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
16/06/2026 81,300 -0.4 (-0.49%) 40,900 3,338.29 0 0 81,700 93,900 69,500
15/06/2026 82,900 3.3 (4.15%) 148,649 12,150.07 0 0 79,600 91,500 67,700
12/06/2026 82,200 1.2 (1.48%) 244,179 19,442.64 0 0 81,000 93,100 68,900
11/06/2026 79,900 -2.1 (-2.56%) 151,926 12,311.15 0 0 82,000 94,300 69,700
10/06/2026 82,500 0.1 (0.12%) 188,442 15,459.5 0 0 82,400 94,700 70,100
09/06/2026 82,000 -4.2 (-4.87%) 221,859 18,278.38 0 0 86,200 99,100 73,300
08/06/2026 83,700 3 (3.72%) 531,367 45,799.57 0 0 80,700 92,800 68,600
05/06/2026 161,900 2 (1.25%) 227,269 36,688.55 0 0 159,900 183,800 136,000
04/06/2026 158,900 -7.2 (-4.33%) 199,060 31,825.61 0 0 166,100 191,000 141,200
03/06/2026 163,800 -12.5 (-7.09%) 236,341 39,273.54 0 0 176,300 202,700 149,900
02/06/2026 174,900 4.8 (2.82%) 237,699 41,911.78 3 0.53 170,100 195,600 144,600
01/06/2026 172,000 9.6 (5.91%) 479,484 81,546.87 0 0 162,400 186,700 138,100
29/05/2026 162,100 2.3 (1.44%) 148,910 24,189.51 3 0.55 159,800 183,700 135,900
28/05/2026 159,000 1.9 (1.21%) 118,345 18,915.63 0 0 157,100 180,600 133,600
27/05/2026 156,200 -1.5 (-0.95%) 84,147 13,217.9 0 0 157,700 181,300 134,100
26/05/2026 156,000 0.8 (0.52%) 55,832 8,803.08 0 0 155,200 178,400 132,000
25/05/2026 155,900 9 (6.13%) 117,221 18,187.43 0 0 146,900 168,900 124,900
22/05/2026 146,800 -1.1 (-0.74%) 21,118 3,102.86 0 0 147,900 170,000 125,800
21/05/2026 148,100 1.1 (0.75%) 30,088 4,450.31 0 0 147,000 169,000 125,000
20/05/2026 148,800 -0.3 (-0.2%) 51,105 7,511.5 0 0 149,100 171,400 126,800
19/05/2026 147,000 1.7 (1.17%) 136,345 20,332.9 3,900 491.4 145,300 167,000 123,600
18/05/2026 147,000 -1.2 (-0.81%) 61,951 8,999.32 130 16.38 148,200 170,400 126,000
15/05/2026 147,900 -0.5 (-0.34%) 39,442 5,847.56 0 0 148,400 170,600 126,200
14/05/2026 149,000 1.6 (1.09%) 52,150 7,737.16 0 0 147,400 169,500 125,300
13/05/2026 147,200 -3.2 (-2.13%) 69,703 10,279.64 0 0 150,400 172,900 127,900
12/05/2026 150,000 -4.6 (-2.98%) 41,701 6,273.35 0 0 154,600 177,700 131,500
11/05/2026 151,000 -6.7 (-4.25%) 84,324 13,034.29 0 0 157,700 181,300 134,100
08/05/2026 158,000 3.8 (2.46%) 58,524 9,227.75 0 0 154,200 177,300 131,100
07/05/2026 154,500 1.1 (0.72%) 56,460 8,706.49 0 0 153,400 176,400 130,400
06/05/2026 154,900 4.4 (2.92%) 33,939 5,208.39 0 0 150,500 173,000 128,000
05/05/2026 150,800 -8 (-5.04%) 81,853 12,316.77 0 0 158,800 182,600 135,000
04/05/2026 153,700 -11.7 (-7.07%) 112,336 17,837.85 0 0 165,400 190,200 140,600
29/04/2026 164,000 -1.5 (-0.91%) 81,828 13,535.86 0 0 165,500 190,300 140,700
28/04/2026 166,900 6.2 (3.86%) 134,909 22,325.94 0 0 160,700 184,800 136,600
24/04/2026 160,000 -2.1 (-1.3%) 68,783 11,055.65 0 0 162,100 186,400 137,800
23/04/2026 159,900 -0.5 (-0.31%) 162,435 26,340.37 0 0 160,400 184,400 136,400
22/04/2026 160,300 -5.5 (-3.32%) 113,690 18,233.2 0 0 165,800 190,600 141,000
21/04/2026 162,800 8.7 (5.65%) 202,826 33,639.73 0 0 154,100 177,200 131,000
20/04/2026 160,000 15.7 (10.88%) 217,095 33,451.2 3,000 419.4 144,300 165,900 122,700
17/04/2026 150,000 16.2 (12.11%) 296,010 42,710.99 0 0 133,800 153,800 113,800
16/04/2026 134,000 0.1 (0.07%) 58,822 7,870.17 0 0 133,900 153,900 113,900
15/04/2026 133,000 1.8 (1.37%) 64,154 8,592.9 0 0 131,200 150,800 111,600
14/04/2026 131,800 1.4 (1.07%) 31,480 4,131.52 600 66.54 130,400 149,900 110,900
13/04/2026 130,600 -1.4 (-1.06%) 44,631 5,822.06 0 0 132,000 151,800 112,200
10/04/2026 131,700 0.9 (0.69%) 33,860 4,467.91 0 0 130,800 150,400 111,200
09/04/2026 130,100 -2.2 (-1.66%) 49,478 6,472.1 0 0 132,300 152,100 112,500
08/04/2026 132,500 3.4 (2.63%) 44,749 5,920.96 0 0 129,100 148,400 109,800
07/04/2026 129,400 0 (0%) 37,494 4,840.78 0 0 129,400 148,800 110,000
06/04/2026 130,000 -1.4 (-1.07%) 23,881 3,091.16 0 0 131,400 151,100 111,700
03/04/2026 131,200 -2.3 (-1.72%) 51,456 6,761.81 0 0 133,500 153,500 113,500
02/04/2026 134,000 -0.9 (-0.67%) 45,517 6,075.49 0 0 134,900 155,100 114,700
01/04/2026 134,600 -0.5 (-0.37%) 59,088 7,968.61 0 0 135,100 155,300 114,900
31/03/2026 134,200 -0.5 (-0.37%) 89,472 12,084.84 30,000 3,435 134,700 154,900 114,500
30/03/2026 135,300 -0.2 (-0.15%) 61,785 8,321.31 0 0 135,500 155,800 115,200
27/03/2026 135,400 1.7 (1.27%) 66,755 9,046.7 5,900 712.03 133,700 153,700 113,700
26/03/2026 134,000 1.9 (1.44%) 48,195 6,441.96 0 0 132,100 151,900 112,300
25/03/2026 133,500 4.6 (3.57%) 72,169 9,533.43 0 0 128,900 148,200 109,600
24/03/2026 129,000 1.9 (1.49%) 33,149 4,274.72 0 0 127,100 146,100 108,100
23/03/2026 125,300 -9.8 (-7.25%) 106,505 13,541.26 0 0 135,100 155,300 114,900
20/03/2026 134,700 -2.4 (-1.75%) 42,100 5,688.41 0 0 137,100 157,600 116,600
19/03/2026 138,000 -1.1 (-0.79%) 39,120 5,364.22 0 0 139,100 159,900 118,300
18/03/2026 139,500 -2.1 (-1.48%) 112,121 15,592.25 0 0 141,600 162,800 120,400
17/03/2026 140,200 -0.9 (-0.64%) 53,839 7,626.03 200 25.6 141,100 162,200 120,000
16/03/2026 141,200 0.6 (0.43%) 73,015 10,301.69 0 0 140,600 161,600 119,600
13/03/2026 138,000 -7.8 (-5.35%) 75,656 10,640.62 0 0 145,800 167,600 124,000
12/03/2026 144,000 5.2 (3.75%) 109,986 16,036.88 0 0 138,800 159,600 118,000
11/03/2026 143,000 14.7 (11.46%) 196,237 27,244.77 200 25.7 128,300 147,500 109,100
10/03/2026 129,700 9.3 (7.72%) 97,242 12,479.88 0 0 120,400 138,400 102,400
09/03/2026 124,700 0.3 (0.24%) 166,633 20,057.99 12,870 1,544.4 124,400 143,000 105,800
06/03/2026 131,000 -9.7 (-6.89%) 253,274 31,538.26 0 0 140,700 161,800 119,600
05/03/2026 140,100 -24.7 (-14.99%) 117,690 16,553.36 0 0 164,800 189,500 140,100
04/03/2026 165,000 -6.4 (-3.73%) 24,902 4,106.45 0 0 171,400 197,100 145,700
03/03/2026 171,000 -1.6 (-0.93%) 19,657 3,371.52 0 0 172,600 198,400 146,800
02/03/2026 172,000 -12.6 (-6.83%) 30,488 5,265.37 0 0 184,600 212,200 157,000
27/02/2026 184,000 -1.6 (-0.86%) 16,116 2,975.41 0 0 185,600 213,400 157,800
26/02/2026 186,100 -0.7 (-0.37%) 13,310 2,470.73 0 0 186,800 214,800 158,800
25/02/2026 188,000 2.3 (1.24%) 28,885 5,395.21 0 0 185,700 213,500 157,900
24/02/2026 187,600 0 (0%) 28,098 5,218.16 0 0 187,600 215,700 159,500
23/02/2026 187,000 4.2 (2.3%) 19,971 3,748.66 0 0 182,800 210,200 155,400
13/02/2026 185,100 6 (3.35%) 29,815 5,450.88 0 0 179,100 205,900 152,300
12/02/2026 179,000 -4.3 (-2.35%) 18,193 3,261.22 0 0 183,300 210,700 155,900
11/02/2026 178,000 -15.3 (-7.92%) 27,758 5,091.35 0 0 193,300 222,200 164,400
10/02/2026 193,000 10.2 (5.58%) 35,023 6,770.01 0 0 182,800 210,200 155,400
09/02/2026 191,000 22.2 (13.15%) 40,650 7,425.99 0 0 168,800 194,100 143,500
06/02/2026 166,000 -17.6 (-9.59%) 38,898 6,568.36 0 0 183,600 211,100 156,100
05/02/2026 180,000 -12.4 (-6.44%) 49,622 9,118.85 0 0 192,400 221,200 163,600
04/02/2026 189,000 -17.9 (-8.65%) 34,690 6,679.15 0 0 206,900 237,900 175,900
03/02/2026 203,200 -11.6 (-5.4%) 40,790 8,440.6 0 0 214,800 247,000 182,600
02/02/2026 209,100 6.1 (3.%) 32,293 6,939.42 0 0 203,000 233,400 172,600
30/01/2026 215,000 2.3 (1.08%) 113,819 23,129.86 0 0 212,700 244,600 180,800
29/01/2026 209,900 -37 (-14.99%) 64,272 13,676.7 0 0 246,900 283,900 209,900
28/01/2026 235,000 -38.3 (-14.01%) 179,273 44,310.1 0 0 273,300 314,200 232,400
27/01/2026 276,000 33.6 (13.86%) 142,712 39,009.62 0 0 242,400 278,700 206,100
26/01/2026 242,400 31.6 (14.99%) 19,273 4,671.78 0 0 210,800 242,400 179,200
23/01/2026 211,800 27.6 (14.98%) 30,815 6,496.79 0 0 184,200 211,800 156,600
22/01/2026 187,100 24.4 (15.%) 183,861 33,858.7 0 0 162,700 187,100 138,300
21/01/2026 162,700 21.2 (14.98%) 118,021 19,201.12 0 0 141,500 162,700 120,300
20/01/2026 141,500 18.4 (14.95%) 12,246 1,732.81 0 0 123,100 141,500 104,700
19/01/2026 1,600,000 52.5 (3.39%) 18,203 29,160.36 0 0 1,547,500 1,779,600 1,315,400
16/01/2026 1,519,000 17.6 (1.17%) 16,763 25,959.99 0 0 1,501,400 1,726,600 1,276,200
15/01/2026 1,525,000 -18.8 (-1.22%) 12,364 18,563.68 0 0 1,543,800 1,775,300 1,312,300
14/01/2026 1,539,000 6.1 (0.4%) 11,419 17,633.29 10,000 13,030 1,532,900 1,762,800 1,303,000
13/01/2026 1,535,000 155.3 (11.26%) 13,043 19,994.29 0 0 1,379,700 1,586,600 1,172,800
12/01/2026 1,425,000 130.4 (10.07%) 17,920 24,744.81 0 0 1,294,600 1,488,700 1,100,500
09/01/2026 1,296,000 13.9 (1.08%) 9,476 12,269.09 0 0 1,282,100 1,474,400 1,089,800
08/01/2026 1,294,000 52.4 (4.22%) 4,436 5,682.83 0 0 1,241,600 1,427,800 1,055,400
07/01/2026 1,242,000 8.4 (0.68%) 2,466 3,062.06 0 0 1,233,600 1,418,600 1,048,600
06/01/2026 1,260,000 35.5 (2.9%) 2,733 3,372.24 0 0 1,224,500 1,408,100 1,040,900
05/01/2026 1,225,300 0.5 (0.04%) 2,460 3,011.65 0 0 1,224,800 1,408,500 1,041,100
31/12/2025 1,221,100 5 (0.41%) 5,495 6,730.48 0 0 1,216,100 1,398,500 1,033,700
30/12/2025 1,216,100 8.5 (0.7%) 3,088 3,755.36 0 0 1,207,600 1,388,700 1,026,500
29/12/2025 1,210,000 7 (0.58%) 1,157 1,397.08 0 0 1,203,000 1,383,400 1,022,600
26/12/2025 1,210,000 2.6 (0.22%) 1,789 2,152.5 3,900 4,738.5 1,207,400 1,388,500 1,026,300
25/12/2025 1,200,000 -4.8 (-0.4%) 3,158 3,813.34 0 0 1,204,800 1,385,500 1,024,100
24/12/2025 1,218,000 4 (0.33%) 1,506 1,816.9 0 0 1,214,000 1,396,100 1,031,900
23/12/2025 1,216,100 -0.6 (-0.05%) 1,091 1,327.25 0 0 1,216,700 1,399,200 1,034,200
22/12/2025 1,215,000 -5.5 (-0.45%) 1,509 1,836.63 0 0 1,220,500 1,403,500 1,037,500
19/12/2025 1,216,000 -5 (-0.41%) 3,860 4,711.41 0 0 1,221,000 1,404,100 1,037,900
18/12/2025 1,225,000 4.7 (0.39%) 886 1,081.71 0 0 1,220,300 1,403,300 1,037,300
17/12/2025 1,220,000 -11.7 (-0.95%) 602 734.64 0 0 1,231,700 1,416,400 1,047,000
16/12/2025 1,230,000 19.5 (1.61%) 4,122 5,075. 0 0 1,210,500 1,392,000 1,029,000

Dữ liệu lịch sử - BSC

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