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 58,600 -1.2 (-2.01%) 300 17.58 0 0 59,800 63,900 55,700
11/06/2026 59,800 0 (0%) 0 0 0 0 59,800 63,900 55,700
10/06/2026 59,800 0 (0%) 0 0 0 0 59,800 63,900 55,700
09/06/2026 59,800 0 (0%) 0 0 0 0 59,800 63,900 55,700
08/06/2026 59,800 0.4 (0.67%) 200 11.96 0 0 59,400 63,500 55,300
05/06/2026 59,400 0 (0%) 0 0 0 0 59,400 63,500 55,300
04/06/2026 59,400 0 (0%) 0 0 0 0 59,400 63,500 55,300
03/06/2026 59,400 0 (0%) 0 0 0 0 59,400 63,500 55,300
02/06/2026 59,400 0 (0%) 0 0 0 0 59,400 63,500 55,300
01/06/2026 59,400 0.4 (0.68%) 200 11.88 0 0 59,000 63,100 54,900
29/05/2026 59,000 1 (1.72%) 100 5.9 0 0 58,000 62,000 54,000
28/05/2026 58,000 0 (0%) 0 0 0 0 58,000 62,000 54,000
27/05/2026 58,000 -0.6 (-1.02%) 400 23.12 0 0 58,600 62,700 54,500
26/05/2026 58,600 0 (0%) 100 5.86 0 0 58,600 62,700 54,500
25/05/2026 58,600 1.6 (2.81%) 100 5.86 0 0 57,000 60,900 53,100
22/05/2026 57,000 -2 (-3.39%) 300 17.1 0 0 59,000 63,100 54,900
21/05/2026 59,000 0 (0%) 0 0 0 0 59,000 63,100 54,900
20/05/2026 59,000 0 (0%) 0 0 0 0 59,000 63,100 54,900
19/05/2026 59,000 0 (0%) 1,000 57.9 0 0 59,000 63,100 54,900
18/05/2026 59,000 2 (3.51%) 100 5.9 0 0 57,000 60,900 53,100
15/05/2026 57,000 -0.7 (-1.21%) 700 39.48 0 0 57,700 61,700 53,700
14/05/2026 57,700 -1.2 (-2.04%) 1,100 62.77 0 0 58,900 63,000 54,800
13/05/2026 58,900 0 (0%) 0 0 0 0 58,900 63,000 54,800
12/05/2026 58,900 0 (0%) 0 0 0 0 58,900 63,000 54,800
11/05/2026 58,900 1.4 (2.43%) 600 34.4 0 0 57,500 61,500 53,500
08/05/2026 57,500 0 (0%) 300 17.25 0 0 57,500 61,500 53,500
07/05/2026 57,500 -0.3 (-0.52%) 100 5.75 0 0 57,800 61,800 53,800
06/05/2026 57,800 0.3 (0.52%) 2,500 143.99 0 0 57,500 61,500 53,500
05/05/2026 57,500 -1.1 (-1.88%) 100 5.75 0 0 58,600 62,700 54,500
04/05/2026 58,600 0.6 (1.03%) 1,000 58.16 0 0 58,000 62,000 54,000
29/04/2026 58,000 -1 (-1.69%) 1,000 58.3 0 0 59,000 63,100 54,900
28/04/2026 59,000 0 (0%) 900 52.94 0 0 59,000 63,100 54,900
24/04/2026 59,000 -0.2 (-0.34%) 900 53.34 0 0 59,200 63,300 55,100
23/04/2026 59,200 -1 (-1.66%) 800 47.08 0 0 60,200 64,400 56,000
22/04/2026 60,200 -0.2 (-0.33%) 300 17.82 0 0 60,400 64,600 56,200
21/04/2026 60,400 0.4 (0.67%) 1,300 78.51 0 0 60,000 64,200 55,800
20/04/2026 60,000 -0.3 (-0.5%) 200 12.02 0 0 60,300 64,500 56,100
17/04/2026 60,300 2.2 (3.79%) 300 17.69 0 0 58,100 62,100 54,100
16/04/2026 58,100 -1.9 (-3.17%) 2,900 168.63 0 0 60,000 64,200 55,800
15/04/2026 60,000 0 (0%) 400 23.95 0 0 60,000 64,200 55,800
14/04/2026 60,000 0 (0%) 0 0 0 0 60,000 64,200 55,800
13/04/2026 60,000 -0.3 (-0.5%) 200 12 0 0 60,300 64,500 56,100
10/04/2026 60,300 0.3 (0.5%) 400 23.23 0 0 60,000 64,200 55,800
09/04/2026 60,000 -0.5 (-0.83%) 100 6 0 0 60,500 64,700 56,300
08/04/2026 60,500 -0.2 (-0.33%) 1,800 109.07 0 0 60,700 64,900 56,500
07/04/2026 60,700 1.3 (2.19%) 100 6.07 0 0 59,400 63,500 55,300
06/04/2026 59,400 0.4 (0.68%) 100 5.94 0 0 59,000 63,100 54,900
03/04/2026 59,000 0 (0%) 300 17.27 0 0 59,000 63,100 54,900
02/04/2026 59,000 0.2 (0.34%) 700 41.15 0 0 58,800 62,900 54,700
01/04/2026 58,800 -0.1 (-0.17%) 200 11.59 0 0 58,900 63,000 54,800
31/03/2026 58,900 0.2 (0.34%) 300 17.66 0 0 58,700 62,800 54,600
30/03/2026 58,700 0.9 (1.56%) 200 11.65 0 0 57,800 61,800 53,800
27/03/2026 57,800 1.1 (1.94%) 3,200 181.24 0 0 56,700 60,600 52,800
26/03/2026 56,700 -0.3 (-0.53%) 600 34.03 0 0 57,000 60,900 53,100
25/03/2026 57,000 0.4 (0.71%) 1,500 85.18 0 0 56,600 60,500 52,700
24/03/2026 56,600 -0.4 (-0.7%) 3,400 194.01 0 0 57,000 60,900 53,100
23/03/2026 57,000 0 (0%) 1,400 78.49 0 0 57,000 60,900 53,100
20/03/2026 57,000 -1 (-1.72%) 5,200 296.38 0 0 58,000 62,000 54,000
19/03/2026 58,000 -2 (-3.33%) 3,500 203.58 0 0 60,000 64,200 55,800
18/03/2026 60,000 -0.3 (-0.5%) 300 18 0 0 60,300 64,500 56,100
17/03/2026 60,300 0.3 (0.5%) 700 42.12 0 0 60,000 64,200 55,800
16/03/2026 60,000 0 (0%) 1,100 65.89 0 0 60,000 64,200 55,800
13/03/2026 60,000 -0.9 (-1.48%) 1,200 72 0 0 60,900 65,100 56,700
12/03/2026 60,900 0.8 (1.33%) 800 48.15 0 0 60,100 64,300 55,900
11/03/2026 60,100 -0.4 (-0.66%) 1,500 90.04 0 0 60,500 64,700 56,300
10/03/2026 60,500 0.4 (0.67%) 100 6.05 0 0 60,100 64,300 55,900
09/03/2026 60,100 -0.7 (-1.15%) 2,100 124.75 0 0 60,800 65,000 56,600
06/03/2026 60,800 -0.6 (-0.98%) 500 30 0 0 61,400 65,600 57,200
05/03/2026 61,400 0.3 (0.49%) 400 24.68 0 0 61,100 65,300 56,900
04/03/2026 61,100 -0.7 (-1.13%) 1,200 71.89 0 0 61,800 66,100 57,500
03/03/2026 61,800 -0.2 (-0.32%) 900 53.46 0 0 62,000 66,300 57,700
02/03/2026 62,000 1 (1.64%) 7,300 451.93 0 0 61,000 65,200 56,800
27/02/2026 61,000 -0.8 (-1.29%) 500 30.68 0 0 61,800 66,100 57,500
26/02/2026 61,800 0.2 (0.32%) 700 43.34 0 0 61,600 65,900 57,300
25/02/2026 61,600 -0.4 (-0.65%) 100 6.16 0 0 62,000 66,300 57,700
24/02/2026 62,000 -0.4 (-0.64%) 300 18.44 0 0 62,400 66,700 58,100
23/02/2026 62,400 0.8 (1.3%) 1,800 111.74 0 0 61,600 65,900 57,300
13/02/2026 61,600 -0.2 (-0.32%) 700 43.24 0 0 61,800 66,100 57,500
12/02/2026 61,800 -1.2 (-1.9%) 400 24.63 0 0 63,000 67,400 58,600
11/02/2026 63,000 2 (3.28%) 1,100 69.1 0 0 61,000 65,200 56,800
10/02/2026 61,000 -0.7 (-1.13%) 1,000 59.85 0 0 61,700 66,000 57,400
09/02/2026 61,700 0.7 (1.15%) 1,400 85.47 0 0 61,000 65,200 56,800
06/02/2026 61,000 -0.2 (-0.33%) 100 6.1 0 0 61,200 65,400 57,000
05/02/2026 61,200 -0.2 (-0.33%) 100 6.12 0 0 61,400 65,600 57,200
04/02/2026 61,400 -0.1 (-0.16%) 900 55.06 0 0 61,500 65,800 57,200
03/02/2026 61,500 -0.2 (-0.32%) 100 6.15 0 0 61,700 66,000 57,400
02/02/2026 61,700 0 (0%) 200 12.34 0 0 61,700 66,000 57,400
30/01/2026 61,700 -0.2 (-0.32%) 100 6.17 0 0 61,900 66,200 57,600
29/01/2026 61,900 -0.1 (-0.16%) 1,100 68.09 0 0 62,000 66,300 57,700
28/01/2026 62,000 1.1 (1.81%) 1,000 61.03 0 0 60,900 65,100 56,700
27/01/2026 60,900 -0.1 (-0.16%) 100 6.09 0 0 61,000 65,200 56,800
26/01/2026 61,000 -0.4 (-0.65%) 100 6.1 0 0 61,400 65,600 57,200
23/01/2026 61,400 -0.1 (-0.16%) 900 55.26 0 0 61,500 65,800 57,200
22/01/2026 61,500 0 (0%) 100 6.15 0 0 61,500 65,800 57,200
21/01/2026 61,500 -0.5 (-0.81%) 900 55.25 0 0 62,000 66,300 57,700
20/01/2026 62,000 0 (0%) 1,300 79.03 0 0 62,000 66,300 57,700
19/01/2026 62,000 0 (0%) 1,500 93 0 0 62,000 66,300 57,700
16/01/2026 62,000 0.5 (0.81%) 1,600 99.19 0 0 61,500 65,800 57,200
15/01/2026 61,500 1 (1.65%) 1,800 110.65 0 0 60,500 64,700 56,300
14/01/2026 60,500 0.5 (0.83%) 800 48.19 0 0 60,000 64,200 55,800
13/01/2026 60,000 0 (0%) 1,200 72.18 0 0 60,000 64,200 55,800
12/01/2026 60,000 0.2 (0.33%) 2,500 149.74 0 0 59,800 63,900 55,700
09/01/2026 59,800 0.1 (0.17%) 1,300 77.64 0 0 59,700 63,800 55,600
08/01/2026 59,700 0 (0%) 1,100 65.67 0 0 59,700 63,800 55,600
07/01/2026 59,700 0 (0%) 1,000 59.7 0 0 59,700 63,800 55,600
06/01/2026 59,700 0 (0%) 1,100 65.67 0 0 59,700 63,800 55,600
05/01/2026 59,700 0 (0%) 1,100 65.67 0 0 59,700 63,800 55,600
31/12/2025 59,700 1.5 (2.58%) 100 5.97 0 0 58,200 62,200 54,200
30/12/2025 58,200 0 (0%) 0 0 0 0 58,200 62,200 54,200
29/12/2025 58,200 0 (0%) 0 0 0 0 58,200 62,200 54,200
26/12/2025 58,200 -0.8 (-1.36%) 1,800 105.56 0 0 59,000 63,100 54,900
25/12/2025 59,000 -0.9 (-1.5%) 1,100 64.9 0 0 59,900 64,000 55,800
24/12/2025 59,900 0 (0%) 1,000 59.9 0 0 59,900 64,000 55,800
23/12/2025 59,900 0.9 (1.53%) 1,700 100.95 0 0 59,000 63,100 54,900
22/12/2025 59,000 1 (1.72%) 2,800 162.6 0 0 58,000 62,000 54,000
19/12/2025 58,000 0 (0%) 800 46.74 0 0 58,000 62,000 54,000
18/12/2025 58,000 -0.1 (-0.17%) 500 29 0 0 58,100 62,100 54,100
17/12/2025 58,100 0.1 (0.17%) 200 11.61 0 0 58,000 62,000 54,000
16/12/2025 58,000 0 (0%) 200 11.6 0 0 58,000 62,000 54,000
15/12/2025 58,000 0 (0%) 5,000 290 0 0 58,000 62,000 54,000

Dữ liệu lịch sử - BSC

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