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 7,470 -0.01 (-0.13%) 8,300 62.1 0 0 7,480 8,000 6,960
11/06/2026 7,480 -0.01 (-0.13%) 162,000 1,215.17 0 0 7,490 8,010 6,970
10/06/2026 7,490 0.12 (1.63%) 47,200 352.7 0 0 7,370 7,880 6,860
09/06/2026 8,110 -0.03 (-0.37%) 221,700 1,800.41 0 0 8,140 8,700 7,580
08/06/2026 8,140 -0.07 (-0.85%) 89,700 733.42 0 0 8,210 8,780 7,640
05/06/2026 8,210 0.01 (0.12%) 304,900 2,493.31 0 0 8,200 8,770 7,630
04/06/2026 8,200 0.01 (0.12%) 81,500 667.95 0 0 8,190 8,760 7,620
03/06/2026 8,190 0.08 (0.99%) 128,100 1,047.37 0 0 8,110 8,670 7,550
02/06/2026 8,110 -0.16 (-1.93%) 130,900 1,072.42 0 0 8,270 8,840 7,700
01/06/2026 8,270 0.12 (1.47%) 82,200 676.37 0 0 8,150 8,720 7,580
29/05/2026 8,150 -0.09 (-1.09%) 152,400 1,253.6 0 0 8,240 8,810 7,670
28/05/2026 8,240 -0.12 (-1.44%) 133,700 1,114.27 0 0 8,360 8,940 7,780
27/05/2026 8,360 -0.04 (-0.48%) 121,500 1,018.77 0 0 8,400 8,980 7,820
26/05/2026 8,400 -0.04 (-0.47%) 73,400 618.79 0 0 8,440 9,030 7,850
25/05/2026 8,440 -0.02 (-0.24%) 62,100 525.63 0 0 8,460 9,050 7,870
22/05/2026 8,460 0 (0%) 61,800 521.92 0 0 8,460 9,050 7,870
21/05/2026 8,460 -0.01 (-0.12%) 144,400 1,219.93 0 0 8,470 9,060 7,880
20/05/2026 8,470 -0.18 (-2.08%) 190,400 1,609.92 0 0 8,650 9,250 8,050
19/05/2026 8,650 0.02 (0.23%) 178,300 1,548.95 0 0 8,630 9,230 8,030
18/05/2026 8,630 -0.03 (-0.35%) 76,100 656.36 0 0 8,660 9,260 8,060
15/05/2026 8,660 0.08 (0.93%) 275,300 2,369.15 0 0 8,580 9,180 7,980
14/05/2026 8,580 -0.04 (-0.46%) 286,100 2,462.24 0 0 8,620 9,220 8,020
13/05/2026 8,620 -0.13 (-1.49%) 249,000 2,161.43 0 0 8,750 9,360 8,140
12/05/2026 8,750 -0.02 (-0.23%) 134,600 1,178.18 0 0 8,770 9,380 8,160
11/05/2026 8,770 -0.01 (-0.11%) 227,000 1,985.15 0 0 8,780 9,390 8,170
08/05/2026 8,780 -0.09 (-1.01%) 225,700 1,982.16 0 0 8,870 9,490 8,250
07/05/2026 8,870 -0.05 (-0.56%) 152,800 1,360.6 0 0 8,920 9,540 8,300
06/05/2026 8,920 -0.02 (-0.22%) 223,700 1,998.27 0 0 8,940 9,560 8,320
05/05/2026 8,940 -0.06 (-0.67%) 66,600 597.06 0 0 9,000 9,630 8,370
04/05/2026 9,000 0.15 (1.69%) 155,300 1,399.41 0 0 8,850 9,460 8,240
29/04/2026 8,850 0.05 (0.57%) 170,600 1,503.82 0 0 8,800 9,410 8,190
28/04/2026 8,800 -0.1 (-1.12%) 179,900 1,591.54 0 0 8,900 9,520 8,280
24/04/2026 8,900 0 (0%) 97,300 864.83 0 0 8,900 9,520 8,280
23/04/2026 8,900 -0.05 (-0.56%) 240,400 2,145.29 0 0 8,950 9,570 8,330
22/04/2026 8,950 -0.04 (-0.44%) 229,900 2,062.35 0 0 8,990 9,610 8,370
21/04/2026 8,990 -0.06 (-0.66%) 106,900 962.6 0 0 9,050 9,680 8,420
20/04/2026 9,050 0.01 (0.11%) 56,800 513.08 0 0 9,040 9,670 8,410
17/04/2026 9,040 0.01 (0.11%) 185,200 1,668.02 0 0 9,030 9,660 8,400
16/04/2026 9,030 -0.09 (-0.99%) 157,500 1,427.34 0 0 9,120 9,750 8,490
15/04/2026 9,120 -0.02 (-0.22%) 153,500 1,402.53 0 0 9,140 9,770 8,510
14/04/2026 9,140 0.02 (0.22%) 131,400 1,198.66 0 0 9,120 9,750 8,490
13/04/2026 9,120 0 (0%) 163,100 1,490.52 0 0 9,120 9,750 8,490
10/04/2026 9,120 -0.05 (-0.55%) 248,800 2,285.33 0 0 9,170 9,810 8,530
09/04/2026 9,170 0 (0%) 184,100 1,688.58 0 0 9,170 9,810 8,530
08/04/2026 9,170 0.18 (2.%) 750,200 6,771.6 0 0 8,990 9,610 8,370
07/04/2026 8,990 0.03 (0.33%) 193,800 1,728.11 0 0 8,960 9,580 8,340
06/04/2026 8,960 -0.09 (-0.99%) 134,700 1,211.38 0 0 9,050 9,680 8,420
03/04/2026 9,050 -0.06 (-0.66%) 89,500 808.69 99,500 905.45 9,110 9,740 8,480
02/04/2026 9,110 -0.02 (-0.22%) 126,800 1,147.41 0 0 9,130 9,760 8,500
01/04/2026 9,130 0.01 (0.11%) 131,600 1,203.44 0 0 9,120 9,750 8,490
31/03/2026 9,120 -0.03 (-0.33%) 100,900 921.76 0 0 9,150 9,790 8,510
30/03/2026 9,150 -0.04 (-0.44%) 66,100 603.25 0 0 9,190 9,830 8,550
27/03/2026 9,190 0.21 (2.34%) 425,100 3,870.76 0 0 8,980 9,600 8,360
26/03/2026 8,980 -0.09 (-0.99%) 134,500 1,205.49 0 0 9,070 9,700 8,440
25/03/2026 9,070 0.09 (1.%) 186,300 1,668.64 0 0 8,980 9,600 8,360
24/03/2026 8,980 0.27 (3.1%) 113,700 1,021.06 0 0 8,710 9,310 8,110
23/03/2026 8,710 -0.3 (-3.33%) 334,200 2,972.09 0 0 9,010 9,640 8,380
20/03/2026 9,010 -0.19 (-2.07%) 166,600 1,507.32 0 0 9,200 9,840 8,560
19/03/2026 9,200 0.04 (0.44%) 100,400 914.88 0 0 9,160 9,800 8,520
18/03/2026 9,160 -0.19 (-2.03%) 103,000 949.57 0 0 9,350 10,000 8,700
17/03/2026 9,350 -0.01 (-0.11%) 98,700 923.37 0 0 9,360 10,000 8,710
16/03/2026 9,360 0 (0%) 130,700 1,215.88 0 0 9,360 10,000 8,710
13/03/2026 9,360 0.09 (0.97%) 290,400 2,720.56 0 0 9,270 9,910 8,630
12/03/2026 9,270 0.1 (1.09%) 165,500 1,521.61 0 0 9,170 9,810 8,530
11/03/2026 9,170 0.1 (1.1%) 277,300 2,527.35 0 0 9,070 9,700 8,440
10/03/2026 9,070 0.12 (1.34%) 165,300 1,490.36 316,000 3,002 8,950 9,570 8,330
09/03/2026 8,950 -0.67 (-6.96%) 1,235,200 11,055.65 0 0 9,620 10,250 8,950
06/03/2026 9,620 0 (0%) 154,600 1,489.02 0 0 9,620 10,250 8,950
05/03/2026 9,620 0.03 (0.31%) 237,700 2,306.24 0 0 9,590 10,250 8,920
04/03/2026 9,590 -0.13 (-1.34%) 381,800 3,639.41 0 0 9,720 10,400 9,040
03/03/2026 9,720 0.02 (0.21%) 341,900 3,340.52 0 0 9,700 10,350 9,030
02/03/2026 9,700 -0.3 (-3%) 271,900 2,634.84 0 0 10,000 10,700 9,300
27/02/2026 10,000 -0.1 (-0.99%) 300,000 3,000.84 0 0 10,100 10,800 9,400
26/02/2026 10,100 0.05 (0.5%) 104,400 1,051.43 0 0 10,050 10,750 9,350
25/02/2026 10,050 -0.1 (-0.99%) 106,300 1,076.21 0 0 10,150 10,850 9,440
24/02/2026 10,150 0.1 (1.%) 293,200 2,960.18 0 0 10,050 10,750 9,350
23/02/2026 10,050 0.06 (0.6%) 143,500 1,435.46 0 0 9,990 10,650 9,300
13/02/2026 9,990 0 (0%) 87,700 877.04 0 0 9,990 10,650 9,300
12/02/2026 9,990 0.01 (0.1%) 98,200 984.17 0 0 9,980 10,650 9,290
11/02/2026 9,980 0.21 (2.15%) 288,200 2,855.02 0 0 9,770 10,450 9,090
10/02/2026 9,770 -0.19 (-1.91%) 448,200 4,429.71 0 0 9,960 10,650 9,270
09/02/2026 9,960 -0.14 (-1.39%) 172,300 1,720.87 0 0 10,100 10,800 9,400
06/02/2026 10,100 -0.2 (-1.94%) 325,900 3,299.46 0 0 10,300 11,000 9,580
05/02/2026 10,300 0.2 (1.98%) 443,700 4,575.22 0 0 10,100 10,800 9,400
04/02/2026 10,100 0 (0%) 124,800 1,262.62 0 0 10,100 10,800 9,400
03/02/2026 10,100 0 (0%) 431,000 4,340.11 260,000 2,600 10,100 10,800 9,400
02/02/2026 10,100 0 (0%) 204,100 2,056.08 0 0 10,100 10,800 9,400
30/01/2026 10,100 0.12 (1.2%) 557,900 5,635.54 400,000 3,800 9,980 10,650 9,290
29/01/2026 9,980 0 (0%) 87,800 875.76 0 0 9,980 10,650 9,290
28/01/2026 9,980 0 (0%) 225,400 2,249.09 0 0 9,980 10,650 9,290
27/01/2026 9,980 0.02 (0.2%) 214,100 2,130.97 0 0 9,960 10,650 9,270
26/01/2026 9,960 -0.09 (-0.9%) 286,000 2,846.49 0 0 10,050 10,750 9,350
23/01/2026 10,050 -0.2 (-1.95%) 191,900 1,922.01 0 0 10,250 10,950 9,540
22/01/2026 10,250 0.29 (2.91%) 804,200 8,173.71 0 0 9,960 10,650 9,270
21/01/2026 9,960 -0.03 (-0.3%) 413,200 4,112.96 0 0 9,990 10,650 9,300
20/01/2026 9,990 -0.01 (-0.1%) 273,300 2,731.9 0 0 10,000 10,700 9,300
19/01/2026 10,000 0.05 (0.5%) 432,400 4,322.84 0 0 9,950 10,600 9,260
16/01/2026 9,950 0 (0%) 296,200 2,960.16 0 0 9,950 10,600 9,260
15/01/2026 9,950 -0.05 (-0.5%) 600,900 5,999.2 0 0 10,000 10,700 9,300
14/01/2026 10,000 0 (0%) 382,300 3,831.17 0 0 10,000 10,700 9,300
13/01/2026 10,000 -0.1 (-0.99%) 714,200 7,160.71 0 0 10,100 10,800 9,400
12/01/2026 10,100 0.13 (1.3%) 403,700 4,043.28 0 0 9,970 10,650 9,280
09/01/2026 9,970 -0.23 (-2.25%) 643,000 6,462.34 0 0 10,200 10,900 9,490
08/01/2026 10,200 -0.1 (-0.97%) 503,000 5,176.15 0 0 10,300 11,000 9,580
07/01/2026 10,300 0 (0%) 292,000 2,989.65 0 0 10,300 11,000 9,580
06/01/2026 10,300 0 (0%) 120,000 1,227.2 0 0 10,300 11,000 9,580
05/01/2026 10,300 -0.1 (-0.96%) 512,700 5,290.13 0 0 10,400 11,100 9,680
31/12/2025 10,400 -0.15 (-1.42%) 319,500 3,352.59 0 0 10,550 11,250 9,820
30/12/2025 10,550 0.05 (0.48%) 285,500 3,002.86 0 0 10,500 11,200 9,770
29/12/2025 10,500 0.1 (0.96%) 164,000 1,715.56 0 0 10,400 11,100 9,680
26/12/2025 10,400 0 (0%) 424,700 4,338.14 0 0 10,400 11,100 9,680
25/12/2025 10,400 -0.15 (-1.42%) 258,000 2,710.55 0 0 10,550 11,250 9,820
24/12/2025 10,550 -0.1 (-0.94%) 103,300 1,090.25 0 0 10,650 11,350 9,910
23/12/2025 10,650 0 (0%) 353,000 3,732.36 0 0 10,650 11,350 9,910
22/12/2025 10,650 -0.05 (-0.47%) 153,500 1,636.12 0 0 10,700 11,400 9,960
19/12/2025 10,700 -0.1 (-0.93%) 186,000 1,970.18 0 0 10,800 11,550 10,050
18/12/2025 10,800 0 (0%) 201,500 2,156.3 0 0 10,800 11,550 10,050
17/12/2025 10,800 -0.05 (-0.46%) 352,300 3,784.94 0 0 10,850 11,600 10,100
16/12/2025 10,850 0.4 (3.83%) 276,300 2,910.95 0 0 10,450 11,150 9,720
15/12/2025 10,450 0.1 (0.97%) 341,800 3,558.16 0 0 10,350 11,050 9,630
12/12/2025 10,350 -0.45 (-4.17%) 476,300 5,042.69 0 0 10,800 11,550 10,050

Dữ liệu lịch sử - BSC

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