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 11,950 0.05 (0.42%) 8,400 100.61 0 0 11,900 12,700 11,100
11/06/2026 11,900 0.1 (0.85%) 34,000 399.25 0 0 11,800 12,600 11,000
10/06/2026 11,800 -0.2 (-1.67%) 356,900 4,279.44 0 0 12,000 12,800 11,200
09/06/2026 12,000 -0.1 (-0.83%) 52,000 621.7 0 0 12,100 12,900 11,300
08/06/2026 12,100 -0.4 (-3.2%) 64,000 780.48 0 0 12,500 13,350 11,650
05/06/2026 12,500 0 (0%) 109,700 1,364.98 0 0 12,500 13,350 11,650
04/06/2026 12,500 0 (0%) 65,200 809.91 0 0 12,500 13,350 11,650
03/06/2026 12,500 0.2 (1.63%) 134,400 1,660.33 0 0 12,300 13,150 11,450
02/06/2026 12,300 -0.15 (-1.2%) 208,700 2,607.11 0 0 12,450 13,300 11,600
01/06/2026 12,450 0.25 (2.05%) 307,500 3,800.94 0 0 12,200 13,050 11,350
29/05/2026 12,200 0.15 (1.24%) 257,300 3,129.7 576,700 6,487.88 12,050 12,850 11,250
28/05/2026 12,050 0.05 (0.42%) 142,000 1,701.66 0 0 12,000 12,800 11,200
27/05/2026 12,000 0.15 (1.27%) 267,800 3,187.1 0 0 11,850 12,650 11,050
26/05/2026 11,850 0.25 (2.16%) 226,800 2,679.92 0 0 11,600 12,400 10,800
25/05/2026 11,600 0.2 (1.75%) 251,100 2,882.18 0 0 11,400 12,150 10,650
22/05/2026 11,400 -0.2 (-1.72%) 412,000 4,688.77 0 0 11,600 12,400 10,800
21/05/2026 11,600 0 (0%) 134,500 1,555.6 0 0 11,600 12,400 10,800
20/05/2026 11,600 -0.15 (-1.28%) 245,500 2,832.54 0 0 11,750 12,550 10,950
19/05/2026 11,750 -0.05 (-0.42%) 407,200 4,764.18 0 0 11,800 12,600 11,000
18/05/2026 11,800 -0.1 (-0.84%) 120,000 1,410.02 0 0 11,900 12,700 11,100
15/05/2026 11,900 0.3 (2.59%) 390,000 4,601.09 0 0 11,600 12,400 10,800
14/05/2026 11,600 -0.1 (-0.85%) 158,000 1,841.01 0 0 11,700 12,500 10,900
13/05/2026 11,700 -0.05 (-0.43%) 195,800 2,309.08 0 0 11,750 12,550 10,950
12/05/2026 11,750 -0.1 (-0.84%) 295,600 3,484. 0 0 11,850 12,650 11,050
11/05/2026 11,850 0 (0%) 167,800 1,982.61 0 0 11,850 12,650 11,050
08/05/2026 11,850 0.15 (1.28%) 221,800 2,620.45 0 0 11,700 12,500 10,900
07/05/2026 11,700 -0.3 (-2.5%) 517,200 6,125.81 0 0 12,000 12,800 11,200
06/05/2026 12,000 -0.1 (-0.83%) 233,900 2,788.18 0 0 12,100 12,900 11,300
05/05/2026 12,100 -0.1 (-0.82%) 156,600 1,888.97 0 0 12,200 13,050 11,350
04/05/2026 12,200 -0.05 (-0.41%) 207,300 2,507.67 0 0 12,250 13,100 11,400
29/04/2026 12,250 -0.05 (-0.41%) 194,900 2,373.44 0 0 12,300 13,150 11,450
28/04/2026 12,300 0 (0%) 70,700 868.58 0 0 12,300 13,150 11,450
24/04/2026 12,300 -0.05 (-0.4%) 113,500 1,386.68 0 0 12,350 13,200 11,500
23/04/2026 12,350 -0.1 (-0.8%) 92,500 1,142.03 0 0 12,450 13,300 11,600
22/04/2026 12,450 0.05 (0.4%) 87,200 1,079.69 0 0 12,400 13,250 11,550
21/04/2026 12,400 -0.1 (-0.8%) 159,800 1,991.22 0 0 12,500 13,350 11,650
20/04/2026 12,500 0 (0%) 14,100 176.36 0 0 12,500 13,350 11,650
17/04/2026 12,500 0.05 (0.4%) 244,000 3,049.53 0 0 12,450 13,300 11,600
16/04/2026 12,450 0.1 (0.81%) 68,800 851.45 0 0 12,350 13,200 11,500
15/04/2026 12,350 -0.05 (-0.4%) 168,800 2,094.19 0 0 12,400 13,250 11,550
14/04/2026 12,400 0 (0%) 46,900 579.27 0 0 12,400 13,250 11,550
13/04/2026 12,400 0.1 (0.81%) 162,800 2,005.39 0 0 12,300 13,150 11,450
10/04/2026 12,300 0 (0%) 115,700 1,414.43 0 0 12,300 13,150 11,450
09/04/2026 12,300 -0.05 (-0.4%) 65,400 805.52 0 0 12,350 13,200 11,500
08/04/2026 12,350 0.15 (1.23%) 197,400 2,440.18 0 0 12,200 13,050 11,350
07/04/2026 12,200 0 (0%) 155,700 1,902.93 0 0 12,200 13,050 11,350
06/04/2026 12,200 -0.1 (-0.81%) 132,700 1,617.61 0 0 12,300 13,150 11,450
03/04/2026 12,300 -0.05 (-0.4%) 139,400 1,718.32 0 0 12,350 13,200 11,500
02/04/2026 12,350 0.05 (0.41%) 385,800 4,774.4 0 0 12,300 13,150 11,450
01/04/2026 12,300 0 (0%) 205,600 2,529.53 0 0 12,300 13,150 11,450
31/03/2026 12,300 -0.1 (-0.81%) 103,500 1,268.56 0 0 12,400 13,250 11,550
30/03/2026 12,400 0.4 (3.33%) 216,700 2,618.82 0 0 12,000 12,800 11,200
27/03/2026 12,000 -0.2 (-1.64%) 333,700 4,009.43 0 0 12,200 13,050 11,350
26/03/2026 12,200 -0.1 (-0.81%) 112,100 1,359.83 0 0 12,300 13,150 11,450
25/03/2026 12,300 0.25 (2.07%) 305,300 3,696.27 0 0 12,050 12,850 11,250
24/03/2026 12,050 0.25 (2.12%) 211,000 2,528.93 0 0 11,800 12,600 11,000
23/03/2026 11,800 -0.25 (-2.07%) 321,900 3,735.15 0 0 12,050 12,850 11,250
20/03/2026 12,050 0.25 (2.12%) 329,600 3,935.96 0 0 11,800 12,600 11,000
19/03/2026 11,800 -0.1 (-0.84%) 119,100 1,406.82 0 0 11,900 12,700 11,100
18/03/2026 11,900 -0.1 (-0.83%) 288,600 3,431.05 0 0 12,000 12,800 11,200
17/03/2026 12,000 0.15 (1.27%) 264,300 3,136.7 0 0 11,850 12,650 11,050
16/03/2026 11,850 -0.25 (-2.07%) 160,600 1,906.1 0 0 12,100 12,900 11,300
13/03/2026 12,100 -0.15 (-1.22%) 201,900 2,436.93 0 0 12,250 13,100 11,400
12/03/2026 12,250 0.3 (2.51%) 275,100 3,314.39 0 0 11,950 12,750 11,150
11/03/2026 11,950 0.25 (2.14%) 239,500 2,864.3 0 0 11,700 12,500 10,900
10/03/2026 11,700 0.2 (1.74%) 734,700 8,535.38 0 0 11,500 12,300 10,700
09/03/2026 11,500 -0.85 (-6.88%) 840,300 9,677.24 0 0 12,350 13,200 11,500
06/03/2026 12,350 0 (0%) 909,100 10,910.29 0 0 12,350 13,200 11,500
05/03/2026 12,350 -0.45 (-3.52%) 615,600 7,724.58 0 0 12,800 13,650 11,950
04/03/2026 12,800 -0.6 (-4.48%) 1,179,100 15,043.87 0 0 13,400 14,300 12,500
03/03/2026 13,400 -0.5 (-3.6%) 633,600 8,607.98 0 0 13,900 14,850 12,950
02/03/2026 13,900 0.9 (6.92%) 2,541,500 34,944.89 0 0 13,000 13,900 12,100
27/02/2026 13,000 0.25 (1.96%) 409,400 5,249.44 0 0 12,750 13,600 11,900
26/02/2026 12,750 -0.05 (-0.39%) 120,100 1,534.68 0 0 12,800 13,650 11,950
25/02/2026 12,800 0 (0%) 179,300 2,298.7 0 0 12,800 13,650 11,950
24/02/2026 12,800 -0.05 (-0.39%) 120,700 1,554.48 0 0 12,850 13,700 12,000
23/02/2026 12,850 0.25 (1.98%) 105,000 1,362.07 0 0 12,600 13,450 11,750
13/02/2026 12,600 -0.2 (-1.56%) 79,200 1,005.84 0 0 12,800 13,650 11,950
12/02/2026 12,800 0.05 (0.39%) 30,300 387.92 0 0 12,750 13,600 11,900
11/02/2026 12,750 0 (0%) 145,400 1,850.55 0 0 12,750 13,600 11,900
10/02/2026 12,750 -0.05 (-0.39%) 95,500 1,207.63 0 0 12,800 13,650 11,950
09/02/2026 12,800 0 (0%) 30,500 390.89 150,000 1,894.35 12,800 13,650 11,950
06/02/2026 12,800 -0.1 (-0.78%) 153,900 1,964.92 0 0 12,900 13,800 12,000
05/02/2026 12,900 0 (0%) 95,800 1,234.1 150,000 2,025 12,900 13,800 12,000
04/02/2026 12,900 -0.05 (-0.39%) 243,100 3,135.18 0 0 12,950 13,850 12,050
03/02/2026 12,950 0.05 (0.39%) 121,300 1,561.7 0 0 12,900 13,800 12,000
02/02/2026 12,900 0.05 (0.39%) 106,500 1,366.63 0 0 12,850 13,700 12,000
30/01/2026 12,850 0.15 (1.18%) 222,200 2,845.51 0 0 12,700 13,550 11,850
29/01/2026 12,700 0.05 (0.4%) 80,400 1,014.76 0 0 12,650 13,500 11,800
28/01/2026 12,650 0.05 (0.4%) 112,900 1,430.52 0 0 12,600 13,450 11,750
27/01/2026 12,600 0.3 (2.44%) 210,500 2,623.9 0 0 12,300 13,150 11,450
26/01/2026 12,300 -0.85 (-6.46%) 425,400 5,415.56 0 0 13,150 14,050 12,250
23/01/2026 13,150 0 (0%) 428,900 5,620.11 0 0 13,150 14,050 12,250
22/01/2026 13,150 0 (0%) 628,600 8,285.23 0 0 13,150 14,050 12,250
21/01/2026 13,150 -0.05 (-0.38%) 620,700 8,187.26 0 0 13,200 14,100 12,300
20/01/2026 13,200 -0.9 (-6.38%) 2,959,700 39,449.3 0 0 14,100 15,050 13,150
19/01/2026 14,100 -0.15 (-1.05%) 565,900 7,981.57 0 0 14,250 15,200 13,300
16/01/2026 14,250 -0.05 (-0.35%) 589,300 8,389.2 0 0 14,300 15,300 13,300
15/01/2026 14,300 0.4 (2.88%) 1,487,400 21,058.54 0 0 13,900 14,850 12,950
14/01/2026 13,900 0.35 (2.58%) 1,044,400 14,500.79 0 0 13,550 14,450 12,650
13/01/2026 13,550 0 (0%) 449,200 6,032.6 0 0 13,550 14,450 12,650
12/01/2026 13,550 0.3 (2.26%) 401,600 5,426.58 0 0 13,250 14,150 12,350
09/01/2026 13,250 -0.1 (-0.75%) 479,900 6,328.23 0 0 13,350 14,250 12,450
08/01/2026 13,350 0.05 (0.38%) 460,100 6,200.66 0 0 13,300 14,200 12,400
07/01/2026 13,300 0.05 (0.38%) 324,700 4,351.18 0 0 13,250 14,150 12,350
06/01/2026 13,250 0.1 (0.76%) 407,800 5,407.54 0 0 13,150 14,050 12,250
05/01/2026 13,150 -0.2 (-1.5%) 235,000 3,094.11 75,300 990.2 13,350 14,250 12,450
31/12/2025 13,350 0.35 (2.69%) 658,900 8,908.7 0 0 13,000 13,900 12,100
30/12/2025 13,000 0.1 (0.78%) 201,100 2,616.56 0 0 12,900 13,800 12,000
29/12/2025 12,900 0 (0%) 98,100 1,261.76 0 0 12,900 13,800 12,000
26/12/2025 12,900 -0.2 (-1.53%) 70,100 900.76 0 0 13,100 14,000 12,200
25/12/2025 13,100 -0.1 (-0.76%) 221,800 2,897.02 0 0 13,200 14,100 12,300
24/12/2025 13,200 0 (0%) 127,200 1,669.95 0 0 13,200 14,100 12,300
23/12/2025 13,200 0.05 (0.38%) 433,700 5,745.8 0 0 13,150 14,050 12,250
22/12/2025 13,150 0.3 (2.33%) 261,700 3,399.4 132,000 1,594.82 12,850 13,700 12,000
19/12/2025 12,850 0.05 (0.39%) 144,100 1,839.12 0 0 12,800 13,650 11,950
18/12/2025 12,800 0 (0%) 167,100 2,126.73 132,000 1,795.2 12,800 13,650 11,950
17/12/2025 12,800 0 (0%) 247,800 3,157.46 0 0 12,800 13,650 11,950
16/12/2025 12,800 0.15 (1.19%) 160,800 2,032.85 0 0 12,650 13,500 11,800
15/12/2025 12,650 0.1 (0.8%) 147,400 1,858.04 0 0 12,550 13,400 11,700

Dữ liệu lịch sử - BSC

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