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 69,500 0 (0%) 0 0 0 0 69,500 0 0
11/06/2026 69,500 -0.1 (-0.14%) 5,400 375.12 0 0 69,600 74,400 64,800
10/06/2026 69,600 0.1 (0.14%) 6,000 417.7 0 0 69,500 74,300 64,700
09/06/2026 69,500 -0.4 (-0.57%) 14,300 993.91 0 0 69,900 74,700 65,100
08/06/2026 69,900 -0.7 (-0.99%) 10,100 708.67 0 0 70,600 75,500 65,700
05/06/2026 70,600 -0.2 (-0.28%) 16,000 1,127.81 0 0 70,800 75,700 65,900
04/06/2026 70,800 -1.6 (-2.21%) 33,700 2,389.72 0 0 72,400 77,400 67,400
03/06/2026 77,400 -1.4 (-1.78%) 28,600 2,239.02 0 0 78,800 84,300 73,300
02/06/2026 78,800 0.9 (1.16%) 48,700 3,836.65 0 0 77,900 83,300 72,500
01/06/2026 77,900 2 (2.64%) 66,500 5,157.51 0 0 75,900 81,200 70,600
29/05/2026 75,900 0.1 (0.13%) 10,900 828.03 0 0 75,800 81,100 70,500
28/05/2026 75,800 -0.1 (-0.13%) 10,000 759.21 0 0 75,900 81,200 70,600
27/05/2026 75,900 0.1 (0.13%) 11,100 842.96 0 0 75,800 81,100 70,500
26/05/2026 75,800 -0.4 (-0.52%) 10,200 774.77 0 0 76,200 81,500 70,900
25/05/2026 76,200 0 (0%) 5,200 396.11 0 0 76,200 81,500 70,900
22/05/2026 76,200 0.2 (0.26%) 7,700 586.75 0 0 76,000 81,300 70,700
21/05/2026 76,000 0.1 (0.13%) 8,700 663.04 0 0 75,900 81,200 70,600
20/05/2026 75,900 -0.3 (-0.39%) 17,200 1,310.97 0 0 76,200 81,500 70,900
19/05/2026 76,200 0.6 (0.79%) 13,900 1,059.6 0 0 75,600 80,800 70,400
18/05/2026 75,600 -0.4 (-0.53%) 15,300 1,163.86 0 0 76,000 81,300 70,700
15/05/2026 76,000 0.3 (0.4%) 17,600 1,337.9 0 0 75,700 80,900 70,500
14/05/2026 75,700 0.3 (0.4%) 15,600 1,179.22 0 0 75,400 80,600 70,200
13/05/2026 75,400 0.2 (0.27%) 7,900 595.47 0 0 75,200 80,400 70,000
12/05/2026 75,200 0 (0%) 7,800 585.37 0 0 75,200 80,400 70,000
11/05/2026 75,200 -0.1 (-0.13%) 19,400 1,460.34 0 0 75,300 80,500 70,100
08/05/2026 75,300 0.8 (1.07%) 34,500 2,585.19 0 0 74,500 79,700 69,300
07/05/2026 74,500 0.4 (0.54%) 17,800 1,326.58 0 0 74,100 79,200 69,000
06/05/2026 74,100 0.1 (0.14%) 13,400 989.57 0 0 74,000 79,100 68,900
05/05/2026 74,000 0 (0%) 8,500 625.29 0 0 74,000 79,100 68,900
04/05/2026 74,000 0.2 (0.27%) 11,200 829.52 0 0 73,800 78,900 68,700
29/04/2026 73,800 -0.1 (-0.14%) 4,000 295.04 0 0 73,900 79,000 68,800
28/04/2026 73,900 0 (0%) 16,700 1,235.47 0 0 73,900 79,000 68,800
24/04/2026 73,900 0.9 (1.23%) 11,700 862.06 0 0 73,000 78,100 67,900
23/04/2026 73,000 -0.6 (-0.82%) 11,700 856.95 0 0 73,600 78,700 68,500
22/04/2026 73,600 -0.4 (-0.54%) 5,000 369.36 0 0 74,000 79,100 68,900
21/04/2026 74,000 0 (0%) 23,600 1,747.13 0 0 74,000 79,100 68,900
20/04/2026 74,000 1 (1.37%) 26,100 1,919.45 0 0 73,000 78,100 67,900
17/04/2026 73,000 0.6 (0.83%) 14,700 1,070.14 0 0 72,400 77,400 67,400
16/04/2026 72,400 0.1 (0.14%) 7,500 543.4 0 0 72,300 77,300 67,300
15/04/2026 72,300 0 (0%) 8,500 616.44 0 0 72,300 77,300 67,300
14/04/2026 72,300 0.2 (0.28%) 4,300 311.37 0 0 72,100 77,100 67,100
13/04/2026 72,100 0.1 (0.14%) 15,600 1,123.41 0 0 72,000 77,000 67,000
10/04/2026 72,000 -0.1 (-0.14%) 10,200 735.12 0 0 72,100 77,100 67,100
09/04/2026 72,100 -0.2 (-0.28%) 5,500 396.62 0 0 72,300 77,300 67,300
08/04/2026 72,300 0.3 (0.42%) 15,200 1,097.88 0 0 72,000 77,000 67,000
07/04/2026 72,000 0 (0%) 14,800 1,068.75 0 0 72,000 77,000 67,000
06/04/2026 72,000 1 (1.41%) 31,500 2,271.45 0 0 71,000 75,900 66,100
03/04/2026 71,000 0.3 (0.42%) 16,600 1,174.88 0 0 70,700 75,600 65,800
02/04/2026 70,700 0.9 (1.29%) 26,900 1,900.72 0 0 69,800 74,600 65,000
01/04/2026 69,800 0.7 (1.01%) 3,600 249.6 0 0 69,100 73,900 64,300
31/03/2026 69,100 0 (0%) 6,900 476.9 0 0 69,100 73,900 64,300
30/03/2026 69,100 -0.5 (-0.72%) 13,700 947.22 0 0 69,600 74,400 64,800
27/03/2026 69,600 -0.1 (-0.14%) 12,900 901.3 0 0 69,700 74,500 64,900
26/03/2026 69,700 -0.5 (-0.71%) 7,100 496.77 0 0 70,200 75,100 65,300
25/03/2026 70,200 0.9 (1.3%) 6,100 427.98 0 0 69,300 74,100 64,500
24/03/2026 69,300 0.7 (1.02%) 6,900 477.8 0 0 68,600 73,400 63,800
23/03/2026 68,600 -0.9 (-1.29%) 16,700 1,153.96 0 0 69,500 74,300 64,700
20/03/2026 69,500 -0.7 (-1.%) 8,500 587.6 0 0 70,200 75,100 65,300
19/03/2026 70,200 0.7 (1.01%) 16,900 1,173.84 0 0 69,500 74,300 64,700
18/03/2026 69,500 0 (0%) 13,700 954.65 0 0 69,500 74,300 64,700
17/03/2026 69,500 0.2 (0.29%) 14,000 972.83 0 0 69,300 74,100 64,500
16/03/2026 69,300 -0.3 (-0.43%) 6,800 471.27 0 0 69,600 74,400 64,800
13/03/2026 69,600 -0.1 (-0.14%) 6,400 444.38 0 0 69,700 74,500 64,900
12/03/2026 69,700 -0.1 (-0.14%) 4,800 334.09 0 0 69,800 74,600 65,000
11/03/2026 69,800 0 (0%) 11,000 768.47 0 0 69,800 74,600 65,000
10/03/2026 69,800 3.1 (4.65%) 23,100 1,599.62 0 0 66,700 71,300 62,100
09/03/2026 66,700 -3.8 (-5.39%) 63,000 4,207.02 0 0 70,500 75,400 65,600
06/03/2026 70,500 -0.8 (-1.12%) 11,900 844.33 0 0 71,300 76,200 66,400
05/03/2026 71,300 -0.4 (-0.56%) 7,000 499.05 0 0 71,700 76,700 66,700
04/03/2026 71,700 -0.5 (-0.69%) 16,000 1,141.62 0 0 72,200 77,200 67,200
03/03/2026 72,200 -0.1 (-0.14%) 26,500 1,917.5 0 0 72,300 77,300 67,300
02/03/2026 72,300 0 (0%) 18,300 1,319.95 0 0 72,300 77,300 67,300
27/02/2026 72,300 0.3 (0.42%) 12,400 893 0 0 72,000 77,000 67,000
26/02/2026 72,000 0 (0%) 15,400 1,108.14 0 0 72,000 77,000 67,000
25/02/2026 72,000 0.2 (0.28%) 14,900 1,070.17 0 0 71,800 76,800 66,800
24/02/2026 71,800 0.3 (0.42%) 7,600 544.32 0 0 71,500 76,500 66,500
23/02/2026 71,500 0 (0%) 7,900 566.33 0 0 71,500 76,500 66,500
13/02/2026 71,500 0 (0%) 5,900 420.6 0 0 71,500 76,500 66,500
12/02/2026 71,500 0 (0%) 8,900 632.68 0 0 71,500 76,500 66,500
11/02/2026 71,500 0.1 (0.14%) 4,700 335.74 0 0 71,400 76,300 66,500
10/02/2026 71,400 -0.1 (-0.14%) 1,800 128.65 0 0 71,500 76,500 66,500
09/02/2026 71,500 -0.3 (-0.42%) 10,100 725.19 0 0 71,800 76,800 66,800
06/02/2026 71,800 -0.1 (-0.14%) 8,500 610.34 0 0 71,900 76,900 66,900
05/02/2026 71,900 0 (0%) 7,000 504.08 0 0 71,900 76,900 66,900
04/02/2026 71,900 0.1 (0.14%) 6,500 467.52 0 0 71,800 76,800 66,800
03/02/2026 71,800 0.6 (0.84%) 11,800 848.63 0 0 71,200 76,100 66,300
02/02/2026 71,200 0.3 (0.42%) 4,200 298.1 0 0 70,900 75,800 66,000
30/01/2026 70,900 -0.5 (-0.7%) 11,100 782.92 0 0 71,400 76,300 66,500
29/01/2026 71,400 -0.1 (-0.14%) 16,300 1,148.44 0 0 71,500 76,500 66,500
28/01/2026 71,500 0 (0%) 3,700 267.14 0 0 71,500 76,500 66,500
27/01/2026 71,500 0.5 (0.7%) 7,600 540.55 0 0 71,000 75,900 66,100
26/01/2026 71,000 -1.9 (-2.61%) 13,900 995.56 0 0 72,900 78,000 67,800
23/01/2026 72,900 -0.5 (-0.68%) 8,000 589.76 0 0 73,400 78,500 68,300
22/01/2026 73,400 1.4 (1.94%) 21,500 1,569.83 0 0 72,000 77,000 67,000
21/01/2026 72,000 0.1 (0.14%) 35,400 2,564.3 0 0 71,900 76,900 66,900
20/01/2026 71,900 0.1 (0.14%) 10,300 739.59 0 0 71,800 76,800 66,800
19/01/2026 71,800 -0.2 (-0.28%) 15,600 1,117.55 0 0 72,000 77,000 67,000
16/01/2026 72,000 1 (1.41%) 28,600 2,130.31 0 0 71,000 75,900 66,100
15/01/2026 71,000 3.7 (5.5%) 44,600 3,085.02 0 0 67,300 72,000 62,600
14/01/2026 67,300 0.3 (0.45%) 20,600 1,380.45 0 0 67,000 71,600 62,400
13/01/2026 67,000 -0.5 (-0.74%) 37,500 2,505.31 0 0 67,500 72,200 62,800
12/01/2026 67,500 0.1 (0.15%) 37,300 2,499.76 0 0 67,400 72,100 62,700
09/01/2026 67,400 -0.1 (-0.15%) 28,300 1,896.9 0 0 67,500 72,200 62,800
08/01/2026 67,500 -0.2 (-0.3%) 21,200 1,419.55 0 0 67,700 72,400 63,000
07/01/2026 67,700 0 (0%) 47,000 3,159.35 0 0 67,700 72,400 63,000
06/01/2026 67,700 0.6 (0.89%) 5,700 383.62 0 0 67,100 71,700 62,500
05/01/2026 67,100 -0.3 (-0.45%) 8,100 545.34 0 0 67,400 72,100 62,700
31/12/2025 67,400 0 (0%) 4,400 296.71 0 0 67,400 72,100 62,700
30/12/2025 67,400 0 (0%) 3,800 256.16 0 0 67,400 72,100 62,700
29/12/2025 67,400 0.1 (0.15%) 8,200 553.42 0 0 67,300 72,000 62,600
26/12/2025 67,300 -0.7 (-1.03%) 11,100 750.34 0 0 68,000 72,700 63,300
25/12/2025 68,000 0.5 (0.74%) 2,800 190.08 0 0 67,500 72,200 62,800
24/12/2025 67,500 0 (0%) 4,600 311.35 0 0 67,500 72,200 62,800
23/12/2025 67,500 -0.5 (-0.74%) 10,900 736.36 0 0 68,000 72,700 63,300
22/12/2025 68,000 -0.5 (-0.73%) 35,000 2,361.1 0 0 68,500 73,200 63,800
19/12/2025 68,500 1 (1.48%) 6,000 405.92 0 0 67,500 72,200 62,800
18/12/2025 67,500 -0.3 (-0.44%) 3,300 223.28 0 0 67,800 72,500 63,100
17/12/2025 67,800 -0.2 (-0.29%) 7,500 508.05 0 0 68,000 72,700 63,300
16/12/2025 68,000 0.1 (0.15%) 5,500 374.09 0 0 67,900 72,600 63,200
15/12/2025 67,900 0.3 (0.44%) 11,400 772.65 0 0 67,600 72,300 62,900
12/12/2025 67,600 -0.4 (-0.59%) 3,600 244.97 0 0 68,000 72,700 63,300

Dữ liệu lịch sử - BSC

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