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
03/06/2026 69,000 0.2 (0.29%) 9,375 644.96 0 0 68,800 79,100 58,500
02/06/2026 68,500 0.5 (0.74%) 10,591 729.01 0 0 68,000 78,200 57,800
01/06/2026 68,500 0.7 (1.03%) 2,533 172.3 0 0 67,800 77,900 57,700
29/05/2026 67,800 0.4 (0.59%) 5,522 374.28 0 0 67,400 77,500 57,300
28/05/2026 67,400 -0.4 (-0.59%) 1,104 74.4 0 0 67,800 77,900 57,700
27/05/2026 67,600 -0.4 (-0.59%) 2,837 192.33 0 0 68,000 78,200 57,800
26/05/2026 68,500 -0.1 (-0.15%) 7,203 489.63 0 0 68,600 78,800 58,400
25/05/2026 68,300 -0.5 (-0.73%) 10,065 690.44 0 0 68,800 79,100 58,500
22/05/2026 68,700 1.6 (2.38%) 36,405 2,503.61 0 0 67,100 77,100 57,100
21/05/2026 68,200 1.4 (2.1%) 11,151 748.66 0 0 66,800 76,800 56,800
20/05/2026 66,800 -1.2 (-1.76%) 11,232 750.35 0 0 68,000 78,200 57,800
19/05/2026 67,900 1.2 (1.8%) 31,256 2,126.82 0 0 66,700 76,700 56,700
18/05/2026 67,000 -0.1 (-0.15%) 7,000 466.61 0 0 67,100 77,100 57,100
15/05/2026 67,000 -0.6 (-0.89%) 3,920 263.13 0 0 67,600 77,700 57,500
14/05/2026 67,200 0.1 (0.15%) 7,312 494.39 0 0 67,100 77,100 57,100
13/05/2026 67,200 0.6 (0.9%) 6,012 403.19 0 0 66,600 76,500 56,700
12/05/2026 66,700 -0.8 (-1.19%) 4,039 269.14 0 0 67,500 77,600 57,400
11/05/2026 67,500 0 (0%) 3,875 261.63 0 0 67,500 77,600 57,400
08/05/2026 68,000 0.9 (1.34%) 4,480 302.33 0 0 67,100 77,100 57,100
07/05/2026 67,000 0.9 (1.36%) 8,531 572.47 0 0 66,100 76,000 56,200
06/05/2026 66,500 0.5 (0.76%) 1,437 94.95 0 0 66,000 75,900 56,100
05/05/2026 66,000 -0.2 (-0.3%) 6,655 439.02 0 0 66,200 76,100 56,300
04/05/2026 66,200 -0.4 (-0.6%) 14,007 927.18 0 0 66,600 76,500 56,700
29/04/2026 66,500 -0.3 (-0.45%) 5,649 375.99 0 0 66,800 76,800 56,800
28/04/2026 66,800 -0.2 (-0.3%) 12,214 816.04 0 0 67,000 77,000 57,000
24/04/2026 67,500 -0.7 (-1.03%) 10,710 717.49 0 0 68,200 78,400 58,000
23/04/2026 67,500 -1.2 (-1.75%) 14,618 996.59 0 0 68,700 79,000 58,400
22/04/2026 68,400 1.2 (1.79%) 30,307 2,080.98 0 0 67,200 77,200 57,200
21/04/2026 67,100 0.1 (0.15%) 7,889 530.61 0 0 67,000 77,000 57,000
20/04/2026 66,900 1.2 (1.83%) 6,112 409.7 0 0 65,700 75,500 55,900
17/04/2026 66,000 0.1 (0.15%) 17,990 1,181.4 0 0 65,900 75,700 56,100
16/04/2026 65,300 -1.7 (-2.54%) 27,848 1,834.1 0 0 67,000 77,000 57,000
15/04/2026 66,800 -0.1 (-0.15%) 12,192 816.29 0 0 66,900 76,900 56,900
14/04/2026 67,000 0.1 (0.15%) 5,281 353.37 0 0 66,900 76,900 56,900
13/04/2026 66,800 -0.2 (-0.3%) 4,872 325.73 0 0 67,000 77,000 57,000
10/04/2026 67,000 0 (0%) 7,243 485.14 0 0 67,000 77,000 57,000
09/04/2026 67,400 -0.4 (-0.59%) 14,333 960.75 0 0 67,800 77,900 57,700
08/04/2026 67,500 0.9 (1.35%) 17,066 1,156.08 0 0 66,600 76,500 56,700
07/04/2026 66,600 -1.1 (-1.62%) 14,063 936.07 0 0 67,700 77,800 57,600
06/04/2026 67,000 -1.1 (-1.62%) 10,557 714.27 0 0 68,100 78,300 57,900
03/04/2026 68,100 0.1 (0.15%) 11,339 772.11 0 0 68,000 78,200 57,800
02/04/2026 67,800 -0.6 (-0.88%) 28,301 1,925.04 0 0 68,400 78,600 58,200
01/04/2026 68,700 0.6 (0.88%) 57,503 3,935.09 0 0 68,100 78,300 57,900
31/03/2026 67,800 2.1 (3.2%) 64,969 4,422.02 0 0 65,700 75,500 55,900
30/03/2026 65,800 0.7 (1.08%) 31,622 2,077.85 0 0 65,100 74,800 55,400
27/03/2026 65,500 0.3 (0.46%) 4,480 291.76 0 0 65,200 74,900 55,500
26/03/2026 64,800 0.6 (0.93%) 12,596 821.22 0 0 64,200 73,800 54,600
25/03/2026 65,000 1.3 (2.04%) 4,999 320.96 0 0 63,700 73,200 54,200
24/03/2026 64,200 0.8 (1.26%) 6,916 440.28 0 0 63,400 72,900 53,900
23/03/2026 63,000 -1.1 (-1.72%) 17,686 1,121.67 0 0 64,100 73,700 54,500
20/03/2026 64,000 -0.1 (-0.16%) 16,087 1,030.92 0 0 64,100 73,700 54,500
19/03/2026 64,000 -0.2 (-0.31%) 11,356 727.7 0 0 64,200 73,800 54,600
18/03/2026 64,100 -0.6 (-0.93%) 6,788 435.86 0 0 64,700 74,400 55,000
17/03/2026 65,400 0.2 (0.31%) 9,824 635.33 0 0 65,200 74,900 55,500
16/03/2026 64,900 -0.4 (-0.61%) 12,184 795.02 0 0 65,300 75,000 55,600
13/03/2026 65,200 0.2 (0.31%) 11,257 734.59 0 0 65,000 74,700 55,300
12/03/2026 65,600 2 (3.14%) 28,513 1,853.4 0 0 63,600 73,100 54,100
11/03/2026 64,200 0.9 (1.42%) 22,906 1,455.82 0 0 63,300 72,700 53,900
10/03/2026 63,000 1.4 (2.27%) 16,847 1,065.62 0 0 61,600 70,800 52,400
09/03/2026 60,900 -3.2 (-4.99%) 40,015 2,465.48 0 0 64,100 73,700 54,500
06/03/2026 64,000 -0.6 (-0.93%) 20,800 1,332.75 0 0 64,600 74,200 55,000
05/03/2026 65,000 0.7 (1.09%) 10,819 698.85 0 0 64,300 73,900 54,700
04/03/2026 64,600 -0.5 (-0.77%) 33,919 2,180.39 0 0 65,100 74,800 55,400
03/03/2026 65,000 -0.5 (-0.76%) 33,450 2,176.47 0 0 65,500 75,300 55,700
02/03/2026 65,500 -0.2 (-0.3%) 14,950 979.14 0 0 65,700 75,500 55,900
27/02/2026 65,400 -0.8 (-1.21%) 39,431 2,591.56 0 0 66,200 76,100 56,300
26/02/2026 66,400 -0.6 (-0.9%) 39,790 2,636.23 0 0 67,000 77,000 57,000
25/02/2026 66,800 -0.8 (-1.18%) 47,929 3,210.53 0 0 67,600 77,700 57,500
24/02/2026 67,500 -0.5 (-0.74%) 14,611 987. 0 0 68,000 78,200 57,800
23/02/2026 68,300 0.7 (1.04%) 17,857 1,214.95 0 0 67,600 77,700 57,500
13/02/2026 67,900 0.2 (0.3%) 11,819 798.84 0 0 67,700 77,800 57,600
12/02/2026 67,400 0.1 (0.15%) 4,001 270.87 0 0 67,300 77,300 57,300
11/02/2026 67,400 0.2 (0.3%) 4,526 304.55 0 0 67,200 77,200 57,200
10/02/2026 66,800 -0.4 (-0.6%) 10,402 699.53 0 0 67,200 77,200 57,200
09/02/2026 67,200 0.1 (0.15%) 19,367 1,301.23 0 0 67,100 77,100 57,100
06/02/2026 66,900 -0.8 (-1.18%) 33,625 2,256.08 0 0 67,700 77,800 57,600
05/02/2026 67,500 -0.6 (-0.88%) 26,825 1,815.07 0 0 68,100 78,300 57,900
04/02/2026 67,800 0.1 (0.15%) 32,736 2,229.19 0 0 67,700 77,800 57,600
03/02/2026 67,800 0.3 (0.44%) 23,400 1,585.32 0 0 67,500 77,600 57,400
02/02/2026 67,300 -1 (-1.46%) 28,144 1,900.51 0 0 68,300 78,500 58,100
30/01/2026 67,800 -0.6 (-0.88%) 13,718 936.45 0 0 68,400 78,600 58,200
29/01/2026 68,500 -0.4 (-0.58%) 25,894 1,769.98 0 0 68,900 79,200 58,600
28/01/2026 68,400 0.3 (0.44%) 31,914 2,199.72 0 0 68,100 78,300 57,900
27/01/2026 67,900 -0.3 (-0.44%) 18,756 1,277.08 0 0 68,200 78,400 58,000
26/01/2026 68,000 0.3 (0.44%) 31,948 2,178.02 0 0 67,700 77,800 57,600
23/01/2026 66,800 -3.5 (-4.98%) 54,165 3,666.94 0 0 70,300 80,800 59,800
22/01/2026 69,800 -2.5 (-3.46%) 52,352 3,680.84 0 0 72,300 83,100 61,500
21/01/2026 71,500 0.1 (0.14%) 100,218 7,243.25 0 0 71,400 82,100 60,700
20/01/2026 71,500 -3.8 (-5.05%) 74,792 5,343.43 0 0 75,300 86,500 64,100
19/01/2026 73,000 2.2 (3.11%) 138,120 10,397.07 0 0 70,800 81,400 60,200
16/01/2026 70,400 4.4 (6.67%) 208,779 14,788.06 0 0 66,000 75,900 56,100
15/01/2026 66,000 0.8 (1.23%) 11,562 763.28 0 0 65,200 74,900 55,500
14/01/2026 65,000 -0.6 (-0.91%) 14,241 928.97 0 0 65,600 75,400 55,800
13/01/2026 65,600 -1.1 (-1.65%) 8,358 548.17 0 0 66,700 76,700 56,700
12/01/2026 66,300 1.3 (2%) 38,654 2,579.84 0 0 65,000 74,700 55,300
09/01/2026 65,100 0.4 (0.62%) 12,884 837.99 0 0 64,700 74,400 55,000
08/01/2026 64,300 0.7 (1.1%) 22,701 1,469.17 0 0 63,600 73,100 54,100
07/01/2026 63,600 0.2 (0.32%) 3,929 249.98 0 0 63,400 72,900 53,900
06/01/2026 63,500 0.3 (0.47%) 4,443 281.59 0 0 63,200 72,600 53,800
05/01/2026 63,100 -0.6 (-0.94%) 12,568 794.9 0 0 63,700 73,200 54,200
31/12/2025 63,600 0.2 (0.32%) 5,202 331.6 0 0 63,400 72,900 53,900
30/12/2025 63,400 0 (0%) 2,025 128.33 0 0 63,400 72,900 53,900
29/12/2025 63,500 0.2 (0.32%) 4,864 308.16 0 0 63,300 72,700 53,900
26/12/2025 63,600 -0.3 (-0.47%) 10,410 659.41 0 0 63,900 73,400 54,400
25/12/2025 63,600 -0.1 (-0.16%) 3,901 249.14 0 0 63,700 73,200 54,200
24/12/2025 63,900 0.1 (0.16%) 7,171 456.6 0 0 63,800 73,300 54,300
23/12/2025 63,700 0 (0%) 8,717 556.3 0 0 63,700 73,200 54,200
22/12/2025 64,200 -0.1 (-0.16%) 23,131 1,474.2 0 0 64,300 73,900 54,700
19/12/2025 64,300 0 (0%) 1,621 104.23 0 0 64,300 73,900 54,700
18/12/2025 64,400 0.3 (0.47%) 1,701 109.4 0 0 64,100 73,700 54,500
17/12/2025 64,300 0.1 (0.16%) 11,060 709.34 0 0 64,200 73,800 54,600
16/12/2025 64,300 0.2 (0.31%) 2,501 160.58 0 0 64,100 73,700 54,500
15/12/2025 64,000 -0.1 (-0.16%) 5,927 379.91 0 0 64,100 73,700 54,500
12/12/2025 64,000 -0.6 (-0.93%) 8,781 562.65 0 0 64,600 74,200 55,000
11/12/2025 64,600 0.2 (0.31%) 4,617 298.1 0 0 64,400 74,000 54,800
10/12/2025 64,500 0.3 (0.47%) 3,624 233.25 0 0 64,200 73,800 54,600
09/12/2025 64,300 -0.4 (-0.62%) 2,812 180.64 0 0 64,700 74,400 55,000
08/12/2025 64,500 -0.5 (-0.77%) 6,618 428.03 0 0 65,000 74,700 55,300
05/12/2025 65,000 0.4 (0.62%) 15,113 982.94 0 0 64,600 74,200 55,000
04/12/2025 64,700 0.5 (0.78%) 13,702 885.11 0 0 64,200 73,800 54,600

Dữ liệu lịch sử - BSC

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