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
10/06/2026 44,850 -0.05 (-0.11%) 461,300 20,700.31 0 0 44,900 48,000 41,800
09/06/2026 44,900 -0.3 (-0.66%) 482,000 21,681.93 0 0 45,200 48,350 42,050
08/06/2026 45,200 -0.65 (-1.42%) 596,400 26,939.81 0 0 45,850 49,050 42,650
05/06/2026 45,850 0.45 (0.99%) 373,600 17,054.99 0 0 45,400 48,550 42,250
04/06/2026 45,400 -0.4 (-0.87%) 374,800 17,076.1 0 0 45,800 49,000 42,600
03/06/2026 45,800 0.1 (0.22%) 486,400 22,269.5 0 0 45,700 48,850 42,550
02/06/2026 45,700 0.85 (1.9%) 648,900 29,818.21 0 0 44,850 47,950 41,750
01/06/2026 44,850 -1.65 (-3.55%) 1,978,600 89,442.33 0 0 46,500 49,750 43,250
29/05/2026 46,500 -1.1 (-2.31%) 1,951,300 91,360.52 0 0 47,600 50,900 44,300
28/05/2026 47,600 -0.15 (-0.31%) 1,427,700 68,228.92 0 0 47,750 51,000 44,450
27/05/2026 47,750 -0.15 (-0.31%) 997,100 47,654.2 0 0 47,900 51,200 44,550
26/05/2026 47,900 -0.6 (-1.24%) 967,400 46,505.64 0 0 48,500 51,800 45,150
25/05/2026 48,500 0 (0%) 1,155,200 56,118.17 178,000 8,544 48,500 51,800 45,150
22/05/2026 48,500 0.5 (1.04%) 1,456,500 71,189.14 0 0 48,000 51,300 44,650
21/05/2026 48,000 -0.8 (-1.64%) 1,717,200 82,707.13 0 0 48,800 52,200 45,400
20/05/2026 48,800 -1.1 (-2.2%) 5,140,400 247,310.4 0 0 49,900 53,300 46,450
19/05/2026 49,900 -1.7 (-3.29%) 2,749,000 138,315.6 0 0 51,600 55,200 48,000
18/05/2026 51,600 0.1 (0.19%) 1,473,600 75,462.39 100,000 4,790 51,500 55,100 47,900
15/05/2026 51,500 0.7 (1.38%) 1,516,300 77,076.35 100,000 5,430 50,800 54,300 47,250
14/05/2026 50,800 1.3 (2.63%) 2,002,200 101,447.06 0 0 49,500 52,900 46,050
13/05/2026 49,500 1.6 (3.34%) 1,807,600 88,576.59 220,000 10,560 47,900 51,200 44,550
12/05/2026 47,900 -0.7 (-1.44%) 5,487,500 264,353.21 0 0 48,600 52,000 45,200
11/05/2026 48,600 -3.6 (-6.9%) 8,962,300 438,551.73 0 0 52,200 55,800 48,550
08/05/2026 52,200 -1.7 (-3.15%) 4,582,900 241,802.38 300,000 15,800 53,900 57,600 50,200
07/05/2026 53,900 -1.9 (-3.41%) 3,649,000 198,404.62 0 0 55,800 59,700 51,900
06/05/2026 55,800 2.8 (5.28%) 5,766,700 317,976.91 200,000 11,340 53,000 56,700 49,300
05/05/2026 53,000 -0.4 (-0.75%) 1,564,200 82,610.75 0 0 53,400 57,100 49,700
04/05/2026 53,400 -0.2 (-0.37%) 1,030,600 55,553.76 0 0 53,600 57,300 49,850
29/04/2026 53,600 1.3 (2.49%) 1,358,600 72,439.94 21,000 1,021.65 52,300 55,900 48,650
28/04/2026 52,300 -1 (-1.88%) 2,272,300 119,613.9 0 0 53,300 57,000 49,600
24/04/2026 53,300 -0.2 (-0.37%) 1,894,500 100,553.96 40,000 2,120 53,500 57,200 49,800
23/04/2026 53,500 -1.3 (-2.37%) 2,156,500 115,869.86 0 0 54,800 58,600 51,000
22/04/2026 54,800 1.5 (2.81%) 4,246,300 233,910.2 0 0 53,300 57,000 49,600
21/04/2026 53,300 0.2 (0.38%) 1,959,400 104,836.79 0 0 53,100 56,800 49,400
20/04/2026 53,100 -1.4 (-2.57%) 3,422,200 182,317.74 200,000 10,140 54,500 58,300 50,700
17/04/2026 54,500 -0.4 (-0.73%) 2,642,000 144,924.52 0 0 54,900 58,700 51,100
16/04/2026 54,900 0.3 (0.55%) 1,675,900 91,235.47 130,000 7,592 54,600 58,400 50,800
15/04/2026 54,600 -1.7 (-3.02%) 2,341,800 129,395.81 0 0 56,300 60,200 52,400
14/04/2026 56,300 2 (3.68%) 4,533,600 251,666.5 130,000 6,565 54,300 58,100 50,500
13/04/2026 54,300 0.3 (0.56%) 2,204,800 120,310.91 0 0 54,000 57,700 50,300
10/04/2026 54,000 0.9 (1.69%) 3,815,900 202,138.89 0 0 53,100 56,800 49,400
09/04/2026 53,100 -2.6 (-4.67%) 6,912,700 373,424.01 200,000 11,900 55,700 59,500 51,900
08/04/2026 55,700 1.5 (2.77%) 3,396,100 188,492.5 0 0 54,200 57,900 50,500
07/04/2026 54,200 1.2 (2.26%) 1,791,100 95,962.55 0 0 53,000 56,700 49,300
06/04/2026 53,000 -3.5 (-6.19%) 3,451,700 187,263.27 20,000 1,200 56,500 60,400 52,600
03/04/2026 56,500 2.5 (4.63%) 8,384,200 473,590.14 0 0 54,000 57,700 50,300
02/04/2026 54,000 3.5 (6.93%) 4,398,300 228,010.86 85,000 3,995 50,500 54,000 47,000
01/04/2026 50,500 0.3 (0.6%) 2,855,400 144,681.93 0 0 50,200 53,700 46,700
31/03/2026 50,200 1.1 (2.24%) 2,507,200 126,502.53 0 0 49,100 52,500 45,700
30/03/2026 49,100 -2.7 (-5.21%) 6,921,600 339,779.31 0 0 51,800 55,400 48,200
27/03/2026 51,800 -0.5 (-0.96%) 5,864,900 304,132.81 285,000 14,481.5 52,300 55,900 48,650
26/03/2026 52,300 -2.4 (-4.39%) 5,037,800 265,966.24 0 0 54,700 58,500 50,900
25/03/2026 54,700 2.2 (4.19%) 4,337,800 235,998.05 0 0 52,500 56,100 48,850
24/03/2026 52,500 0.8 (1.55%) 7,065,700 371,762.76 0 0 51,700 55,300 48,100
23/03/2026 51,700 -3.8 (-6.85%) 7,143,900 381,539.1 0 0 55,500 59,300 51,700
20/03/2026 55,500 -4.1 (-6.88%) 34,977,300 1,953,369.3 90,000 4,995 59,600 63,700 55,500
19/03/2026 59,600 -4.4 (-6.88%) 1,376,100 82,015.56 165,000 10,026 64,000 68,400 59,600
18/03/2026 64,000 -4.8 (-6.98%) 643,800 41,203.2 71,000 4,544 68,800 73,600 64,000
17/03/2026 68,800 -5.1 (-6.9%) 7,724,600 553,105.34 0 0 73,900 79,000 68,800
16/03/2026 73,900 -3.5 (-4.52%) 9,659,900 715,653.95 0 0 77,400 82,800 72,000
13/03/2026 77,400 -3.5 (-4.33%) 8,635,900 681,816.38 0 0 80,900 86,500 75,300
12/03/2026 80,900 3.2 (4.12%) 9,831,700 793,088.74 67,000 4,844.1 77,700 83,100 72,300
11/03/2026 77,700 1.8 (2.37%) 6,463,800 501,987.7 0 0 75,900 81,200 70,600
10/03/2026 75,900 4.9 (6.9%) 10,779,700 814,602.73 0 0 71,000 75,900 66,100
09/03/2026 71,000 -2.1 (-2.87%) 10,234,900 752,682.48 350,000 23,800 73,100 78,200 68,000
06/03/2026 73,100 2.1 (2.96%) 5,742,700 423,075.61 0 0 71,000 75,900 66,100
05/03/2026 71,000 0.1 (0.14%) 2,672,600 191,450.45 91,600 6,943.28 70,900 75,800 66,000
04/03/2026 70,900 -2.9 (-3.93%) 6,232,900 444,579.69 58,400 4,607.76 73,800 78,900 68,700
03/03/2026 73,800 -1.5 (-1.99%) 4,302,800 321,197.91 0 0 75,300 80,500 70,100
02/03/2026 75,300 1.5 (2.03%) 9,213,900 694,584.2 0 0 73,800 78,900 68,700
27/02/2026 73,800 0.2 (0.27%) 3,393,400 248,780.4 1,032,900 78,286.41 73,600 78,700 68,500
26/02/2026 73,600 -2.4 (-3.16%) 3,485,600 258,772.65 0 0 76,000 81,300 70,700
25/02/2026 76,000 0.9 (1.2%) 7,127,000 536,141.25 0 0 75,100 80,300 69,900
24/02/2026 75,100 4.9 (6.98%) 10,866,500 805,742.43 21,000 1,474.2 70,200 75,100 65,300
23/02/2026 70,200 1.8 (2.63%) 4,067,100 287,705.58 0 0 68,400 73,100 63,700
13/02/2026 68,400 0.6 (0.88%) 1,516,100 103,331.69 2,791,900 189,999.96 67,800 72,500 63,100
12/02/2026 67,800 -0.7 (-1.02%) 1,138,100 77,409.11 394,000 26,398 68,500 73,200 63,800
11/02/2026 68,500 0.5 (0.74%) 2,003,400 137,187.16 0 0 68,000 72,700 63,300
10/02/2026 68,000 0.8 (1.19%) 2,665,800 181,382.27 394,000 26,398 67,200 71,900 62,500
09/02/2026 67,200 1.9 (2.91%) 1,663,800 111,089.11 883,278 54,579.3 65,300 69,800 60,800
06/02/2026 65,300 -2.4 (-3.55%) 4,564,800 302,305.7 550,000 34,650 67,700 72,400 63,000
05/02/2026 67,700 -1 (-1.46%) 1,776,500 120,784.82 96,000 6,429.6 68,700 73,500 63,900
04/02/2026 68,700 0.8 (1.18%) 3,240,400 224,183 77,000 4,866.4 67,900 72,600 63,200
03/02/2026 67,900 0.6 (0.89%) 2,877,600 195,071.16 0 0 67,300 72,000 62,600
02/02/2026 67,300 -1.3 (-1.9%) 3,457,600 233,766.79 0 0 68,600 73,400 63,800
30/01/2026 68,600 0.8 (1.18%) 3,461,500 241,276.99 0 0 67,800 72,500 63,100
29/01/2026 67,800 -0.3 (-0.44%) 2,642,600 177,230.91 0 0 68,100 72,800 63,400
28/01/2026 68,100 0.6 (0.89%) 3,006,800 205,237.78 0 0 67,500 72,200 62,800
27/01/2026 67,500 -1.3 (-1.89%) 4,918,700 330,771.93 100,000 7,295 68,800 73,600 64,000
26/01/2026 68,800 -5.1 (-6.9%) 7,179,700 502,749.12 0 0 73,900 79,000 68,800
23/01/2026 73,900 0.1 (0.14%) 8,651,600 640,731.68 100,000 7,380 73,800 78,900 68,700
22/01/2026 73,800 4.8 (6.96%) 9,095,300 666,687.37 0 0 69,000 73,800 64,200
21/01/2026 69,000 4.5 (6.98%) 10,749,300 724,084.95 200,000 13,200 64,500 69,000 60,000
20/01/2026 64,500 -0.6 (-0.92%) 3,021,000 195,804.74 45,564 3,005.95 65,100 69,600 60,600
19/01/2026 65,100 -0.9 (-1.36%) 3,348,700 220,249.33 200,000 13,200 66,000 70,600 61,400
16/01/2026 66,000 -1.3 (-1.93%) 4,181,100 278,673.85 0 0 67,300 72,000 62,600
15/01/2026 67,300 3.4 (5.32%) 6,973,100 457,165.6 464,500 30,491.95 63,900 68,300 59,500
14/01/2026 63,900 0.8 (1.27%) 4,895,300 313,355.73 0 0 63,100 67,500 58,700
13/01/2026 63,100 -0.6 (-0.94%) 4,373,300 277,017.75 0 0 63,700 68,100 59,300
12/01/2026 63,700 1 (1.59%) 4,044,400 256,373.83 0 0 62,700 67,000 58,400
09/01/2026 62,700 -0.1 (-0.16%) 4,030,000 253,639.51 0 0 62,800 67,100 58,500
08/01/2026 62,800 -1.3 (-2.03%) 5,234,400 333,841.92 39,000 2,483.29 64,100 68,500 59,700
07/01/2026 64,100 1.1 (1.75%) 3,207,000 206,449.65 0 0 63,000 67,400 58,600
06/01/2026 63,000 -2.5 (-3.82%) 5,474,100 348,670.98 0 0 65,500 70,000 61,000
05/01/2026 65,500 -3 (-4.38%) 6,484,800 430,217.92 0 0 68,500 73,200 63,800
31/12/2025 68,500 3.3 (5.06%) 11,101,300 756,057.46 140,400 8,704.8 65,200 69,700 60,700
30/12/2025 65,200 4.2 (6.89%) 7,221,500 458,960.14 0 0 61,000 65,200 56,800
29/12/2025 61,000 0.1 (0.16%) 6,330,400 383,532.85 193,300 12,343.23 60,900 65,100 56,700
26/12/2025 60,900 -3.7 (-5.73%) 10,094,000 619,851.05 25,000 1,505 64,600 69,100 60,100
25/12/2025 64,600 -0.4 (-0.62%) 5,421,600 353,338.11 280,400 16,964.2 65,000 69,500 60,500
24/12/2025 65,000 -3.6 (-5.25%) 9,727,200 644,585.36 25,000 1,595 68,600 73,400 63,800
23/12/2025 71,600 -3 (-4.02%) 13,369,900 982,019.72 0 0 74,600 79,800 69,400
22/12/2025 74,600 4.4 (6.27%) 6,028,300 437,614.47 0 0 70,200 75,100 65,300
19/12/2025 70,200 -4.7 (-6.28%) 36,714,200 2,624,927.14 43,900 3,059.83 74,900 80,100 69,700
18/12/2025 74,900 -5.6 (-6.96%) 1,021,600 76,517.84 0 0 80,500 86,100 74,900
17/12/2025 80,500 -6 (-6.94%) 3,913,900 315,068.95 0 0 86,500 92,500 80,500
16/12/2025 86,500 -6.5 (-6.99%) 18,556,100 1,617,375.29 0 0 93,000 99,500 86,500
15/12/2025 93,000 1 (1.09%) 901,600 83,526.7 0 0 92,000 98,400 85,600
12/12/2025 92,000 -2.6 (-2.75%) 2,497,400 233,087.34 483,500 48,930.2 94,600 101,200 88,000
11/12/2025 94,600 -0.4 (-0.42%) 822,500 78,217.43 0 0 95,000 101,600 88,400
10/12/2025 95,000 0.1 (0.11%) 892,200 85,238.32 483,500 42,693.05 94,900 101,500 88,300

Dữ liệu lịch sử - BSC

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