600 0 (0%) 50,500 385.73 0 0 7,600 8,300 6,900
12/02/2026 7,600 0 (0%) 44,160 334.37 0 0 7,600 8,300 6,900
11/02/2026 7,600 -0.1 (-1.3%) 24,500 187.16 0 0 7,700 8,400 7,000
10/02/2026 7,700 0 (0%) 27,410 209.42 0 0 7,700 8,400 7,000
09/02/2026 7,700 0 (0%) 19,400 149.42 0 0 7,700 8,400 7,000
06/02/2026 7,700 -0.3 (-3.75%) 65,000 506.87 0 0 8,000 8,800 7,200
05/02/2026 8,000 -0.2 (-2.44%) 67,600 538.03 0 0 8,200 9,000 7,400
04/02/2026 8,200 0 (0%) 163,800 1,300.32 0 0 8,200 9,000 7,400
03/02/2026 8,200 -0.2 (-2.38%) 36,210 299.46 0 0 8,400 9,200 7,600
02/02/2026 8,400 0.3 (3.7%) 132,670 1,111.61 0 0 8,100 8,900 7,300
30/01/2026 8,100 0.1 (1.25%) 29,100 232.34 0 0 8,000 8,800 7,200
29/01/2026 8,000 0 (0%) 24,102 188.44 0 0 8,000 8,800 7,200
28/01/2026 8,000 -0.1 (-1.23%) 4,600 36.35 0 0 8,100 8,900 7,300
27/01/2026 8,100 0 (0%) 22,635 175.23 0 0 8,100 8,900 7,300
26/01/2026 8,100 -0.1 (-1.22%) 6,510 51.64 0 0 8,200 9,000 7,400
23/01/2026 8,200 0 (0%) 14,650 118.53 0 0 8,200 9,000 7,400
22/01/2026 8,200 0.1 (1.23%) 51,005 412.34 0 0 8,100 8,900 7,300
21/01/2026 8,100 0.1 (1.25%) 7,335 58.13 0 0 8,000 8,800 7,200
20/01/2026 8,000 -0.2 (-2.44%) 9,860 79.22 0 0 8,200 9,000 7,400
19/01/2026 8,200 0.1 (1.23%) 15,870 128.59 0 0 8,100 8,900 7,300
16/01/2026 8,100 0 (0%) 19,100 151.73 0 0 8,100 8,900 7,300
15/01/2026 8,100 -0.1 (-1.22%) 13,900 111.56 0 0 8,200 9,000 7,400
14/01/2026 8,200 0 (0%) 76,400 611.25 0 0 8,200 9,000 7,400
13/01/2026 8,200 0 (0%) 55,200 441.71 0 0 8,200 9,000 7,400
12/01/2026 8,200 0.1 (1.23%) 110,550 888.81 0 0 8,100 8,900 7,300
09/01/2026 8,100 -0.2 (-2.41%) 20,803 167.59 0 0 8,300 9,100 7,500
08/01/2026 8,300 0.1 (1.22%) 93,500 769.63 0 0 8,200 9,000 7,400
07/01/2026 8,200 0 (0%) 56,303 460.12 0 0 8,200 9,000 7,400
06/01/2026 8,200 0.1 (1.23%) 66,242 544.57 0 0 8,100 8,900 7,300
05/01/2026 8,100 0 (0%) 5,000 40.26 0 0 8,100 8,900 7,300
31/12/2025 8,100 0.1 (1.25%) 8,400 67.42 0 0 8,000 8,800 7,200
30/12/2025 8,000 -0.1 (-1.23%) 10,300 82.19 0 0 8,100 8,900 7,300
29/12/2025 8,100 0.1 (1.25%) 15,137 123.52 0 0 8,000 8,800 7,200
26/12/2025 8,000 0 (0%) 23,900 188.38 0 0 8,000 8,800 7,200
25/12/2025 8,000 -0.2 (-2.44%) 9,400 75.25 0 0 8,200 9,000 7,400
24/12/2025 8,200 0.2 (2.5%) 7,400 59.85 0 0 8,000 8,800 7,200
23/12/2025 8,000 0.1 (1.27%) 5,005 39.55 0 0 7,900 8,600 7,200
22/12/2025 7,900 0.1 (1.28%) 7,200 56.38 0 0 7,800 8,500 7,100
19/12/2025 7,800 0 (0%) 7,400 57.69 0 0 7,800 8,500 7,100
18/12/2025 7,800 -0.2 (-2.5%) 13,300 105.11 0 0 8,000 8,800 7,200
17/12/2025 8,000 0 (0%) 4,000 32.07 0 0 8,000 8,800 7,200
16/12/2025 8,000 -0.1 (-1.23%) 9,600 77.26 0 0 8,100 8,900 7,300
15/12/2025 8,100 0 (0%) 25,100 201.34 0 0 8,100 8,900 7,300
12/12/2025 8,100 -0.1 (-1.22%) 58,603 472.59 0 0 8,200 9,000 7,400
11/12/2025 8,200 -0.1 (-1.2%) 25,200 206.41 0 0 8,300 9,100 7,500

Dữ liệu lịch sử - BSC

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