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 22,000 -0.2 (-0.9%) 10,700 235.73 0 0 22,200 23,750 20,650
11/06/2026 22,200 0 (0%) 3,300 73.58 0 0 22,200 23,750 20,650
10/06/2026 22,200 0.1 (0.45%) 4,600 102.14 0 0 22,100 23,600 20,600
09/06/2026 22,100 0.1 (0.45%) 4,800 105.79 0 0 22,000 23,500 20,500
08/06/2026 22,000 -0.3 (-1.35%) 7,200 158.42 0 0 22,300 23,850 20,750
05/06/2026 22,300 -0.2 (-0.89%) 3,600 81.04 0 0 22,500 24,050 20,950
04/06/2026 22,500 0.4 (1.81%) 2,900 63.92 0 0 22,100 23,600 20,600
03/06/2026 22,100 -0.1 (-0.45%) 2,300 50.26 0 0 22,200 23,750 20,650
02/06/2026 22,200 0 (0%) 2,100 46.62 0 0 22,200 23,750 20,650
01/06/2026 22,200 -0.1 (-0.45%) 4,300 95.62 0 0 22,300 23,850 20,750
29/05/2026 22,300 -0.2 (-0.89%) 5,700 127.35 0 0 22,500 24,050 20,950
28/05/2026 22,500 0 (0%) 2,000 45.21 0 0 22,500 24,050 20,950
27/05/2026 22,500 0 (0%) 5,700 128.26 0 0 22,500 24,050 20,950
26/05/2026 22,500 -0.45 (-1.96%) 5,800 130.58 0 0 22,950 24,550 21,350
25/05/2026 22,950 -0.05 (-0.22%) 5,600 127.04 0 0 23,000 24,600 21,400
22/05/2026 23,000 0.85 (3.84%) 47,000 1,048.25 0 0 22,150 23,700 20,600
21/05/2026 22,150 -0.25 (-1.12%) 7,900 174.88 0 0 22,400 23,950 20,850
20/05/2026 22,400 -0.3 (-1.32%) 27,800 620.11 0 0 22,700 24,250 21,150
19/05/2026 22,700 -0.1 (-0.44%) 19,100 431.03 0 0 22,800 24,350 21,250
18/05/2026 22,800 -0.15 (-0.65%) 29,200 665.84 0 0 22,950 24,550 21,350
15/05/2026 22,950 0.2 (0.88%) 2,500 56.57 0 0 22,750 24,300 21,200
14/05/2026 22,750 0.05 (0.22%) 4,000 90.32 0 0 22,700 24,250 21,150
13/05/2026 22,700 0.35 (1.57%) 14,500 332.02 0 0 22,350 23,900 20,800
12/05/2026 22,350 -0.15 (-0.67%) 10,900 242.82 0 0 22,500 24,050 20,950
11/05/2026 22,500 -0.5 (-2.17%) 8,900 202.58 0 0 23,000 24,600 21,400
08/05/2026 23,000 0 (0%) 15,300 351.76 0 0 23,000 24,600 21,400
07/05/2026 23,000 -0.25 (-1.08%) 31,900 735.32 0 0 23,250 24,850 21,650
06/05/2026 23,250 -0.15 (-0.64%) 17,500 407.11 0 0 23,400 25,000 21,800
05/05/2026 23,400 0.2 (0.86%) 9,100 211.01 0 0 23,200 24,800 21,600
04/05/2026 23,200 0.05 (0.22%) 5,600 131.06 0 0 23,150 24,750 21,550
29/04/2026 23,150 -0.2 (-0.86%) 7,000 157.49 0 0 23,350 24,950 21,750
28/04/2026 23,350 -0.25 (-1.06%) 18,800 440.19 0 0 23,600 25,250 21,950
24/04/2026 23,600 0 (0%) 9,600 226.42 0 0 23,600 25,250 21,950
23/04/2026 23,600 -0.2 (-0.84%) 6,800 162.33 0 0 23,800 25,450 22,150
22/04/2026 23,800 0 (0%) 4,300 101.71 0 0 23,800 25,450 22,150
21/04/2026 23,800 -0.3 (-1.24%) 19,500 470.73 0 0 24,100 25,750 22,450
20/04/2026 24,100 -0.25 (-1.03%) 13,000 312.35 0 0 24,350 26,050 22,650
17/04/2026 24,350 0.1 (0.41%) 7,900 189.96 0 0 24,250 25,900 22,600
16/04/2026 24,250 -0.35 (-1.42%) 3,100 75.23 0 0 24,600 26,300 22,900
15/04/2026 24,600 0 (0%) 21,800 531.96 0 0 24,600 26,300 22,900
14/04/2026 24,600 -0.35 (-1.4%) 3,400 84.06 0 0 24,950 26,650 23,250
13/04/2026 24,950 -0.25 (-0.99%) 3,700 92.35 0 0 25,200 26,950 23,450
10/04/2026 25,200 0.55 (2.23%) 75,400 1,909.75 0 0 24,650 26,350 22,950
09/04/2026 24,650 -0.35 (-1.4%) 17,400 434.06 0 0 25,000 26,750 23,250
08/04/2026 25,000 1.15 (4.82%) 28,100 695.93 0 0 23,850 25,500 22,200
07/04/2026 23,850 0.35 (1.49%) 1,700 40.17 0 0 23,500 25,100 21,900
06/04/2026 23,500 0.25 (1.08%) 6,400 151.06 0 0 23,250 24,850 21,650
03/04/2026 23,250 -0.7 (-2.92%) 7,100 168.72 0 0 23,950 25,600 22,300
02/04/2026 23,950 -0.45 (-1.84%) 20,100 482.02 0 0 24,400 26,100 22,700
01/04/2026 24,400 0 (0%) 3,400 83.11 0 0 24,400 26,100 22,700
31/03/2026 24,400 0.2 (0.83%) 3,400 82.96 0 0 24,200 25,850 22,550
30/03/2026 24,200 0.1 (0.41%) 21,900 544.73 0 0 24,100 25,750 22,450
27/03/2026 24,100 0.25 (1.05%) 16,100 390.24 0 0 23,850 25,500 22,200
26/03/2026 23,850 -0.6 (-2.45%) 2,500 60.2 0 0 24,450 26,150 22,750
25/03/2026 24,450 1.05 (4.49%) 23,700 578.63 0 0 23,400 25,000 21,800
24/03/2026 23,400 -0.1 (-0.43%) 6,100 143.24 0 0 23,500 25,100 21,900
23/03/2026 23,500 -0.5 (-2.08%) 18,400 430.34 0 0 24,000 25,650 22,350
20/03/2026 24,000 0 (0%) 25,900 614.33 0 0 24,000 25,650 22,350
19/03/2026 24,000 -0.6 (-2.44%) 8,200 198.59 0 0 24,600 26,300 22,900
18/03/2026 24,600 0.2 (0.82%) 36,700 889.82 0 0 24,400 26,100 22,700
17/03/2026 24,400 0.2 (0.83%) 53,700 1,310.23 0 0 24,200 25,850 22,550
16/03/2026 24,200 -0.4 (-1.63%) 30,600 741.96 0 0 24,600 26,300 22,900
13/03/2026 24,600 0 (0%) 38,700 952.7 0 0 24,600 26,300 22,900
12/03/2026 24,600 -0.25 (-1.01%) 19,400 478.86 0 0 24,850 26,550 23,150
11/03/2026 24,850 0.65 (2.69%) 27,500 683.08 0 0 24,200 25,850 22,550
10/03/2026 24,200 0.25 (1.04%) 58,700 1,413.44 0 0 23,950 25,600 22,300
09/03/2026 23,950 -1.8 (-6.99%) 135,900 3,464.17 0 0 25,750 27,550 23,950
06/03/2026 25,750 -0.75 (-2.83%) 34,500 911.64 0 0 26,500 28,350 24,650
05/03/2026 26,500 -1.05 (-3.81%) 49,600 1,323.49 0 0 27,550 29,450 25,650
04/03/2026 27,550 -0.9 (-3.16%) 146,100 4,085.78 0 0 28,450 30,400 26,500
03/03/2026 28,450 1.3 (4.79%) 176,900 4,982.74 0 0 27,150 29,050 25,250
02/03/2026 27,150 1.2 (4.62%) 217,400 5,962.42 0 0 25,950 27,750 24,150
27/02/2026 25,950 -0.05 (-0.19%) 51,500 1,344.28 0 0 26,000 27,800 24,200
26/02/2026 26,000 -0.2 (-0.76%) 3,900 101.01 0 0 26,200 28,000 24,400
25/02/2026 26,200 -0.2 (-0.76%) 29,700 775.24 0 0 26,400 28,200 24,600
24/02/2026 26,400 -0.05 (-0.19%) 28,300 740.3 0 0 26,450 28,300 24,600
23/02/2026 26,450 0.95 (3.73%) 22,700 594.13 0 0 25,500 27,250 23,750
13/02/2026 25,500 0.05 (0.2%) 6,100 155.42 0 0 25,450 27,200 23,700
12/02/2026 25,450 -0.05 (-0.2%) 4,000 101.81 0 0 25,500 27,250 23,750
11/02/2026 25,500 0 (0%) 10,500 268.23 0 0 25,500 27,250 23,750
10/02/2026 25,500 -0.05 (-0.2%) 9,400 240.61 0 0 25,550 27,300 23,800
09/02/2026 25,550 0.3 (1.19%) 2,900 74.34 0 0 25,250 27,000 23,500
06/02/2026 25,250 -0.9 (-3.44%) 53,500 1,356.41 0 0 26,150 27,950 24,350
05/02/2026 26,150 -0.7 (-2.61%) 50,200 1,311.86 0 0 26,850 28,700 25,000
04/02/2026 26,850 0 (0%) 20,500 548.31 0 0 26,850 28,700 25,000
03/02/2026 26,850 0.1 (0.37%) 57,200 1,534.79 0 0 26,750 28,600 24,900
02/02/2026 26,750 -0.25 (-0.93%) 31,000 814.74 0 0 27,000 28,850 25,150
30/01/2026 27,000 0.2 (0.75%) 63,200 1,706.08 0 0 26,800 28,650 24,950
29/01/2026 26,800 -0.4 (-1.47%) 45,700 1,258.25 0 0 27,200 29,100 25,300
28/01/2026 27,200 0.9 (3.42%) 128,000 3,458.14 0 0 26,300 28,100 24,500
27/01/2026 26,300 0.45 (1.74%) 9,300 243.53 0 0 25,850 27,650 24,050
26/01/2026 25,850 -0.15 (-0.58%) 97,200 2,587.29 0 0 26,000 27,800 24,200
23/01/2026 26,000 -0.1 (-0.38%) 9,100 237.15 0 0 26,100 27,900 24,300
22/01/2026 26,100 0.1 (0.38%) 42,500 1,128.66 0 0 26,000 27,800 24,200
21/01/2026 26,000 -0.4 (-1.52%) 18,700 484.65 0 0 26,400 28,200 24,600
20/01/2026 26,400 0.8 (3.13%) 34,300 893.34 0 0 25,600 27,350 23,850
19/01/2026 25,600 -0.3 (-1.16%) 39,600 1,022.59 0 0 25,900 27,700 24,100
16/01/2026 25,900 -0.5 (-1.89%) 39,300 1,034.83 0 0 26,400 28,200 24,600
15/01/2026 26,400 -0.05 (-0.19%) 49,400 1,308.97 0 0 26,450 28,300 24,600
14/01/2026 26,450 -0.6 (-2.22%) 66,500 1,782.62 0 0 27,050 28,900 25,200
13/01/2026 27,050 1.25 (4.84%) 72,500 1,913.96 0 0 25,800 27,600 24,000
12/01/2026 25,800 0.1 (0.39%) 48,800 1,264.99 0 0 25,700 27,450 23,950
09/01/2026 25,700 -0.8 (-3.02%) 25,800 669.53 0 0 26,500 28,350 24,650
08/01/2026 26,500 0.75 (2.91%) 84,600 2,243.53 0 0 25,750 27,550 23,950
07/01/2026 25,750 0.75 (3%) 76,200 1,934.25 0 0 25,000 26,750 23,250
06/01/2026 25,000 0.55 (2.25%) 33,000 797.33 0 0 24,450 26,150 22,750
05/01/2026 24,450 0 (0%) 26,200 651.43 0 0 24,450 26,150 22,750
31/12/2025 24,450 -0.25 (-1.01%) 44,400 1,070.27 0 0 24,700 26,400 23,000
30/12/2025 24,700 -0.2 (-0.8%) 92,400 2,233.38 0 0 24,900 26,600 23,200
29/12/2025 24,900 1.2 (5.06%) 26,400 642.48 0 0 23,700 25,350 22,050
26/12/2025 23,700 -0.2 (-0.84%) 4,000 94.96 0 0 23,900 25,550 22,250
25/12/2025 23,900 -0.3 (-1.24%) 34,700 832.94 0 0 24,200 25,850 22,550
24/12/2025 24,200 0.05 (0.21%) 6,500 156.77 0 0 24,150 25,800 22,500
23/12/2025 24,150 -0.35 (-1.43%) 22,000 533.76 0 0 24,500 26,200 22,800
22/12/2025 24,500 -0.1 (-0.41%) 6,900 167.27 0 0 24,600 26,300 22,900
19/12/2025 24,600 0.1 (0.41%) 2,700 66.15 0 0 24,500 26,200 22,800
18/12/2025 24,500 0 (0%) 1,700 41.62 0 0 24,500 26,200 22,800
17/12/2025 24,500 -0.35 (-1.41%) 2,500 61.52 0 0 24,850 26,550 23,150
16/12/2025 24,850 0.35 (1.43%) 17,800 431.71 0 0 24,500 26,200 22,800
15/12/2025 24,500 -0.3 (-1.21%) 3,900 96.93 0 0 24,800 26,500 23,100

Dữ liệu lịch sử - BSC

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