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 70,800 -0.8 (-1.12%) 514,900 36,570.94 0 0 71,600 76,600 66,600
11/06/2026 71,600 -0.2 (-0.28%) 447,600 31,793.79 0 0 71,800 76,800 66,800
10/06/2026 71,800 0.1 (0.14%) 390,500 27,979.01 0 0 71,700 76,700 66,700
09/06/2026 71,700 0.9 (1.27%) 367,300 26,091.23 0 0 70,800 75,700 65,900
08/06/2026 70,800 -1.9 (-2.61%) 388,700 27,686.26 0 0 72,700 77,700 67,700
05/06/2026 72,700 0.6 (0.83%) 594,500 43,005.69 0 0 72,100 77,100 67,100
04/06/2026 72,100 0.3 (0.42%) 421,200 30,188.36 0 0 71,800 76,800 66,800
03/06/2026 71,800 1.8 (2.57%) 586,200 41,444.5 20,000 1,420 70,000 74,900 65,100
02/06/2026 70,000 -2.2 (-3.05%) 582,200 41,244.02 0 0 72,200 77,200 67,200
01/06/2026 72,200 0.4 (0.56%) 270,800 19,457.35 0 0 71,800 76,800 66,800
29/05/2026 71,800 -0.4 (-0.55%) 667,500 47,745.4 0 0 72,200 77,200 67,200
28/05/2026 72,200 -1.6 (-2.17%) 678,900 49,056.57 0 0 73,800 78,900 68,700
27/05/2026 73,800 -0.3 (-0.4%) 1,092,500 79,573.67 0 0 74,100 79,200 69,000
26/05/2026 74,100 -0.1 (-0.13%) 455,700 33,693.63 0 0 74,200 79,300 69,100
25/05/2026 74,200 0.4 (0.54%) 406,200 30,076.58 0 0 73,800 78,900 68,700
22/05/2026 73,800 -0.6 (-0.81%) 557,400 40,958.04 0 0 74,400 79,600 69,200
21/05/2026 74,400 -0.3 (-0.4%) 674,000 49,800.55 0 0 74,700 79,900 69,500
20/05/2026 74,700 1.6 (2.19%) 1,013,700 74,406.59 0 0 73,100 78,200 68,000
19/05/2026 73,100 -0.1 (-0.14%) 2,725,000 197,441.55 0 0 73,200 78,300 68,100
18/05/2026 73,200 -3.4 (-4.44%) 1,882,200 138,724.54 0 0 76,600 81,900 71,300
15/05/2026 76,600 -1.1 (-1.42%) 1,334,100 100,939.98 99,600 7,524.68 77,700 83,100 72,300
14/05/2026 77,700 3.1 (4.16%) 1,648,800 126,153.02 0 0 74,600 79,800 69,400
13/05/2026 74,600 0.7 (0.95%) 1,080,300 80,837.92 0 0 73,900 79,000 68,800
12/05/2026 73,900 -2.1 (-2.76%) 1,752,400 130,853.12 0 0 76,000 81,300 70,700
11/05/2026 76,000 -0.8 (-1.04%) 1,713,000 131,364.75 0 0 76,800 82,100 71,500
08/05/2026 76,800 -3.8 (-4.71%) 4,977,700 382,032.07 96,000 7,680 80,600 86,200 75,000
07/05/2026 80,600 -6 (-6.93%) 2,707,700 231,369.77 0 0 86,600 92,600 80,600
06/05/2026 86,600 0.1 (0.12%) 705,200 61,680.04 0 0 86,500 92,500 80,500
05/05/2026 86,500 0.5 (0.58%) 590,600 50,717.28 0 0 86,000 92,000 80,000
04/05/2026 86,000 -0.8 (-0.92%) 905,600 78,775.84 0 0 86,800 92,800 80,800
29/04/2026 86,800 0.8 (0.93%) 920,700 80,582.6 0 0 86,000 92,000 80,000
28/04/2026 86,000 -1.2 (-1.38%) 918,800 78,735.5 0 0 87,200 93,300 81,100
24/04/2026 87,200 0.5 (0.58%) 874,500 75,846.56 0 0 86,700 92,700 80,700
23/04/2026 86,700 5.6 (6.91%) 2,035,000 171,367.31 0 0 81,100 86,700 75,500
22/04/2026 81,100 -0.2 (-0.25%) 573,000 46,507.87 0 0 81,300 86,900 75,700
21/04/2026 81,300 -1.7 (-2.05%) 784,100 64,473.28 100,000 8,194.7 83,000 88,800 77,200
20/04/2026 83,000 4.2 (5.33%) 1,544,600 127,098.69 0 0 78,800 84,300 73,300
17/04/2026 78,800 0.9 (1.16%) 480,100 38,020.48 0 0 77,900 83,300 72,500
16/04/2026 81,800 -0.4 (-0.49%) 531,100 43,643.1 0 0 82,200 87,900 76,500
15/04/2026 82,200 -1.6 (-1.91%) 547,500 45,483.94 0 0 83,800 89,600 78,000
14/04/2026 83,800 0.9 (1.09%) 659,300 55,161.14 0 0 82,900 88,700 77,100
13/04/2026 82,900 0.9 (1.1%) 483,200 40,033.8 0 0 82,000 87,700 76,300
10/04/2026 82,000 -0.9 (-1.09%) 542,600 44,920.17 0 0 82,900 88,700 77,100
09/04/2026 82,900 0.4 (0.48%) 930,200 77,276.22 0 0 82,500 88,200 76,800
08/04/2026 82,500 3 (3.77%) 847,900 69,421.73 0 0 79,500 85,000 74,000
07/04/2026 79,500 0.9 (1.15%) 367,100 29,069.99 0 0 78,600 84,100 73,100
06/04/2026 78,600 -1.4 (-1.75%) 458,300 36,309.21 0 0 80,000 85,600 74,400
03/04/2026 80,000 -2 (-2.44%) 1,171,000 94,293.22 0 0 82,000 87,700 76,300
02/04/2026 82,000 -2.2 (-2.61%) 1,531,700 127,564.19 0 0 84,200 90,000 78,400
01/04/2026 84,200 -1.2 (-1.41%) 905,000 77,749.1 0 0 85,400 91,300 79,500
31/03/2026 85,400 1.4 (1.67%) 1,006,500 86,334.35 100,000 8,582.1 84,000 89,800 78,200
30/03/2026 84,000 -1.7 (-1.98%) 735,900 62,021.05 0 0 85,700 91,600 79,800
27/03/2026 85,700 0.2 (0.23%) 862,500 73,170.79 0 0 85,500 91,400 79,600
26/03/2026 85,500 1.4 (1.66%) 1,215,600 103,285.5 76,100 6,467.36 84,100 89,900 78,300
25/03/2026 84,100 2.8 (3.44%) 982,200 81,963.95 0 0 81,300 86,900 75,700
24/03/2026 81,300 2.7 (3.44%) 574,400 46,364.37 0 0 78,600 84,100 73,100
23/03/2026 78,600 -4.4 (-5.3%) 694,200 55,458.71 0 0 83,000 88,800 77,200
20/03/2026 83,000 0.2 (0.24%) 1,053,900 88,123.01 0 0 82,800 88,500 77,100
19/03/2026 82,800 1.3 (1.6%) 965,900 79,138.8 20,000 1,516 81,500 87,200 75,800
18/03/2026 81,500 -1.5 (-1.81%) 497,200 40,435.18 0 0 83,000 88,800 77,200
17/03/2026 83,000 0.2 (0.24%) 715,600 59,788.67 0 0 82,800 88,500 77,100
16/03/2026 82,800 2.4 (2.99%) 885,600 72,217.88 0 0 80,400 86,000 74,800
13/03/2026 80,400 2.2 (2.81%) 602,900 47,901.19 0 0 78,200 83,600 72,800
12/03/2026 78,200 -1.8 (-2.25%) 827,300 65,770.08 0 0 80,000 85,600 74,400
11/03/2026 80,000 2 (2.56%) 561,300 44,674.22 0 0 78,000 83,400 72,600
10/03/2026 78,000 2.8 (3.72%) 1,107,000 85,392.93 0 0 75,200 80,400 70,000
09/03/2026 75,200 -5.6 (-6.93%) 915,500 68,879.19 0 0 80,800 86,400 75,200
06/03/2026 80,800 0.2 (0.25%) 802,400 64,447.31 0 0 80,600 86,200 75,000
05/03/2026 80,600 -3.2 (-3.82%) 1,139,400 93,614.13 0 0 83,800 89,600 78,000
04/03/2026 83,800 -2.5 (-2.9%) 1,845,400 152,415.02 0 0 86,300 92,300 80,300
03/03/2026 86,300 -1.7 (-1.93%) 917,200 79,598.2 0 0 88,000 94,100 81,900
02/03/2026 88,000 -0.6 (-0.68%) 1,610,900 141,240.07 0 0 88,600 94,800 82,400
27/02/2026 88,600 2.2 (2.55%) 1,399,100 124,352.97 0 0 86,400 92,400 80,400
26/02/2026 86,400 -0.4 (-0.46%) 456,500 39,364.37 0 0 86,800 92,800 80,800
25/02/2026 86,800 -0.9 (-1.03%) 832,200 72,979.02 0 0 87,700 93,800 81,600
24/02/2026 87,700 1.9 (2.21%) 1,214,000 105,136.2 0 0 85,800 91,800 79,800
23/02/2026 85,800 4.9 (6.06%) 1,045,000 87,717.45 0 0 80,900 86,500 75,300
13/02/2026 80,900 -0.6 (-0.74%) 431,200 34,855.46 0 0 81,500 87,200 75,800
12/02/2026 81,500 -1.2 (-1.45%) 306,300 25,118.81 0 0 82,700 88,400 77,000
11/02/2026 82,700 2.6 (3.25%) 535,600 43,866.96 0 0 80,100 85,700 74,500
10/02/2026 80,100 0 (0%) 502,200 40,271.41 0 0 80,100 85,700 74,500
09/02/2026 80,100 0 (0%) 499,500 39,897.41 0 0 80,100 85,700 74,500
06/02/2026 80,100 -3.7 (-4.42%) 1,263,500 102,728.73 0 0 83,800 89,600 78,000
05/02/2026 83,800 -2.2 (-2.56%) 770,200 65,112.23 0 0 86,000 92,000 80,000
04/02/2026 86,000 1.8 (2.14%) 1,312,400 112,843.11 0 0 84,200 90,000 78,400
03/02/2026 84,200 5.5 (6.99%) 1,854,600 153,861.12 100,000 7,680 78,700 84,200 73,200
02/02/2026 78,700 1.9 (2.47%) 1,492,800 118,618.19 0 0 76,800 82,100 71,500
30/01/2026 76,800 0.9 (1.19%) 511,200 39,236.78 0 0 75,900 81,200 70,600
29/01/2026 75,900 -0.6 (-0.78%) 797,200 60,389.33 0 0 76,500 81,800 71,200
28/01/2026 76,500 -0.8 (-1.03%) 626,500 48,497.51 0 0 77,300 82,700 71,900
27/01/2026 77,300 0.4 (0.52%) 852,000 67,014.81 100,000 7,690 76,900 82,200 71,600
26/01/2026 76,900 2.3 (3.08%) 1,174,000 90,084.12 0 0 74,600 79,800 69,400
23/01/2026 74,600 -0.4 (-0.53%) 406,800 30,789.84 100,000 7,500 75,000 80,200 69,800
22/01/2026 75,000 0.9 (1.21%) 469,100 35,302.11 89,700 6,189.3 74,100 79,200 69,000
21/01/2026 74,100 -1.1 (-1.46%) 655,100 48,894.08 100,000 7,660 75,200 80,400 70,000
20/01/2026 75,200 -1.8 (-2.34%) 898,900 68,483.42 0 0 77,000 82,300 71,700
19/01/2026 77,000 0.4 (0.52%) 507,100 39,311.87 100,000 7,660 76,600 81,900 71,300
16/01/2026 76,600 1.3 (1.73%) 767,000 58,288.19 0 0 75,300 80,500 70,100
15/01/2026 75,300 -1.8 (-2.33%) 664,800 50,209.24 0 0 77,100 82,400 71,800
14/01/2026 77,100 0 (0%) 569,900 43,618.82 0 0 77,100 82,400 71,800
13/01/2026 77,100 2.1 (2.8%) 1,247,400 95,933.29 0 0 75,000 80,200 69,800
12/01/2026 75,000 2.6 (3.59%) 785,600 58,316.61 0 0 72,400 77,400 67,400
09/01/2026 72,400 -0.1 (-0.14%) 541,800 39,433.41 0 0 72,500 77,500 67,500
08/01/2026 72,500 0 (0%) 649,000 47,279.69 0 0 72,500 77,500 67,500
07/01/2026 72,500 -1.5 (-2.03%) 835,900 60,982.97 0 0 74,000 79,100 68,900
06/01/2026 74,000 -0.6 (-0.8%) 444,500 32,648.87 0 0 74,600 79,800 69,400
05/01/2026 74,600 -1.4 (-1.84%) 640,700 47,670.99 0 0 76,000 81,300 70,700
31/12/2025 76,000 2.7 (3.68%) 686,600 51,321.06 0 0 73,300 78,400 68,200
30/12/2025 73,300 -1.6 (-2.14%) 1,145,400 83,000.88 0 0 74,900 80,100 69,700
29/12/2025 74,900 -0.2 (-0.27%) 439,200 33,038.93 0 0 75,100 80,300 69,900
26/12/2025 75,100 -2.4 (-3.1%) 579,700 44,000.09 0 0 77,500 82,900 72,100
25/12/2025 77,500 -0.8 (-1.02%) 325,600 25,454.37 0 0 78,300 83,700 72,900
24/12/2025 78,300 0.7 (0.9%) 287,200 22,423.8 0 0 77,600 83,000 72,200
23/12/2025 81,500 -1.5 (-1.81%) 632,000 51,194.88 0 0 83,000 88,800 77,200
22/12/2025 83,000 3.7 (4.67%) 557,700 45,363.29 0 0 79,300 84,800 73,800
19/12/2025 79,300 -1.2 (-1.49%) 379,000 30,163.23 0 0 80,500 86,100 74,900
18/12/2025 80,500 -0.5 (-0.62%) 194,700 15,629.19 0 0 81,000 86,600 75,400
17/12/2025 81,000 1 (1.25%) 295,800 23,901.02 0 0 80,000 85,600 74,400
16/12/2025 80,000 1.2 (1.52%) 771,100 60,412 0 0 78,800 84,300 73,300
15/12/2025 78,800 -1.2 (-1.5%) 447,200 35,526.48 0 0 80,000 85,600 74,400

Dữ liệu lịch sử - BSC

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