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 8,600 -0.1 (-1.15%) 800 6.91 0 0 8,700 9,500 7,900
11/06/2026 8,700 -0.1 (-1.14%) 58,100 511.25 0 0 8,800 9,600 8,000
10/06/2026 8,800 0.2 (2.33%) 2,510 22.05 0 0 8,600 9,400 7,800
09/06/2026 8,600 0.2 (2.38%) 100 0.86 0 0 8,400 9,200 7,600
08/06/2026 8,400 -0.4 (-4.55%) 7,331 60.86 0 0 8,800 9,600 8,000
05/06/2026 8,800 -0.6 (-6.38%) 4,011 35.22 0 0 9,400 10,300 8,500
04/06/2026 9,400 -0.1 (-1.05%) 25,210 220.39 0 0 9,500 10,400 8,600
03/06/2026 9,500 -0.4 (-4.04%) 13,742 136.41 0 0 9,900 10,800 9,000
02/06/2026 9,900 0.9 (10%) 33,273 311.41 0 0 9,000 9,900 8,100
01/06/2026 9,000 0.1 (1.12%) 2,500 22.16 0 0 8,900 9,700 8,100
29/05/2026 8,900 0 (0%) 600 5.34 0 0 8,900 9,700 8,100
28/05/2026 8,900 0.5 (5.95%) 2,902 24.31 0 0 8,400 9,200 7,600
27/05/2026 8,400 -0.1 (-1.18%) 2,250 19.07 0 0 8,500 9,300 7,700
26/05/2026 8,500 -0.1 (-1.16%) 5,703 48.96 0 0 8,600 9,400 7,800
25/05/2026 8,600 0 (0%) 4,100 35.32 0 0 8,600 9,400 7,800
22/05/2026 8,600 -0.2 (-2.27%) 2,500 21.84 0 0 8,800 9,600 8,000
21/05/2026 8,800 0 (0%) 600 5.28 0 0 8,800 9,600 8,000
20/05/2026 8,800 0 (0%) 100 0.88 0 0 8,800 9,600 8,000
19/05/2026 8,800 -0.2 (-2.22%) 1,100 9.7 0 0 9,000 9,900 8,100
18/05/2026 9,000 -0.1 (-1.1%) 7,201 63.85 0 0 9,100 10,000 8,200
15/05/2026 9,100 0.1 (1.11%) 3,531 31.83 0 0 9,000 9,900 8,100
14/05/2026 9,000 0 (0%) 960 8.58 0 0 9,000 9,900 8,100
13/05/2026 9,000 0 (0%) 3,100 27.9 0 0 9,000 9,900 8,100
12/05/2026 9,000 0 (0%) 1,000 9 0 0 9,000 9,900 8,100
11/05/2026 9,000 0 (0%) 1,860 16.74 0 0 9,000 9,900 8,100
08/05/2026 9,000 -0.3 (-3.23%) 4,601 41.48 0 0 9,300 10,200 8,400
07/05/2026 9,300 0.1 (1.09%) 7,602 68.83 0 0 9,200 10,100 8,300
06/05/2026 9,200 0.1 (1.1%) 2,200 20.16 0 0 9,100 10,000 8,200
05/05/2026 9,100 0.1 (1.11%) 4,200 38.22 0 0 9,000 9,900 8,100
04/05/2026 9,000 0.1 (1.12%) 800 7.25 0 0 8,900 9,700 8,100
29/04/2026 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
28/04/2026 8,900 -0.3 (-3.26%) 2,600 23.2 0 0 9,200 10,100 8,300
24/04/2026 9,200 0.2 (2.22%) 2,800 25.3 0 0 9,000 9,900 8,100
23/04/2026 9,000 -0.3 (-3.23%) 10,700 97.96 0 0 9,300 10,200 8,400
22/04/2026 9,300 0 (0%) 10,301 96.61 0 0 9,300 10,200 8,400
21/04/2026 9,300 0 (0%) 1,900 17.8 0 0 9,300 10,200 8,400
20/04/2026 9,300 -0.4 (-4.12%) 3,200 29.76 0 0 9,700 10,600 8,800
17/04/2026 9,700 0.3 (3.19%) 1,500 14.27 0 0 9,400 10,300 8,500
16/04/2026 9,400 0 (0%) 2,302 21.73 0 0 9,400 10,300 8,500
15/04/2026 9,400 0 (0%) 4,200 39.48 0 0 9,400 10,300 8,500
14/04/2026 9,400 0.1 (1.08%) 1,000 9.39 215,500 2,133.45 9,300 10,200 8,400
13/04/2026 9,300 0 (0%) 8,700 81.4 0 0 9,300 10,200 8,400
10/04/2026 9,300 -0.1 (-1.06%) 704 6.59 0 0 9,400 10,300 8,500
09/04/2026 9,400 0 (0%) 700 6.53 0 0 9,400 10,300 8,500
08/04/2026 9,400 0.1 (1.08%) 1,200 11.19 0 0 9,300 10,200 8,400
07/04/2026 9,300 -0.2 (-2.11%) 2,600 24.13 0 0 9,500 10,400 8,600
06/04/2026 9,500 0 (0%) 4,606 43.26 0 0 9,500 10,400 8,600
03/04/2026 9,500 -0.1 (-1.04%) 1,310 12.58 0 0 9,600 10,500 8,700
02/04/2026 9,600 0.1 (1.05%) 6,700 64.28 0 0 9,500 10,400 8,600
01/04/2026 9,500 -0.1 (-1.04%) 8,450 81.44 0 0 9,600 10,500 8,700
31/03/2026 9,600 0.3 (3.23%) 4,300 40.29 0 0 9,300 10,200 8,400
30/03/2026 9,300 -0.1 (-1.06%) 4,300 39.93 0 0 9,400 10,300 8,500
27/03/2026 9,400 0.3 (3.3%) 5,304 49.2 0 0 9,100 10,000 8,200
26/03/2026 9,100 0 (0%) 1,015 9.24 0 0 9,100 10,000 8,200
25/03/2026 9,100 0 (0%) 2,572 23.62 0 0 9,100 10,000 8,200
24/03/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
23/03/2026 9,100 -0.2 (-2.15%) 9,010 82.18 0 0 9,300 10,200 8,400
20/03/2026 9,300 0 (0%) 8,301 77.77 0 0 9,300 10,200 8,400
19/03/2026 9,300 0 (0%) 8,700 80.88 0 0 9,300 10,200 8,400
18/03/2026 9,300 0 (0%) 6,385 58.69 0 0 9,300 10,200 8,400
17/03/2026 9,300 -0.2 (-2.11%) 5,300 49.34 0 0 9,500 10,400 8,600
16/03/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
13/03/2026 9,500 0 (0%) 12,816 118.54 0 0 9,500 10,400 8,600
12/03/2026 9,500 0.1 (1.06%) 11,150 105.93 0 0 9,400 10,300 8,500
11/03/2026 9,400 -0.3 (-3.09%) 21,900 203.32 0 0 9,700 10,600 8,800
10/03/2026 9,700 0 (0%) 2,300 22.1 0 0 9,700 10,600 8,800
09/03/2026 9,700 -0.4 (-3.96%) 4,005 37.32 0 0 10,100 11,100 9,100
06/03/2026 10,100 0 (0%) 6,300 63.01 0 0 10,100 11,100 9,100
05/03/2026 10,100 0.1 (1%) 2,500 25.25 0 0 10,000 11,000 9,000
04/03/2026 10,000 0 (0%) 3,870 38.69 0 0 10,000 11,000 9,000
03/03/2026 10,000 0.2 (2.04%) 2,585 26. 0 0 9,800 10,700 8,900
02/03/2026 9,800 -0.2 (-2%) 1,900 18.62 0 0 10,000 11,000 9,000
27/02/2026 10,000 0 (0%) 2,800 27.81 0 0 10,000 11,000 9,000
26/02/2026 10,000 0 (0%) 1,947 19.47 0 0 10,000 11,000 9,000
25/02/2026 10,000 -0.3 (-2.91%) 8,840 88.41 0 0 10,300 11,300 9,300
24/02/2026 10,300 0.3 (3%) 64,767 647.7 0 0 10,000 11,000 9,000
23/02/2026 10,000 -0.3 (-2.91%) 1,300 13 0 0 10,300 11,300 9,300
13/02/2026 10,300 0 (0%) 2,769 28.38 0 0 10,300 11,300 9,300
12/02/2026 10,300 0 (0%) 107 1.1 0 0 10,300 11,300 9,300
11/02/2026 10,300 0 (0%) 2,100 21.58 0 0 10,300 11,300 9,300
10/02/2026 10,300 0.1 (0.98%) 4,317 44.37 0 0 10,200 11,200 9,200
09/02/2026 10,200 0.2 (2%) 6,600 66.18 0 0 10,000 11,000 9,000
06/02/2026 10,000 -0.2 (-1.96%) 3,800 38.06 0 0 10,200 11,200 9,200
05/02/2026 10,200 -0.2 (-1.92%) 3,000 30.67 0 0 10,400 11,400 9,400
04/02/2026 10,400 -0.2 (-1.89%) 300 3.12 0 0 10,600 11,600 9,600
03/02/2026 10,600 0 (0%) 4,500 46.21 0 0 10,600 11,600 9,600
02/02/2026 10,600 0 (0%) 402 4.26 0 0 10,600 11,600 9,600
30/01/2026 10,600 0.1 (0.95%) 19,075 201.04 0 0 10,500 11,500 9,500
29/01/2026 10,500 0 (0%) 1,804 18.94 0 0 10,500 11,500 9,500
28/01/2026 10,500 0 (0%) 5,350 56.06 0 0 10,500 11,500 9,500
27/01/2026 10,500 0 (0%) 7,900 82.95 0 0 10,500 11,500 9,500
26/01/2026 10,500 -0.2 (-1.87%) 3,700 38.91 0 0 10,700 11,700 9,700
23/01/2026 10,700 -0.1 (-0.93%) 500 5.35 0 0 10,800 11,800 9,800
22/01/2026 10,800 0.2 (1.89%) 105 1.13 0 0 10,600 11,600 9,600
21/01/2026 10,600 -0.1 (-0.93%) 5,800 61.48 0 0 10,700 11,700 9,700
20/01/2026 10,700 0.1 (0.94%) 325 3.48 0 0 10,600 11,600 9,600
19/01/2026 10,600 -0.3 (-2.75%) 2,800 29.84 0 0 10,900 11,900 9,900
16/01/2026 10,900 0 (0%) 401 4.37 0 0 10,900 11,900 9,900
15/01/2026 10,900 0 (0%) 19,545 210.05 0 0 10,900 11,900 9,900
14/01/2026 10,900 0 (0%) 37,900 412.2 0 0 10,900 11,900 9,900
13/01/2026 10,900 -0.1 (-0.91%) 300 3.24 0 0 11,000 12,100 9,900
12/01/2026 11,000 0.2 (1.85%) 31,214 341.17 0 0 10,800 11,800 9,800
09/01/2026 10,800 0 (0%) 2,250 24.02 0 0 10,800 11,800 9,800
08/01/2026 10,800 0 (0%) 3,800 40.44 0 0 10,800 11,800 9,800
07/01/2026 10,800 0.1 (0.93%) 7,900 84.23 0 0 10,700 11,700 9,700
06/01/2026 10,700 -0.5 (-4.46%) 2,600 28.25 0 0 11,200 12,300 10,100
05/01/2026 11,200 0 (0%) 100 1.12 0 0 11,200 12,300 10,100
31/12/2025 11,200 0 (0%) 1,200 13.16 0 0 11,200 12,300 10,100
30/12/2025 11,200 0 (0%) 1,200 13.44 0 0 11,200 12,300 10,100
29/12/2025 11,200 0 (0%) 602 6.69 0 0 11,200 12,300 10,100
26/12/2025 11,200 0 (0%) 1,546 17.08 0 0 11,200 12,300 10,100
25/12/2025 11,200 0.1 (0.9%) 6,600 71.64 0 0 11,100 12,200 10,000
24/12/2025 11,100 0.1 (0.91%) 193 2.13 0 0 11,000 12,100 9,900
23/12/2025 11,000 -0.2 (-1.79%) 551 6.1 0 0 11,200 12,300 10,100
22/12/2025 11,200 -0.2 (-1.75%) 2,100 23.54 0 0 11,400 12,500 10,300
19/12/2025 11,400 -0.1 (-0.87%) 5,200 57.28 0 0 11,500 12,600 10,400
18/12/2025 11,500 0 (0%) 8 0.09 0 0 11,500 12,600 10,400
17/12/2025 11,500 0 (0%) 300 3.45 0 0 11,500 12,600 10,400
16/12/2025 11,500 0.1 (0.88%) 2,241 25.24 0 0 11,400 12,500 10,300
15/12/2025 11,400 0 (0%) 100 1.14 0 0 11,400 12,500 10,300

Dữ liệu lịch sử - BSC

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