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
17/06/2026 13,200 0 (0%) 2,485,100 33,009.83 0 0 13,200 14,100 12,300
16/06/2026 13,200 0.2 (1.54%) 5,698,200 74,460.12 0 0 13,000 13,900 12,100
15/06/2026 13,000 0.4 (3.17%) 4,856,600 62,684.49 0 0 12,600 13,450 11,750
12/06/2026 12,600 -0.1 (-0.79%) 3,542,700 45,062.41 0 0 12,700 13,550 11,850
11/06/2026 12,700 -0.2 (-1.55%) 2,020,000 25,832.1 0 0 12,900 13,800 12,000
10/06/2026 12,900 0.35 (2.79%) 4,977,000 64,075.39 0 0 12,550 13,400 11,700
09/06/2026 12,550 0 (0%) 4,644,300 58,573.86 0 0 12,550 13,400 11,700
08/06/2026 12,550 -0.3 (-2.33%) 5,366,600 67,989.76 0 0 12,850 13,700 12,000
05/06/2026 12,850 -0.15 (-1.15%) 4,201,000 54,202.72 100,000 1,215 13,000 13,900 12,100
04/06/2026 13,000 -0.1 (-0.76%) 2,790,800 36,349.58 0 0 13,100 14,000 12,200
03/06/2026 13,100 0.2 (1.55%) 3,317,900 43,153.42 0 0 12,900 13,800 12,000
02/06/2026 12,900 -0.3 (-2.27%) 8,222,100 106,785.17 0 0 13,200 14,100 12,300
01/06/2026 13,200 0.15 (1.15%) 5,152,700 68,195.34 0 0 13,050 13,950 12,150
29/05/2026 13,050 -0.45 (-3.33%) 5,852,300 78,005.71 100,000 1,260 13,500 14,400 12,600
28/05/2026 13,500 -0.25 (-1.82%) 4,324,500 58,907.61 0 0 13,750 14,700 12,800
27/05/2026 13,750 -0.05 (-0.36%) 3,128,400 43,191.09 0 0 13,800 14,750 12,850
26/05/2026 13,800 0.2 (1.47%) 7,859,600 109,277.68 0 0 13,600 14,550 12,650
25/05/2026 13,600 0.1 (0.74%) 4,744,900 64,862.65 0 0 13,500 14,400 12,600
22/05/2026 13,500 -0.1 (-0.74%) 6,160,600 83,637.38 0 0 13,600 14,550 12,650
21/05/2026 13,600 -0.25 (-1.81%) 5,646,200 77,522.42 0 0 13,850 14,800 12,900
20/05/2026 13,850 -0.8 (-5.46%) 26,783,300 371,694.91 0 0 14,650 15,650 13,650
19/05/2026 14,650 -0.2 (-1.35%) 12,151,800 178,632.48 0 0 14,850 15,850 13,850
18/05/2026 14,850 -0.1 (-0.67%) 8,178,600 120,474.2 0 0 14,950 15,950 13,950
15/05/2026 14,950 0.1 (0.67%) 8,152,500 121,457. 0 0 14,850 15,850 13,850
14/05/2026 14,850 0.2 (1.37%) 12,869,700 192,582.35 0 0 14,650 15,650 13,650
13/05/2026 14,650 0 (0%) 5,426,900 79,515.1 0 0 14,650 15,650 13,650
12/05/2026 14,650 0.2 (1.38%) 14,794,700 218,829.5 0 0 14,450 15,450 13,450
11/05/2026 14,450 0 (0%) 10,269,200 149,036.07 0 0 14,450 15,450 13,450
08/05/2026 14,450 -0.05 (-0.34%) 8,140,500 117,519.42 0 0 14,500 15,500 13,500
07/05/2026 14,500 -0.25 (-1.69%) 8,825,100 129,967.37 0 0 14,750 15,750 13,750
06/05/2026 14,750 0.45 (3.15%) 10,481,200 153,550.32 0 0 14,300 15,300 13,300
05/05/2026 14,300 -0.35 (-2.39%) 8,762,200 125,664.26 0 0 14,650 15,650 13,650
04/05/2026 14,650 -0.05 (-0.34%) 10,535,100 156,176.35 0 0 14,700 15,700 13,700
29/04/2026 14,700 0.6 (4.26%) 15,546,200 226,219.96 0 0 14,100 15,050 13,150
28/04/2026 14,100 -0.2 (-1.4%) 5,558,400 79,132.31 0 0 14,300 15,300 13,300
24/04/2026 14,300 0.25 (1.78%) 6,594,800 93,424.38 0 0 14,050 15,000 13,100
23/04/2026 14,050 -0.1 (-0.71%) 11,906,200 168,397.36 0 0 14,150 15,100 13,200
22/04/2026 14,150 0 (0%) 4,446,400 63,183.67 0 0 14,150 15,100 13,200
21/04/2026 14,150 -0.2 (-1.39%) 9,680,000 138,868.96 0 0 14,350 15,350 13,350
20/04/2026 14,350 0 (0%) 5,230,400 75,428.82 0 0 14,350 15,350 13,350
17/04/2026 14,350 -0.2 (-1.37%) 6,684,400 96,652.29 0 0 14,550 15,550 13,550
16/04/2026 14,550 -0.1 (-0.68%) 8,068,000 116,599.59 0 0 14,650 15,650 13,650
15/04/2026 14,650 -0.1 (-0.68%) 12,867,500 190,919.13 0 0 14,750 15,750 13,750
14/04/2026 14,750 0.1 (0.68%) 6,880,300 101,303.31 0 0 14,650 15,650 13,650
13/04/2026 14,650 0.1 (0.69%) 14,085,800 208,068.31 0 0 14,550 15,550 13,550
10/04/2026 14,550 0 (0%) 7,862,600 115,625.19 0 0 14,550 15,550 13,550
09/04/2026 14,550 0.1 (0.69%) 16,838,800 248,570.17 0 0 14,450 15,450 13,450
08/04/2026 14,450 0.85 (6.25%) 17,760,200 254,196.6 0 0 13,600 14,550 12,650
07/04/2026 13,600 0 (0%) 10,008,600 135,934.66 0 0 13,600 14,550 12,650
06/04/2026 13,600 -0.55 (-3.89%) 9,972,700 138,343.46 0 0 14,150 15,100 13,200
03/04/2026 14,150 -0.1 (-0.7%) 12,857,300 182,866.61 0 0 14,250 15,200 13,300
02/04/2026 14,250 -0.05 (-0.35%) 8,485,800 120,003.9 0 0 14,300 15,300 13,300
01/04/2026 14,300 0.05 (0.35%) 12,468,600 180,140.36 0 0 14,250 15,200 13,300
31/03/2026 14,250 0.05 (0.35%) 11,416,400 163,157.98 0 0 14,200 15,150 13,250
30/03/2026 14,200 -0.25 (-1.73%) 13,413,500 193,024.17 0 0 14,450 15,450 13,450
27/03/2026 14,450 0.9 (6.64%) 24,713,800 350,241.46 0 0 13,550 14,450 12,650
26/03/2026 13,550 -0.25 (-1.81%) 8,624,500 118,431.5 2,000,000 27,000 13,800 14,750 12,850
25/03/2026 13,800 0.3 (2.22%) 11,696,900 161,106.41 0 0 13,500 14,400 12,600
24/03/2026 13,500 0.7 (5.47%) 8,186,500 110,184.09 2,020,000 27,439 12,800 13,650 11,950
23/03/2026 12,800 -0.55 (-4.12%) 14,134,100 183,485.33 0 0 13,350 14,250 12,450
20/03/2026 13,350 -0.25 (-1.84%) 7,088,400 95,575.21 0 0 13,600 14,550 12,650
19/03/2026 13,600 0.15 (1.12%) 9,710,200 132,240.76 0 0 13,450 14,350 12,550
18/03/2026 13,450 0 (0%) 7,578,400 101,191.75 0 0 13,450 14,350 12,550
17/03/2026 13,450 -0.25 (-1.82%) 7,124,000 97,351.54 0 0 13,700 14,650 12,750
16/03/2026 13,700 0.15 (1.11%) 10,052,000 138,624.1 0 0 13,550 14,450 12,650
13/03/2026 13,550 0.1 (0.74%) 13,098,000 177,851.18 0 0 13,450 14,350 12,550
12/03/2026 13,450 0.1 (0.75%) 12,249,600 163,088.49 0 0 13,350 14,250 12,450
11/03/2026 13,350 0.75 (5.95%) 13,446,400 176,176.82 0 0 12,600 13,450 11,750
10/03/2026 12,600 -0.05 (-0.4%) 27,165,600 341,412.73 0 0 12,650 13,500 11,800
09/03/2026 12,650 -0.9 (-6.64%) 9,282,100 117,555.83 0 0 13,550 14,450 12,650
06/03/2026 13,550 -0.2 (-1.45%) 7,937,500 109,253.94 0 0 13,750 14,700 12,800
05/03/2026 13,750 -0.3 (-2.14%) 12,327,500 173,477.12 0 0 14,050 15,000 13,100
04/03/2026 14,050 0 (0%) 13,361,000 184,071.62 0 0 14,050 15,000 13,100
03/03/2026 14,050 0.05 (0.36%) 18,009,200 253,767.12 0 0 14,000 14,950 13,050
02/03/2026 14,000 -0.95 (-6.35%) 21,928,200 311,936.93 0 0 14,950 15,950 13,950
27/02/2026 14,950 -0.4 (-2.61%) 15,970,800 239,921.14 0 0 15,350 16,400 14,300
26/02/2026 15,350 0 (0%) 9,065,300 139,232.74 0 0 15,350 16,400 14,300
25/02/2026 15,350 -0.25 (-1.6%) 12,231,800 189,363.75 0 0 15,600 16,650 14,550
24/02/2026 15,600 -0.4 (-2.5%) 14,427,900 227,246.8 0 0 16,000 17,100 14,900
23/02/2026 16,000 0.15 (0.95%) 5,777,200 91,904.71 0 0 15,850 16,950 14,750
13/02/2026 15,850 0.05 (0.32%) 10,646,700 168,009.86 0 0 15,800 16,900 14,700
12/02/2026 15,800 -0.35 (-2.17%) 6,036,000 95,964.3 0 0 16,150 17,250 15,050
11/02/2026 16,150 0.8 (5.21%) 14,805,700 235,924.78 0 0 15,350 16,400 14,300
10/02/2026 15,350 -0.15 (-0.97%) 3,885,200 59,876.02 0 0 15,500 16,550 14,450
09/02/2026 15,500 0.2 (1.31%) 7,976,400 123,018.66 0 0 15,300 16,350 14,250
06/02/2026 15,300 -0.6 (-3.77%) 12,010,500 185,758.34 0 0 15,900 17,000 14,800
05/02/2026 15,900 -0.4 (-2.45%) 9,650,000 156,586.23 0 0 16,300 17,400 15,200
04/02/2026 16,300 0 (0%) 10,014,300 162,387.63 0 0 16,300 17,400 15,200
03/02/2026 16,300 0.1 (0.62%) 7,661,400 124,824.13 0 0 16,200 17,300 15,100
02/02/2026 16,200 0 (0%) 7,595,100 122,484.19 0 0 16,200 17,300 15,100
30/01/2026 16,200 0.2 (1.25%) 13,135,200 213,940.96 0 0 16,000 17,100 14,900
29/01/2026 16,000 0.05 (0.31%) 3,284,600 52,514.84 50,000 847.5 15,950 17,050 14,850
28/01/2026 15,950 0.35 (2.24%) 11,728,700 183,171.26 0 0 15,600 16,650 14,550
27/01/2026 15,600 0.05 (0.32%) 6,371,600 99,159.42 0 0 15,550 16,600 14,500
26/01/2026 15,550 -0.55 (-3.42%) 10,352,300 163,478.57 0 0 16,100 17,200 15,000
23/01/2026 16,100 -0.5 (-3.01%) 7,287,100 118,782.57 0 0 16,600 17,750 15,450
22/01/2026 16,600 1.05 (6.75%) 23,064,500 377,830.72 449,802 6,522.13 15,550 16,600 14,500
21/01/2026 15,550 -0.5 (-3.12%) 15,787,100 247,491.28 0 0 16,050 17,150 14,950
20/01/2026 16,050 -0.2 (-1.23%) 9,453,700 152,229.25 0 0 16,250 17,350 15,150
19/01/2026 16,250 0.1 (0.62%) 5,961,900 97,042.39 0 0 16,150 17,250 15,050
16/01/2026 16,150 -0.35 (-2.12%) 12,654,800 205,536.5 0 0 16,500 17,650 15,350
15/01/2026 16,500 -0.2 (-1.2%) 13,607,500 225,685.69 0 0 16,700 17,850 15,550
14/01/2026 16,700 -0.05 (-0.3%) 15,200,400 252,706.54 0 0 16,750 17,900 15,600
13/01/2026 16,750 0.15 (0.9%) 17,243,400 289,644.93 0 0 16,600 17,750 15,450
12/01/2026 16,600 0.6 (3.75%) 17,134,500 279,306.37 0 0 16,000 17,100 14,900
09/01/2026 16,000 -1 (-5.88%) 30,057,000 488,519.66 0 0 17,000 18,150 15,850
08/01/2026 17,000 -0.15 (-0.87%) 16,548,000 282,875.33 97,602 1,791. 17,150 18,350 15,950
07/01/2026 17,150 0.15 (0.88%) 6,508,700 111,202.88 0 0 17,000 18,150 15,850
06/01/2026 17,000 -0.3 (-1.73%) 8,531,700 144,292.86 0 0 17,300 18,500 16,100
05/01/2026 17,300 0.55 (3.28%) 10,998,600 189,921.34 0 0 16,750 17,900 15,600
31/12/2025 16,750 -0.3 (-1.76%) 9,557,000 161,395.52 0 0 17,050 18,200 15,900
30/12/2025 17,050 -0.35 (-2.01%) 8,231,200 141,351.52 0 0 17,400 18,600 16,200
29/12/2025 17,400 -0.1 (-0.57%) 6,202,200 108,375.18 111,300 1,944.42 17,500 18,700 16,300
26/12/2025 17,500 -0.3 (-1.69%) 10,865,900 189,244.72 20,000 380 17,800 19,000 16,600
25/12/2025 17,800 -0.4 (-2.2%) 8,928,300 161,490.88 0 0 18,200 19,450 16,950
24/12/2025 18,200 0.15 (0.83%) 10,263,500 187,815.03 80,000 1,419 18,050 19,300 16,800
23/12/2025 18,050 -0.4 (-2.17%) 6,686,700 121,253.07 0 0 18,450 19,700 17,200
22/12/2025 18,450 0.5 (2.79%) 6,347,700 115,942.71 80,000 1,461 17,950 19,200 16,700
19/12/2025 17,950 0.05 (0.28%) 8,098,700 145,339.43 0 0 17,900 19,150 16,650
18/12/2025 17,900 0 (0%) 5,423,200 96,223.29 80,000 1,407 17,900 19,150 16,650
17/12/2025 17,900 -0.05 (-0.28%) 6,211,700 111,848.68 0 0 17,950 19,200 16,700

Dữ liệu lịch sử - BSC

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