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 31,200 -1.4 (-4.29%) 461 14.42 21,740 604.37 32,600 37,400 27,800
11/06/2026 32,600 2.5 (8.31%) 104 3.38 0 0 30,100 34,600 25,600
10/06/2026 30,100 -0.4 (-1.31%) 101 3.04 0 0 30,500 35,000 26,000
09/06/2026 31,500 1.3 (4.3%) 1,200 36.54 0 0 30,200 34,700 25,700
08/06/2026 30,200 -3.7 (-10.91%) 3,500 105.7 0 0 33,900 38,900 28,900
05/06/2026 33,900 0 (0%) 0 0 0 0 33,900 38,900 28,900
04/06/2026 33,000 -0.9 (-2.65%) 3,216 109.12 0 0 33,900 38,900 28,900
03/06/2026 33,900 0 (0%) 0 0 0 0 33,900 38,900 28,900
02/06/2026 33,900 1.9 (5.94%) 100 3.39 0 0 32,000 36,800 27,200
01/06/2026 32,100 -0.4 (-1.23%) 600 19.21 0 0 32,500 37,300 27,700
29/05/2026 32,000 0.5 (1.59%) 201 6.53 0 0 31,500 36,200 26,800
28/05/2026 33,000 1.7 (5.43%) 700 22.07 0 0 31,300 35,900 26,700
27/05/2026 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
26/05/2026 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
25/05/2026 31,300 0 (0%) 3 0.11 0 0 31,300 35,900 26,700
22/05/2026 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
21/05/2026 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
20/05/2026 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
19/05/2026 32,200 1.6 (5.23%) 406 12.71 0 0 30,600 35,100 26,100
18/05/2026 30,600 -1.9 (-5.85%) 300 9.18 0 0 32,500 37,300 27,700
15/05/2026 32,500 0 (0%) 4 0.12 0 0 32,500 37,300 27,700
14/05/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
13/05/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
12/05/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
11/05/2026 32,500 1.8 (5.86%) 100 3.25 0 0 30,700 35,300 26,100
08/05/2026 31,000 -2 (-6.06%) 560 17.38 0 0 33,000 37,900 28,100
07/05/2026 33,000 2.7 (8.91%) 100 3.3 0 0 30,300 34,800 25,800
06/05/2026 30,500 0.1 (0.33%) 2,006 60.86 0 0 30,400 34,900 25,900
05/05/2026 30,400 -2.9 (-8.71%) 1,500 45.62 0 0 33,300 38,200 28,400
04/05/2026 33,300 0 (0%) 0 0 0 0 33,300 38,200 28,400
29/04/2026 33,900 2.4 (7.62%) 300 9.99 0 0 31,500 36,200 26,800
28/04/2026 31,500 -1.5 (-4.55%) 100 3.15 0 0 33,000 37,900 28,100
24/04/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
23/04/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
22/04/2026 33,000 0.1 (0.3%) 100 3.3 0 0 32,900 37,800 28,000
21/04/2026 31,000 -0.3 (-0.96%) 3,900 128.33 0 0 31,300 35,900 26,700
20/04/2026 31,000 -1.9 (-5.78%) 3,900 122.05 0 0 32,900 37,800 28,000
17/04/2026 32,900 2.1 (6.82%) 180 5.91 0 0 30,800 35,400 26,200
16/04/2026 31,000 -1.5 (-4.62%) 2,400 73.9 0 0 32,500 37,300 27,700
15/04/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
14/04/2026 32,500 0.9 (2.85%) 100 3.25 0 0 31,600 36,300 26,900
13/04/2026 31,000 -2.5 (-7.46%) 1,800 56.9 0 0 33,500 38,500 28,500
10/04/2026 33,500 -0.1 (-0.3%) 103 3.45 0 0 33,600 38,600 28,600
09/04/2026 33,600 0 (0%) 0 0 0 0 33,600 38,600 28,600
08/04/2026 33,600 0 (0%) 0 0 0 0 33,600 38,600 28,600
07/04/2026 33,600 2.4 (7.69%) 100 3.36 0 0 31,200 35,800 26,600
06/04/2026 31,200 0 (0%) 0 0 0 0 31,200 35,800 26,600
03/04/2026 31,000 -0.2 (-0.64%) 2,000 62.34 0 0 31,200 35,800 26,600
02/04/2026 31,900 0.7 (2.24%) 902 28.18 0 0 31,200 35,800 26,600
01/04/2026 31,800 -0.2 (-0.63%) 3,900 121.54 0 0 32,000 36,800 27,200
31/03/2026 32,000 0 (0%) 2 0.06 0 0 32,000 36,800 27,200
30/03/2026 32,000 -0.8 (-2.44%) 1,300 41.6 0 0 32,800 37,700 27,900
27/03/2026 32,000 0.5 (1.59%) 800 26.2 0 0 31,500 36,200 26,800
26/03/2026 33,000 1.7 (5.43%) 607 19.12 0 0 31,300 35,900 26,700
25/03/2026 32,000 1 (3.23%) 390 12.1 0 0 31,000 35,600 26,400
24/03/2026 31,000 0.1 (0.32%) 500 15.49 0 0 30,900 35,500 26,300
23/03/2026 30,900 -0.1 (-0.32%) 2,206 68.19 0 0 31,000 35,600 26,400
20/03/2026 31,000 0 (0%) 90 2.96 0 0 31,000 35,600 26,400
19/03/2026 31,000 0 (0%) 2 0.06 0 0 31,000 35,600 26,400
18/03/2026 31,000 0.1 (0.32%) 205 6.34 0 0 30,900 35,500 26,300
17/03/2026 31,000 1 (3.33%) 300 9.28 0 0 30,000 34,500 25,500
16/03/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
13/03/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
12/03/2026 29,900 -1.2 (-3.86%) 308 9.23 0 0 31,100 35,700 26,500
11/03/2026 31,100 0 (0%) 0 0 0 0 31,100 35,700 26,500
10/03/2026 31,000 -0.1 (-0.32%) 652 20.25 0 0 31,100 35,700 26,500
09/03/2026 29,600 -2.9 (-8.92%) 534 16.55 0 0 32,500 37,300 27,700
06/03/2026 32,500 2.2 (7.26%) 300 9.75 0 0 30,300 34,800 25,800
05/03/2026 30,000 -0.9 (-2.91%) 1,174 35.35 0 0 30,900 35,500 26,300
04/03/2026 32,500 1.4 (4.5%) 1,500 46.34 0 0 31,100 35,700 26,500
03/03/2026 30,500 -0.7 (-2.24%) 560 17.38 0 0 31,200 35,800 26,600
02/03/2026 31,200 0 (0%) 400 12.46 0 0 31,200 35,800 26,600
27/02/2026 31,200 -0.1 (-0.32%) 800 24.96 0 0 31,300 35,900 26,700
26/02/2026 30,700 -2.2 (-6.69%) 600 18.77 0 0 32,900 37,800 28,000
25/02/2026 32,900 1.9 (6.13%) 100 3.29 0 0 31,000 35,600 26,400
24/02/2026 31,000 0 (0%) 100 3.1 0 0 31,000 35,600 26,400
23/02/2026 31,000 0 (0%) 2,000 62 0 0 31,000 35,600 26,400
13/02/2026 31,000 0 (0%) 1,339 41.54 0 0 31,000 35,600 26,400
12/02/2026 31,000 -0.5 (-1.59%) 2,000 62.05 0 0 31,500 36,200 26,800
11/02/2026 31,500 -0.2 (-0.63%) 100 3.15 0 0 31,700 36,400 27,000
10/02/2026 31,700 0.1 (0.32%) 100 3.17 0 0 31,600 36,300 26,900
09/02/2026 31,900 -0.6 (-1.85%) 5,103 161.27 0 0 32,500 37,300 27,700
06/02/2026 32,500 0.9 (2.85%) 140 4.55 0 0 31,600 36,300 26,900
05/02/2026 31,100 0.1 (0.32%) 3,533 111.63 0 0 31,000 35,600 26,400
04/02/2026 31,000 -0.6 (-1.9%) 5,700 176.52 0 0 31,600 36,300 26,900
03/02/2026 31,400 0 (0%) 300 9.47 0 0 31,400 36,100 26,700
02/02/2026 32,500 1.4 (4.5%) 700 21.97 0 0 31,100 35,700 26,500
30/01/2026 31,000 -0.3 (-0.96%) 400 12.44 0 0 31,300 35,900 26,700
29/01/2026 31,000 0.1 (0.32%) 1,600 50 0 0 30,900 35,500 26,300
28/01/2026 30,500 -1.5 (-4.69%) 1,200 37.07 0 0 32,000 36,800 27,200
27/01/2026 32,000 -0.6 (-1.84%) 200 6.4 0 0 32,600 37,400 27,800
26/01/2026 33,000 1.4 (4.43%) 2,314 75.48 0 0 31,600 36,300 26,900
23/01/2026 33,000 1 (3.13%) 2,600 82.18 0 0 32,000 36,800 27,200
22/01/2026 31,800 -0.1 (-0.31%) 1,500 48.06 0 0 31,900 36,600 27,200
21/01/2026 32,000 0.8 (2.56%) 800 25.5 0 0 31,200 35,800 26,600
20/01/2026 31,500 -1.5 (-4.55%) 1,300 40.52 0 0 33,000 37,900 28,100
19/01/2026 33,000 1.6 (5.1%) 100 3.3 0 0 31,400 36,100 26,700
16/01/2026 30,800 -1 (-3.14%) 2,710 85.12 0 0 31,800 36,500 27,100
15/01/2026 31,500 1.1 (3.62%) 230 7.3 0 0 30,400 34,900 25,900
14/01/2026 32,000 0.6 (1.91%) 3,502 106.4 0 0 31,400 36,100 26,700
13/01/2026 31,400 0 (0%) 280 8.84 0 0 31,400 36,100 26,700
12/01/2026 31,000 -0.5 (-1.59%) 700 22 0 0 31,500 36,200 26,800
09/01/2026 31,500 0 (0%) 100 3.15 0 0 31,500 36,200 26,800
08/01/2026 31,500 -1.5 (-4.55%) 300 9.45 0 0 33,000 37,900 28,100
07/01/2026 33,000 0 (0%) 1 0.03 0 0 33,000 37,900 28,100
06/01/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
05/01/2026 32,900 -0.1 (-0.3%) 400 13.19 0 0 33,000 37,900 28,100
31/12/2025 33,000 2.7 (8.91%) 100 3.3 0 0 30,300 34,800 25,800
30/12/2025 30,200 -1.8 (-5.63%) 200 6.05 0 0 32,000 36,800 27,200
29/12/2025 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
26/12/2025 32,000 0 (0%) 20 0.66 0 0 32,000 36,800 27,200
25/12/2025 32,000 0.7 (2.24%) 6,903 220.89 0 0 31,300 35,900 26,700
24/12/2025 31,300 -2.2 (-6.57%) 301 9.42 0 0 33,500 38,500 28,500
23/12/2025 33,500 0.3 (0.9%) 108 3.62 0 0 33,200 38,100 28,300
22/12/2025 33,400 0.4 (1.21%) 1,000 33.16 43,100 1,211.11 33,000 37,900 28,100
19/12/2025 33,000 2.7 (8.91%) 240 7.92 0 0 30,300 34,800 25,800
18/12/2025 30,500 -0.8 (-2.56%) 1,320 40.08 0 0 31,300 35,900 26,700
17/12/2025 28,800 -4.6 (-13.77%) 1,200 37.51 0 0 33,400 38,400 28,400
16/12/2025 33,400 0 (0%) 0 0 0 0 33,400 38,400 28,400
15/12/2025 33,400 0 (0%) 0 0 0 0 33,400 38,400 28,400

Dữ liệu lịch sử - BSC

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