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 79,000 -0.7 (-0.88%) 0 0 0 0 79,700 91,600 67,800
09/06/2026 79,000 -1.1 (-1.37%) 617 49.2 0 0 80,100 92,100 68,100
08/06/2026 80,000 -10 (-11.11%) 50,700 4,059.97 0 0 90,000 103,500 76,500
05/06/2026 90,000 1.4 (1.58%) 136 12.03 0 0 88,600 101,800 75,400
04/06/2026 88,000 -1.9 (-2.11%) 1,305 115.63 0 0 89,900 103,300 76,500
03/06/2026 89,900 6 (7.15%) 3,000 269.78 0 0 83,900 96,400 71,400
02/06/2026 105,000 0.8 (0.77%) 3,046 319.64 0 0 104,200 119,800 88,600
01/06/2026 104,000 -1 (-0.95%) 2,201 229.32 0 0 105,000 120,700 89,300
29/05/2026 105,000 0 (0%) 3,903 409.72 0 0 105,000 120,700 89,300
28/05/2026 104,800 0.4 (0.38%) 1,609 168.95 0 0 104,400 120,000 88,800
27/05/2026 105,000 0 (0%) 1,501 156.65 0 0 105,000 120,700 89,300
26/05/2026 103,100 -5.6 (-5.15%) 300 31.49 0 0 108,700 125,000 92,400
25/05/2026 108,700 0 (0%) 0 0 0 0 108,700 125,000 92,400
22/05/2026 105,000 -1.2 (-1.13%) 2,000 217.44 0 0 106,200 122,100 90,300
21/05/2026 106,200 0 (0%) 0 0 0 0 106,200 122,100 90,300
20/05/2026 100,100 -1.9 (-1.86%) 1,000 106.19 0 0 102,000 117,300 86,700
19/05/2026 102,000 0 (0%) 0 0 0 0 102,000 117,300 86,700
18/05/2026 102,000 2.8 (2.82%) 100 10.2 0 0 99,200 114,000 84,400
15/05/2026 105,600 6.3 (6.34%) 8,730 866.59 0 0 99,300 114,100 84,500
14/05/2026 99,000 -0.6 (-0.6%) 3,900 387.23 0 0 99,600 114,500 84,700
13/05/2026 100,000 -9.2 (-8.42%) 59,430 5,921.53 0 0 109,200 125,500 92,900
12/05/2026 109,200 0 (0%) 0 0 0 0 109,200 125,500 92,900
11/05/2026 108,500 -1 (-0.91%) 506 55.24 0 0 109,500 125,900 93,100
08/05/2026 109,500 -2.5 (-2.23%) 101 11.06 0 0 112,000 128,800 95,200
07/05/2026 112,000 -0.1 (-0.09%) 123 13.78 0 0 112,100 128,900 95,300
06/05/2026 111,100 -1.8 (-1.59%) 62,700 7,026.49 0 0 112,900 129,800 96,000
05/05/2026 106,300 -9.7 (-8.36%) 500 56.43 0 0 116,000 133,400 98,600
04/05/2026 116,000 0 (0%) 2,100 243.6 0 0 116,000 133,400 98,600
29/04/2026 116,000 0.3 (0.26%) 2,855 331.13 0 0 115,700 133,000 98,400
28/04/2026 115,000 -4 (-3.36%) 900 104.12 0 0 119,000 136,800 101,200
24/04/2026 119,000 -1 (-0.83%) 100 11.9 0 0 120,000 138,000 102,000
23/04/2026 120,000 0.2 (0.17%) 416 49.92 0 0 119,800 137,700 101,900
22/04/2026 120,000 0 (0%) 2,700 323.41 0 0 120,000 138,000 102,000
21/04/2026 120,500 0 (0%) 5,440 652.61 0 0 120,500 138,500 102,500
20/04/2026 120,500 -0.4 (-0.33%) 323 38.93 0 0 120,900 139,000 102,800
17/04/2026 120,600 -0.1 (-0.08%) 1,700 205.46 0 0 120,700 138,800 102,600
16/04/2026 120,600 -0.2 (-0.17%) 400 48.28 0 0 120,800 138,900 102,700
15/04/2026 120,700 2.4 (2.03%) 201 24.28 0 0 118,300 136,000 100,600
14/04/2026 120,000 1.9 (1.61%) 11,100 1,313.11 0 0 118,100 135,800 100,400
13/04/2026 118,500 0.4 (0.34%) 10,300 1,216.45 0 0 118,100 135,800 100,400
10/04/2026 118,100 0 (0%) 1 0.12 0 0 118,100 135,800 100,400
09/04/2026 117,900 -1.1 (-0.92%) 1,300 153.51 0 0 119,000 136,800 101,200
08/04/2026 119,000 0 (0%) 1,605 191.02 0 0 119,000 136,800 101,200
07/04/2026 119,000 0 (0%) 1,000 119 0 0 119,000 136,800 101,200
06/04/2026 119,500 1.3 (1.1%) 2,430 289.21 0 0 118,200 135,900 100,500
03/04/2026 118,200 0 (0%) 94 11.03 0 0 118,200 135,900 100,500
02/04/2026 118,200 0 (0%) 0 0 0 0 118,200 135,900 100,500
01/04/2026 118,200 0 (0%) 6 0.71 0 0 118,200 135,900 100,500
31/03/2026 118,200 0 (0%) 0 0 0 0 118,200 135,900 100,500
30/03/2026 118,200 -0.1 (-0.08%) 110 13.02 0 0 118,300 136,000 100,600
27/03/2026 120,000 0.6 (0.5%) 1,000 118.29 0 0 119,400 137,300 101,500
26/03/2026 120,100 0 (0%) 400 47.75 0 0 120,100 138,100 102,100
25/03/2026 120,100 5.3 (4.62%) 500 60.07 0 0 114,800 132,000 97,600
24/03/2026 116,900 0.3 (0.26%) 2,700 309.99 0 0 116,600 134,000 99,200
23/03/2026 116,200 -3.3 (-2.76%) 1,033 120.47 0 0 119,500 137,400 101,600
20/03/2026 119,500 -0.7 (-0.58%) 100 11.95 0 0 120,200 138,200 102,200
19/03/2026 120,100 1.3 (1.09%) 200 24.03 0 0 118,800 136,600 101,000
18/03/2026 120,400 0 (0%) 307 36.48 0 0 120,400 138,400 102,400
17/03/2026 118,000 -4.5 (-3.67%) 1,504 181.15 0 0 122,500 140,800 104,200
16/03/2026 122,500 3.3 (2.77%) 149 18.09 0 0 119,200 137,000 101,400
13/03/2026 120,800 0.9 (0.75%) 401 47.79 0 0 119,900 137,800 102,000
12/03/2026 119,900 3.7 (3.18%) 100 11.99 0 0 116,200 133,600 98,800
11/03/2026 120,000 5 (4.35%) 301 34.98 0 0 115,000 132,200 97,800
10/03/2026 115,300 0.5 (0.44%) 639 73.5 0 0 114,800 132,000 97,600
09/03/2026 113,000 -6.8 (-5.68%) 1,044 119.8 0 0 119,800 137,700 101,900
06/03/2026 119,800 0 (0%) 130 15.57 0 0 119,800 137,700 101,900
05/03/2026 119,800 0 (0%) 5 0.6 0 0 119,800 137,700 101,900
04/03/2026 120,500 -0.1 (-0.08%) 1,002 120.01 0 0 120,600 138,600 102,600
03/03/2026 121,000 0.4 (0.33%) 910 109.74 0 0 120,600 138,600 102,600
02/03/2026 121,900 -0.7 (-0.57%) 1,857 224.09 0 0 122,600 140,900 104,300
27/02/2026 122,600 0 (0%) 73 8.96 0 0 122,600 140,900 104,300
26/02/2026 122,600 0 (0%) 0 0 0 0 122,600 140,900 104,300
25/02/2026 122,600 -0.1 (-0.08%) 106 13. 0 0 122,700 141,100 104,300
24/02/2026 123,800 3.7 (3.08%) 700 85.89 0 0 120,100 138,100 102,100
23/02/2026 120,100 0 (0%) 401 48.16 0 0 120,100 138,100 102,100
13/02/2026 119,900 3.9 (3.36%) 204 24.5 0 0 116,000 133,400 98,600
12/02/2026 116,000 0 (0%) 0 0 0 0 116,000 133,400 98,600
11/02/2026 116,000 0 (0%) 300 34.8 0 0 116,000 133,400 98,600
10/02/2026 116,000 0.9 (0.78%) 200 23.2 0 0 115,100 132,300 97,900
09/02/2026 115,100 0 (0%) 0 0 0 0 115,100 132,300 97,900
06/02/2026 116,000 -2 (-1.69%) 4,410 507.8 0 0 118,000 135,700 100,300
05/02/2026 118,500 -1 (-0.84%) 690 81.51 0 0 119,500 137,400 101,600
04/02/2026 118,100 -1.8 (-1.5%) 400 47.81 0 0 119,900 137,800 102,000
03/02/2026 119,900 3.4 (2.92%) 100 11.99 0 0 116,500 133,900 99,100
02/02/2026 118,800 -0.1 (-0.08%) 1,102 128.43 0 0 118,900 136,700 101,100
30/01/2026 118,900 4.8 (4.21%) 300 35.67 0 0 114,100 131,200 97,000
29/01/2026 116,000 -0.3 (-0.26%) 3,100 353.72 0 0 116,300 133,700 98,900
28/01/2026 117,500 0.1 (0.09%) 1,600 186.05 0 0 117,400 135,000 99,800
27/01/2026 120,900 0.6 (0.5%) 4,222 495.46 0 0 120,300 138,300 102,300
26/01/2026 124,000 -1 (-0.8%) 742 89.45 0 0 125,000 143,700 106,300
23/01/2026 125,700 0.8 (0.64%) 2,690 332.76 0 0 124,900 143,600 106,200
22/01/2026 124,900 3.8 (3.14%) 2,350 293.49 0 0 121,100 139,200 103,000
21/01/2026 120,500 4.1 (3.52%) 5,608 670.02 10,000 990 116,400 133,800 99,000
20/01/2026 117,000 3.1 (2.72%) 4,251 494.59 0 0 113,900 130,900 96,900
19/01/2026 115,200 1.2 (1.05%) 504 57.39 0 0 114,000 131,100 96,900
16/01/2026 115,400 0.7 (0.61%) 1,003 114.39 0 0 114,700 131,900 97,500
15/01/2026 114,700 0 (0%) 600 68.82 90,000 9,000 114,700 131,900 97,500
14/01/2026 114,200 -1.1 (-0.95%) 310 35.56 0 0 115,300 132,500 98,100
13/01/2026 115,300 0 (0%) 0 0 0 0 115,300 132,500 98,100
12/01/2026 117,000 3.6 (3.17%) 2,312 266.48 0 0 113,400 130,400 96,400
09/01/2026 113,400 0 (0%) 111 12.59 0 0 113,400 130,400 96,400
08/01/2026 113,500 0 (0%) 1,410 159.84 0 0 113,500 130,500 96,500
07/01/2026 114,000 0 (0%) 18,600 2,111.4 0 0 114,000 131,100 96,900
06/01/2026 114,000 -1.2 (-1.04%) 1,900 216.6 0 0 115,200 132,400 98,000
05/01/2026 114,000 -2.2 (-1.89%) 5,700 656.68 0 0 116,200 133,600 98,800
31/12/2025 115,900 0.2 (0.17%) 1,200 139.41 0 0 115,700 133,000 98,400
30/12/2025 115,800 0.2 (0.17%) 1,300 150.4 0 0 115,600 132,900 98,300
29/12/2025 115,600 -2.5 (-2.12%) 5,100 589.38 0 0 118,100 135,800 100,400
26/12/2025 118,000 1.7 (1.46%) 2,500 295.19 0 0 116,300 133,700 98,900
25/12/2025 116,300 0 (0%) 500 58.15 0 0 116,300 133,700 98,900
24/12/2025 117,000 1 (0.86%) 300 34.9 0 0 116,000 133,400 98,600
23/12/2025 115,000 0.7 (0.61%) 1,200 139.2 0 0 114,300 131,400 97,200
22/12/2025 114,500 0.2 (0.17%) 700 80 0 0 114,300 131,400 97,200
19/12/2025 114,000 -0.8 (-0.7%) 600 68.56 0 0 114,800 132,000 97,600
18/12/2025 113,900 0 (0%) 400 45.92 0 0 113,900 130,900 96,900
17/12/2025 113,800 0 (0%) 1,339 152.45 0 0 113,800 130,800 96,800
16/12/2025 113,800 0 (0%) 1,160 132.01 0 0 113,800 130,800 96,800
15/12/2025 113,800 -0.5 (-0.44%) 200 22.76 0 0 114,300 131,400 97,200
12/12/2025 114,100 0 (0%) 202 23.09 0 0 114,100 131,200 97,000
11/12/2025 113,000 -2 (-1.74%) 700 79.84 0 0 115,000 132,200 97,800
10/12/2025 115,000 3.8 (3.42%) 103 11.79 0 0 111,200 127,800 94,600

Dữ liệu lịch sử - BSC

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