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 2,040 -0.02 (-0.97%) 218,500 448.36 0 0 2,060 2,200 1,920
16/06/2026 2,060 0 (0%) 171,400 353.8 0 0 2,060 2,200 1,920
15/06/2026 2,060 0.02 (0.98%) 254,400 526.08 0 0 2,040 2,180 1,900
12/06/2026 2,040 -0.04 (-1.92%) 155,900 322.53 0 0 2,080 2,220 1,940
11/06/2026 2,080 -0.05 (-2.35%) 124,100 262.64 0 0 2,130 2,270 1,990
10/06/2026 2,130 0.09 (4.41%) 371,300 784.82 0 0 2,040 2,180 1,900
09/06/2026 2,040 0.01 (0.49%) 125,000 256.43 0 0 2,030 2,170 1,890
08/06/2026 2,030 -0.01 (-0.49%) 455,800 930.45 0 0 2,040 2,180 1,900
05/06/2026 2,040 -0.02 (-0.97%) 174,600 357.43 0 0 2,060 2,200 1,920
04/06/2026 2,060 -0.02 (-0.96%) 50,500 104.15 0 0 2,080 2,220 1,940
03/06/2026 2,080 0.05 (2.46%) 361,800 751.7 0 0 2,030 2,170 1,890
02/06/2026 2,030 -0.01 (-0.49%) 379,000 772.92 0 0 2,040 2,180 1,900
01/06/2026 2,040 0.02 (0.99%) 252,500 513.6 0 0 2,020 2,160 1,880
29/05/2026 2,020 -0.01 (-0.49%) 315,600 640.26 0 0 2,030 2,170 1,890
28/05/2026 2,030 -0.06 (-2.87%) 396,900 819.07 0 0 2,090 2,230 1,950
27/05/2026 2,090 -0.03 (-1.42%) 379,800 798.48 0 0 2,120 2,260 1,980
26/05/2026 2,120 -0.05 (-2.3%) 510,900 1,092.44 0 0 2,170 2,320 2,020
25/05/2026 2,170 -0.09 (-3.98%) 232,400 516.35 0 0 2,260 2,410 2,110
22/05/2026 2,260 0.04 (1.8%) 735,500 1,693.28 0 0 2,220 2,370 2,070
21/05/2026 2,220 0.14 (6.73%) 158,100 349.13 0 0 2,080 2,220 1,940
20/05/2026 2,080 -0.06 (-2.8%) 482,500 1,016.72 0 0 2,140 2,280 2,000
19/05/2026 2,140 -0.02 (-0.93%) 388,000 838.6 0 0 2,160 2,310 2,010
18/05/2026 2,160 -0.03 (-1.37%) 360,700 780.09 0 0 2,190 2,340 2,040
15/05/2026 2,190 -0.01 (-0.45%) 373,700 822.12 0 0 2,200 2,350 2,050
14/05/2026 2,200 0 (0%) 230,600 508.17 0 0 2,200 2,350 2,050
13/05/2026 2,200 0.01 (0.46%) 367,500 809.94 0 0 2,190 2,340 2,040
12/05/2026 2,190 -0.06 (-2.67%) 392,400 865.56 0 0 2,250 2,400 2,100
11/05/2026 2,250 -0.02 (-0.88%) 423,500 949.76 0 0 2,270 2,420 2,120
08/05/2026 2,270 -0.04 (-1.73%) 372,100 851.46 0 0 2,310 2,470 2,150
07/05/2026 2,310 0.01 (0.43%) 379,400 875.11 0 0 2,300 2,460 2,140
06/05/2026 2,300 0.02 (0.88%) 361,000 830.04 0 0 2,280 2,430 2,130
05/05/2026 2,280 -0.06 (-2.56%) 435,000 997.13 0 0 2,340 2,500 2,180
04/05/2026 2,340 -0.05 (-2.09%) 415,900 982.84 0 0 2,390 2,550 2,230
29/04/2026 2,390 0.01 (0.42%) 281,700 676.73 0 0 2,380 2,540 2,220
28/04/2026 2,380 -0.03 (-1.24%) 365,600 870.12 0 0 2,410 2,570 2,250
24/04/2026 2,410 -0.04 (-1.63%) 552,800 1,317.39 0 0 2,450 2,620 2,280
23/04/2026 2,450 -0.01 (-0.41%) 845,700 2,114.41 0 0 2,460 2,630 2,290
22/04/2026 2,460 0.16 (6.96%) 366,700 888.02 0 0 2,300 2,460 2,140
21/04/2026 2,300 -0.06 (-2.54%) 851,800 1,989.25 0 0 2,360 2,520 2,200
20/04/2026 2,360 -0.03 (-1.26%) 533,600 1,262.25 0 0 2,390 2,550 2,230
17/04/2026 2,390 -0.01 (-0.42%) 338,100 812.77 0 0 2,400 2,560 2,240
16/04/2026 2,400 -0.07 (-2.83%) 855,400 2,068.56 0 0 2,470 2,640 2,300
15/04/2026 2,470 -0.04 (-1.59%) 682,300 1,689.95 0 0 2,510 2,680 2,340
14/04/2026 2,510 -0.01 (-0.4%) 789,200 1,978.94 0 0 2,520 2,690 2,350
13/04/2026 2,520 -0.04 (-1.56%) 349,800 885.9 0 0 2,560 2,730 2,390
10/04/2026 2,560 -0.05 (-1.92%) 488,700 1,264.21 0 0 2,610 2,790 2,430
09/04/2026 2,610 0 (0%) 437,600 1,144.36 0 0 2,610 2,790 2,430
08/04/2026 2,610 0.1 (3.98%) 453,300 1,172.96 0 0 2,510 2,680 2,340
07/04/2026 2,510 0.01 (0.4%) 401,400 999.17 0 0 2,500 2,670 2,330
06/04/2026 2,500 0 (0%) 249,200 621.76 0 0 2,500 2,670 2,330
03/04/2026 2,500 -0.03 (-1.19%) 321,400 804.01 0 0 2,530 2,700 2,360
02/04/2026 2,530 -0.03 (-1.17%) 404,000 1,019.95 0 0 2,560 2,730 2,390
01/04/2026 2,560 -0.08 (-3.03%) 502,000 1,305.46 0 0 2,640 2,820 2,460
31/03/2026 2,640 0.02 (0.76%) 328,200 873.38 0 0 2,620 2,800 2,440
30/03/2026 2,620 -0.02 (-0.76%) 316,200 818.78 0 0 2,640 2,820 2,460
27/03/2026 2,640 0.11 (4.35%) 427,700 1,103.73 0 0 2,530 2,700 2,360
26/03/2026 2,530 0.01 (0.4%) 394,800 991.99 0 0 2,520 2,690 2,350
25/03/2026 2,520 -0.01 (-0.4%) 609,600 1,556.14 0 0 2,530 2,700 2,360
24/03/2026 2,530 0.14 (5.86%) 419,000 1,061.1 0 0 2,390 2,550 2,230
23/03/2026 2,390 -0.08 (-3.24%) 1,015,500 2,501.62 0 0 2,470 2,640 2,300
20/03/2026 2,470 -0.06 (-2.37%) 605,500 1,512.67 0 0 2,530 2,700 2,360
19/03/2026 2,530 0 (0%) 277,200 704.97 0 0 2,530 2,700 2,360
18/03/2026 2,530 -0.14 (-5.24%) 1,291,200 3,323.32 0 0 2,670 2,850 2,490
17/03/2026 2,670 -0.01 (-0.37%) 424,600 1,135.42 0 0 2,680 2,860 2,500
16/03/2026 2,680 0 (0%) 399,000 1,068.77 0 0 2,680 2,860 2,500
13/03/2026 2,680 -0.03 (-1.11%) 420,800 1,137.43 0 0 2,710 2,890 2,530
12/03/2026 2,710 0.08 (3.04%) 575,800 1,544.84 0 0 2,630 2,810 2,450
11/03/2026 2,630 0.17 (6.91%) 670,800 1,713.78 0 0 2,460 2,630 2,290
10/03/2026 2,460 -0.04 (-1.6%) 1,354,100 3,359.18 0 0 2,500 2,670 2,330
09/03/2026 2,500 -0.18 (-6.72%) 774,800 1,937.46 0 0 2,680 2,860 2,500
06/03/2026 2,680 -0.17 (-5.96%) 1,095,900 3,007.06 0 0 2,850 3,040 2,660
05/03/2026 2,850 -0.07 (-2.4%) 660,800 1,929.47 0 0 2,920 3,120 2,720
04/03/2026 2,920 0.03 (1.04%) 1,384,700 3,944.31 0 0 2,890 3,090 2,690
03/03/2026 2,890 -0.19 (-6.17%) 1,444,900 4,235.28 0 0 3,080 3,290 2,870
02/03/2026 3,080 -0.23 (-6.95%) 2,658,500 8,234.53 0 0 3,310 3,540 3,080
27/02/2026 3,310 0.02 (0.61%) 1,837,200 6,176.38 0 0 3,290 3,520 3,060
26/02/2026 3,290 0.21 (6.82%) 3,748,800 12,270.8 0 0 3,080 3,290 2,870
25/02/2026 3,080 0.2 (6.94%) 2,087,300 6,407.49 0 0 2,880 3,080 2,680
24/02/2026 2,880 0.18 (6.67%) 1,148,700 3,223.15 0 0 2,700 2,880 2,520
23/02/2026 2,700 0.03 (1.12%) 725,400 1,978.97 0 0 2,670 2,850 2,490
13/02/2026 2,670 -0.04 (-1.48%) 432,000 1,163.2 0 0 2,710 2,890 2,530
12/02/2026 2,710 0.05 (1.88%) 417,500 1,144.27 0 0 2,660 2,840 2,480
11/02/2026 2,660 -0.09 (-3.27%) 987,900 2,602.72 0 0 2,750 2,940 2,560
10/02/2026 2,750 -0.2 (-6.78%) 1,211,600 3,405.88 0 0 2,950 3,150 2,750
09/02/2026 2,950 0.01 (0.34%) 1,048,300 3,128.01 0 0 2,940 3,140 2,740
06/02/2026 2,940 0.09 (3.16%) 2,583,600 7,645.05 0 0 2,850 3,040 2,660
05/02/2026 2,850 0.18 (6.74%) 2,026,900 5,578.98 0 0 2,670 2,850 2,490
04/02/2026 2,670 -0.17 (-5.99%) 1,337,900 3,647.89 0 0 2,840 3,030 2,650
03/02/2026 2,840 0 (0%) 2,083,000 6,093.29 0 0 2,840 3,030 2,650
02/02/2026 2,840 0.18 (6.77%) 4,883,800 13,665.22 0 0 2,660 2,840 2,480
30/01/2026 2,660 0.17 (6.83%) 915,500 2,435.23 0 0 2,490 2,660 2,320
29/01/2026 2,490 0.16 (6.87%) 403,500 1,004.72 0 0 2,330 2,490 2,170
28/01/2026 2,330 0.15 (6.88%) 572,800 1,334.62 0 0 2,180 2,330 2,030
27/01/2026 2,180 0.03 (1.4%) 500,400 1,119.13 0 0 2,150 2,300 2,000
26/01/2026 2,150 0.02 (0.94%) 477,800 1,022.53 0 0 2,130 2,270 1,990
23/01/2026 2,130 -0.15 (-6.58%) 476,800 1,052.02 0 0 2,280 2,430 2,130
22/01/2026 2,280 0.02 (0.88%) 414,200 939.46 0 0 2,260 2,410 2,110
21/01/2026 2,260 -0.01 (-0.44%) 704,100 1,624.94 0 0 2,270 2,420 2,120
20/01/2026 2,270 0.14 (6.57%) 1,503,200 3,345.87 0 0 2,130 2,270 1,990
19/01/2026 2,130 0.01 (0.47%) 537,000 1,136.85 0 0 2,120 2,260 1,980
16/01/2026 2,120 -0.02 (-0.93%) 294,600 627.86 0 0 2,140 2,280 2,000
15/01/2026 2,140 0.03 (1.42%) 222,800 474.49 0 0 2,110 2,250 1,970
14/01/2026 2,110 -0.05 (-2.31%) 645,000 1,372.84 0 0 2,160 2,310 2,010
13/01/2026 2,160 0.02 (0.93%) 244,500 525.81 0 0 2,140 2,280 2,000
12/01/2026 2,140 0.02 (0.94%) 282,200 601.31 0 0 2,120 2,260 1,980
09/01/2026 2,120 -0.06 (-2.75%) 405,800 872.15 0 0 2,180 2,330 2,030
08/01/2026 2,180 -0.08 (-3.54%) 331,500 733.54 0 0 2,260 2,410 2,110
07/01/2026 2,260 0.1 (4.63%) 370,900 811.66 0 0 2,160 2,310 2,010
06/01/2026 2,160 -0.05 (-2.26%) 610,800 1,324.29 0 0 2,210 2,360 2,060
05/01/2026 2,210 -0.01 (-0.45%) 324,000 720.66 0 0 2,220 2,370 2,070
31/12/2025 2,220 -0.06 (-2.63%) 295,900 665.02 0 0 2,280 2,430 2,130
30/12/2025 2,280 -0.01 (-0.44%) 612,900 1,371.72 0 0 2,290 2,450 2,130
29/12/2025 2,290 -0.01 (-0.43%) 487,000 1,112.67 0 0 2,300 2,460 2,140
26/12/2025 2,300 -0.05 (-2.13%) 450,800 1,038.76 0 0 2,350 2,510 2,190
25/12/2025 2,350 -0.04 (-1.67%) 358,700 856.37 0 0 2,390 2,550 2,230
24/12/2025 2,390 -0.01 (-0.42%) 276,600 656.57 0 0 2,400 2,560 2,240
23/12/2025 2,400 0 (0%) 404,600 971.13 0 0 2,400 2,560 2,240
22/12/2025 2,400 0 (0%) 297,400 715.42 0 0 2,400 2,560 2,240
19/12/2025 2,400 -0.02 (-0.83%) 252,500 607.19 0 0 2,420 2,580 2,260
18/12/2025 2,420 0 (0%) 345,400 837.58 0 0 2,420 2,580 2,260
17/12/2025 2,420 -0.01 (-0.41%) 256,300 617.6 0 0 2,430 2,600 2,260

Dữ liệu lịch sử - BSC

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