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 131,700 0.8 (0.61%) 712,900 94,466.09 0 0 130,900 140,000 121,800
16/06/2026 130,900 7.1 (5.74%) 1,049,100 135,286.68 0 0 123,800 132,400 115,200
15/06/2026 123,800 2.8 (2.31%) 215,200 26,347.93 200,000 24,487 121,000 129,400 112,600
12/06/2026 121,000 2 (1.68%) 260,700 31,635.88 225,400 27,081.78 119,000 127,300 110,700
11/06/2026 119,000 -2 (-1.65%) 490,100 58,538.24 197,300 23,541.24 121,000 129,400 112,600
10/06/2026 121,000 -1.4 (-1.14%) 678,000 81,846.97 250,000 30,163.5 122,400 130,900 113,900
09/06/2026 122,400 -2.1 (-1.69%) 662,200 81,175.8 230,000 28,194.55 124,500 133,200 115,800
08/06/2026 124,500 -0.3 (-0.24%) 385,300 47,717 0 0 124,800 133,500 116,100
05/06/2026 124,800 -2.2 (-1.73%) 528,600 65,611.91 20,000 2,714 127,000 135,800 118,200
04/06/2026 127,000 -1.1 (-0.86%) 452,200 57,081.5 0 0 128,100 137,000 119,200
03/06/2026 128,100 0.4 (0.31%) 399,600 50,989.44 165,000 20,625 127,700 136,600 118,800
02/06/2026 127,700 0.6 (0.47%) 331,500 42,404.48 134,450 17,596.5 127,100 135,900 118,300
01/06/2026 127,100 -3.1 (-2.38%) 359,200 46,083.53 377,775 51,979.73 130,200 139,300 121,100
29/05/2026 130,200 -0.8 (-0.61%) 200,700 26,102.36 55,000 7,700 131,000 140,100 121,900
28/05/2026 131,000 0 (0%) 324,900 42,472.77 20,000 2,800 131,000 140,100 121,900
27/05/2026 131,000 0.8 (0.61%) 181,600 23,733.07 0 0 130,200 139,300 121,100
26/05/2026 130,200 0.1 (0.08%) 212,000 27,563.6 139,000 19,348.8 130,100 139,200 121,000
25/05/2026 130,100 0.8 (0.62%) 267,600 34,842.58 200,000 26,046.6 129,300 138,300 120,300
22/05/2026 129,300 -2.1 (-1.6%) 213,800 27,873.43 0 0 131,400 140,500 122,300
21/05/2026 131,400 -0.6 (-0.45%) 366,800 48,393.42 316,650 44,331 132,000 141,200 122,800
20/05/2026 132,000 -0.7 (-0.53%) 618,600 80,797.3 313,750 43,925 132,700 141,900 123,500
19/05/2026 132,700 -1.3 (-0.97%) 398,800 53,277.55 0 0 134,000 143,300 124,700
18/05/2026 134,000 0 (0%) 427,500 57,111.96 82,650 11,571 134,000 143,300 124,700
15/05/2026 134,000 -2 (-1.47%) 368,200 49,837.39 0 0 136,000 145,500 126,500
14/05/2026 136,000 -1.5 (-1.09%) 424,000 58,563.74 0 0 137,500 147,100 127,900
13/05/2026 137,500 -0.8 (-0.58%) 187,500 25,895.52 966,000 138,463.2 138,300 147,900 128,700
12/05/2026 138,300 0.3 (0.22%) 393,900 54,568.16 0 0 138,000 147,600 128,400
11/05/2026 138,000 -7 (-4.83%) 674,500 95,172.25 0 0 145,000 155,100 134,900
08/05/2026 145,000 -0.7 (-0.48%) 374,300 54,090.31 0 0 145,700 155,800 135,600
07/05/2026 145,700 -2.1 (-1.42%) 316,600 46,613.05 1,200,875 189,738.25 147,800 158,100 137,500
06/05/2026 147,800 -1.1 (-0.74%) 226,100 33,426.97 0 0 148,900 159,300 138,500
05/05/2026 148,900 0.9 (0.61%) 148,500 21,966.31 356,625 55,468.11 148,000 158,300 137,700
04/05/2026 148,000 -1 (-0.67%) 155,900 23,061.7 332,125 51,479.38 149,000 159,400 138,600
29/04/2026 149,000 1.5 (1.02%) 325,200 47,837.51 0 0 147,500 157,800 137,200
28/04/2026 147,500 3 (2.08%) 470,000 68,204.83 0 0 144,500 154,600 134,400
24/04/2026 144,500 -2.2 (-1.5%) 369,800 53,713.44 0 0 146,700 156,900 136,500
23/04/2026 146,700 -3.2 (-2.13%) 235,300 34,798.33 0 0 149,900 160,300 139,500
22/04/2026 149,900 -1.1 (-0.73%) 215,500 32,153 180,000 28,080 151,000 161,500 140,500
21/04/2026 151,000 0.2 (0.13%) 420,700 63,124.66 0 0 150,800 161,300 140,300
20/04/2026 150,800 -1.3 (-0.85%) 201,100 30,383.8 0 0 152,100 162,700 141,500
17/04/2026 152,100 1.1 (0.73%) 814,200 124,796.19 139,000 22,240 151,000 161,500 140,500
16/04/2026 151,000 0 (0%) 330,700 49,664.84 91,000 13,286 151,000 161,500 140,500
15/04/2026 151,000 0.5 (0.33%) 271,900 40,807.77 0 0 150,500 161,000 140,000
14/04/2026 150,500 1.5 (1.01%) 78,500 11,815.94 0 0 149,000 159,400 138,600
13/04/2026 149,000 -3 (-1.97%) 183,800 27,541.26 0 0 152,000 162,600 141,400
10/04/2026 152,000 2 (1.33%) 412,200 62,390.99 715,800 108,157.38 150,000 160,500 139,500
09/04/2026 150,000 -3.1 (-2.02%) 223,900 33,915.1 0 0 153,100 163,800 142,400
08/04/2026 153,100 3.6 (2.41%) 691,600 105,815.8 122,825 18,423.75 149,500 159,900 139,100
07/04/2026 149,500 1.5 (1.01%) 165,300 24,500.52 72,750 10,912.5 148,000 158,300 137,700
06/04/2026 148,000 -4 (-2.63%) 273,900 40,705.41 0 0 152,000 162,600 141,400
03/04/2026 152,000 -2 (-1.3%) 454,000 68,583.07 0 0 154,000 164,700 143,300
02/04/2026 154,000 -3 (-1.91%) 185,600 28,618.91 0 0 157,000 167,900 146,100
01/04/2026 157,000 0 (0%) 163,300 25,640 825,300 129,541.24 157,000 167,900 146,100
31/03/2026 157,000 -1 (-0.63%) 477,400 74,133.32 0 0 158,000 169,000 147,000
30/03/2026 158,000 -4.5 (-2.77%) 630,300 99,112.98 0 0 162,500 173,800 151,200
27/03/2026 162,500 4.5 (2.85%) 704,800 112,516.99 446,150 71,027.8 158,000 169,000 147,000
26/03/2026 158,000 -0.6 (-0.38%) 353,800 55,315.07 0 0 158,600 169,700 147,500
25/03/2026 158,600 0.6 (0.38%) 377,300 59,478.92 0 0 158,000 169,000 147,000
24/03/2026 158,000 8 (5.33%) 377,600 58,547.71 289,000 44,863.78 150,000 160,500 139,500
23/03/2026 150,000 1.4 (0.94%) 439,100 64,374.69 575,000 90,850 148,600 159,000 138,200
20/03/2026 148,600 -0.4 (-0.27%) 157,600 23,451.11 0 0 149,000 159,400 138,600
19/03/2026 149,000 -0.7 (-0.47%) 244,500 36,320.02 0 0 149,700 160,100 139,300
18/03/2026 149,700 -2.5 (-1.64%) 186,500 28,264.35 690,000 111,872 152,200 162,800 141,600
17/03/2026 152,200 1.7 (1.13%) 386,300 58,979.98 0 0 150,500 161,000 140,000
16/03/2026 150,500 1.4 (0.94%) 193,300 28,907.21 0 0 149,100 159,500 138,700
13/03/2026 149,100 -4.5 (-2.93%) 307,600 45,843.62 217,875 33,770.63 153,600 164,300 142,900
12/03/2026 153,600 -1.7 (-1.09%) 657,000 98,845.67 201,250 33,427.63 155,300 166,100 144,500
11/03/2026 155,300 10.1 (6.96%) 510,800 76,860.59 388,200 58,230 145,200 155,300 135,100
10/03/2026 145,200 5.1 (3.64%) 675,800 98,022.42 457,000 67,072.84 140,100 149,900 130,300
09/03/2026 140,100 -10.5 (-6.97%) 729,500 102,343.92 390,250 60,290.8 150,600 161,100 140,100
06/03/2026 150,600 -8.4 (-5.28%) 804,500 122,127.29 0 0 159,000 170,100 147,900
05/03/2026 159,000 -4.8 (-2.93%) 500,800 79,580.34 282,250 49,450.2 163,800 175,200 152,400
04/03/2026 163,800 -1.2 (-0.73%) 899,600 143,392.13 222,000 39,158 165,000 176,500 153,500
03/03/2026 165,000 -4 (-2.37%) 651,700 107,300.31 0 0 169,000 180,800 157,200
02/03/2026 169,000 0 (0%) 535,900 89,540.83 395,000 71,416 169,000 180,800 157,200
27/02/2026 169,000 -1.9 (-1.11%) 972,000 162,603.23 0 0 170,900 182,800 159,000
26/02/2026 170,900 -0.1 (-0.06%) 392,200 66,657.57 174,250 31,870.33 171,000 182,900 159,100
25/02/2026 171,000 0 (0%) 360,100 61,196.67 141,000 25,788.9 171,000 182,900 159,100
24/02/2026 171,000 -0.9 (-0.52%) 540,300 91,592.91 0 0 171,900 183,900 159,900
23/02/2026 171,900 1.9 (1.12%) 582,500 99,822.13 243,300 44,256.27 170,000 181,900 158,100
13/02/2026 170,000 3 (1.8%) 575,700 96,378.43 0 0 167,000 178,600 155,400
12/02/2026 167,000 0 (0%) 375,100 63,338.39 153,000 25,092 167,000 178,600 155,400
11/02/2026 167,000 2 (1.21%) 349,600 57,998.98 0 0 165,000 176,500 153,500
10/02/2026 165,000 1 (0.61%) 440,400 71,390.72 294,700 48,060.57 164,000 175,400 152,600
09/02/2026 164,000 3.6 (2.24%) 219,600 35,857.41 0 0 160,400 171,600 149,200
06/02/2026 160,400 -9.6 (-5.65%) 998,500 163,583.66 408,125 71,830 170,000 181,900 158,100
05/02/2026 170,000 -4.9 (-2.8%) 867,600 148,047.64 0 0 174,900 187,100 162,700
04/02/2026 174,900 0.9 (0.52%) 868,000 151,187.94 251,875 45,337.5 174,000 186,100 161,900
03/02/2026 174,000 -1.5 (-0.85%) 1,074,200 186,196.25 0 0 175,500 187,700 163,300
02/02/2026 175,500 5.6 (3.3%) 1,620,300 279,281.67 332,125 60,347.11 169,900 181,700 158,100
30/01/2026 169,900 4.9 (2.97%) 998,500 168,219.24 0 0 165,000 176,500 153,500
29/01/2026 165,000 4.7 (2.93%) 1,082,600 177,454.26 503,250 82,592.1 160,300 171,500 149,100
28/01/2026 160,300 5.6 (3.62%) 1,500,000 238,949.13 173,000 27,680 154,700 165,500 143,900
27/01/2026 154,700 9.6 (6.62%) 791,600 120,349.79 730,000 110,984.82 145,100 155,200 135,000
26/01/2026 145,100 -6.7 (-4.41%) 485,600 71,398.74 264,275 41,226.9 151,800 162,400 141,200
23/01/2026 151,800 -1.5 (-0.98%) 389,500 59,591.98 0 0 153,300 164,000 142,600
22/01/2026 153,300 0.5 (0.33%) 442,300 67,113.77 0 0 152,800 163,400 142,200
21/01/2026 152,800 0 (0%) 496,000 74,427.39 0 0 152,800 163,400 142,200
20/01/2026 152,800 -0.6 (-0.39%) 698,300 108,322.46 66,087 10,239.06 153,400 164,100 142,700
19/01/2026 153,400 -1.6 (-1.03%) 295,600 45,198.85 0 0 155,000 165,800 144,200
16/01/2026 155,000 9 (6.16%) 1,373,100 211,097.53 0 0 146,000 156,200 135,800
15/01/2026 146,000 1 (0.69%) 350,700 50,700.99 0 0 145,000 155,100 134,900
14/01/2026 145,000 0.4 (0.28%) 518,200 75,618.27 1,178,125 181,784.69 144,600 154,700 134,500
13/01/2026 144,600 -0.4 (-0.28%) 461,800 66,978.11 0 0 145,000 155,100 134,900
12/01/2026 145,000 1.5 (1.05%) 312,400 45,101.85 0 0 143,500 153,500 133,500
09/01/2026 143,500 -2.5 (-1.71%) 552,500 79,938.67 0 0 146,000 156,200 135,800
08/01/2026 146,000 -6.6 (-4.33%) 883,800 130,020.99 0 0 152,600 163,200 142,000
07/01/2026 152,600 0.2 (0.13%) 389,500 59,898.69 691,000 98,122 152,400 163,000 141,800
06/01/2026 152,400 -0.7 (-0.46%) 180,000 27,587.91 27,700 4,240.21 153,100 163,800 142,400
05/01/2026 153,100 3.6 (2.41%) 615,800 94,272.87 0 0 149,500 159,900 139,100
31/12/2025 149,500 1.8 (1.22%) 316,800 47,075.2 1,178,125 161,874.38 147,700 158,000 137,400
30/12/2025 147,700 1.7 (1.16%) 285,100 41,883.53 0 0 146,000 156,200 135,800
29/12/2025 146,000 1.8 (1.25%) 200,200 28,938.87 0 0 144,200 154,200 134,200
26/12/2025 144,200 -1.8 (-1.23%) 216,500 31,084.03 1,692,750 247,503 146,000 156,200 135,800
25/12/2025 146,000 -0.6 (-0.41%) 265,600 38,714.89 0 0 146,600 156,800 136,400
24/12/2025 146,600 -0.9 (-0.61%) 255,100 37,275.33 0 0 147,500 157,800 137,200
23/12/2025 147,500 0.5 (0.34%) 361,400 52,955.68 140,250 21,037.5 147,000 157,200 136,800
22/12/2025 147,000 3 (2.08%) 339,800 49,501.23 332,125 51,147.25 144,000 154,000 134,000
19/12/2025 144,000 0.7 (0.49%) 451,800 64,782.98 0 0 143,300 153,300 133,300
18/12/2025 143,300 0.3 (0.21%) 250,100 35,702.15 184,300 24,511.9 143,000 153,000 133,000
17/12/2025 143,000 0.4 (0.28%) 308,500 44,070.98 170,100 24,281.78 142,600 152,500 132,700

Dữ liệu lịch sử - BSC

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