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
15/06/2026 79,600 3.6 (4.74%) 4,151,300 326,127.25 81,000 6,387.26 76,000 81,300 70,700
12/06/2026 76,000 0.4 (0.53%) 490,300 37,100.76 937,000 72,706.6 75,600 80,800 70,400
11/06/2026 75,600 0 (0%) 167,200 12,621.21 149,000 11,920 75,600 80,800 70,400
10/06/2026 75,600 -0.4 (-0.53%) 919,600 69,200.09 0 0 76,000 81,300 70,700
09/06/2026 76,000 0 (0%) 836,500 63,841.84 0 0 76,000 81,300 70,700
08/06/2026 76,000 -0.2 (-0.26%) 996,500 76,223.34 795,000 63,600 76,200 81,500 70,900
05/06/2026 76,200 0.1 (0.13%) 509,700 39,105.6 20,000 1,628 76,100 81,400 70,800
04/06/2026 76,100 2.8 (3.82%) 1,816,600 136,090.64 0 0 73,300 78,400 68,200
03/06/2026 73,300 0 (0%) 933,600 67,891.13 0 0 73,300 78,400 68,200
02/06/2026 73,300 0 (0%) 657,500 47,880.41 980,000 71,381 73,300 78,400 68,200
01/06/2026 73,300 1 (1.38%) 360,700 26,123.44 38,000 2,557.4 72,300 77,300 67,300
29/05/2026 72,300 -0.2 (-0.28%) 320,000 23,155.4 102,000 7,905 72,500 77,500 67,500
28/05/2026 72,500 -2.4 (-3.2%) 1,055,100 77,388.86 20,000 1,600 74,900 80,100 69,700
27/05/2026 74,900 -0.6 (-0.79%) 1,162,200 86,401.73 0 0 75,500 80,700 70,300
26/05/2026 75,500 0.9 (1.21%) 834,900 62,654.41 0 0 74,600 79,800 69,400
25/05/2026 74,600 1 (1.36%) 537,700 40,167.59 50,000 3,935 73,600 78,700 68,500
22/05/2026 73,600 -0.9 (-1.21%) 849,500 62,457.17 0 0 74,500 79,700 69,300
21/05/2026 74,500 -1.2 (-1.59%) 661,100 49,092.94 0 0 75,700 80,900 70,500
20/05/2026 77,900 -1 (-1.27%) 1,354,500 104,459.07 0 0 78,900 84,400 73,400
19/05/2026 78,900 -0.8 (-1.%) 1,394,700 110,438.68 50,000 4,040 79,700 85,200 74,200
18/05/2026 79,700 -0.2 (-0.25%) 892,700 71,453.48 0 0 79,900 85,400 74,400
15/05/2026 79,900 -1.4 (-1.72%) 1,161,500 93,094.05 0 0 81,300 86,900 75,700
14/05/2026 81,300 -0.3 (-0.37%) 1,052,000 85,662.29 269,600 22,730.23 81,600 87,300 75,900
13/05/2026 81,600 0 (0%) 1,525,700 124,545.22 548,000 45,486.8 81,600 87,300 75,900
12/05/2026 81,600 1.9 (2.38%) 1,792,800 145,315.14 23,000 1,840 79,700 85,200 74,200
11/05/2026 79,700 -1 (-1.24%) 1,714,800 137,453.55 0 0 80,700 86,300 75,100
08/05/2026 80,700 1.2 (1.51%) 1,915,800 153,482.12 814,700 64,792.45 79,500 85,000 74,000
07/05/2026 79,500 1.1 (1.4%) 2,649,000 211,602.67 183,500 14,037.75 78,400 83,800 73,000
06/05/2026 78,400 0.8 (1.03%) 1,059,400 82,683.03 38,000 2,964 77,600 83,000 72,200
05/05/2026 77,600 2.5 (3.33%) 2,691,200 206,492 2,343,600 184,576.5 75,100 80,300 69,900
04/05/2026 75,100 -0.2 (-0.27%) 708,200 53,268.16 1,106,600 83,497.18 75,300 80,500 70,100
29/04/2026 75,300 0.3 (0.4%) 821,700 61,904.09 0 0 75,000 80,200 69,800
28/04/2026 75,000 0 (0%) 794,200 59,651.33 790,000 59,730 75,000 80,200 69,800
24/04/2026 75,000 0.8 (1.08%) 2,246,700 168,799.9 0 0 74,200 79,300 69,100
23/04/2026 74,200 0.7 (0.95%) 1,368,000 102,177.07 650,000 47,775 73,500 78,600 68,400
22/04/2026 73,500 -0.5 (-0.68%) 890,600 65,504.22 0 0 74,000 79,100 68,900
21/04/2026 74,000 -0.2 (-0.27%) 769,900 57,353.24 253,000 18,830.54 74,200 79,300 69,100
20/04/2026 74,200 -0.4 (-0.54%) 692,900 51,866.48 264,800 19,796.71 74,600 79,800 69,400
17/04/2026 74,600 1 (1.36%) 1,521,300 114,558.23 0 0 73,600 78,700 68,500
16/04/2026 73,600 -0.7 (-0.94%) 1,374,800 102,322.14 125,900 9,370.36 74,300 79,500 69,100
15/04/2026 74,300 -0.1 (-0.13%) 1,076,100 80,203.82 541,900 40,364.97 74,400 79,600 69,200
14/04/2026 74,400 1.1 (1.5%) 1,978,000 147,211.15 100,000 7,500 73,300 78,400 68,200
13/04/2026 73,300 0.7 (0.96%) 1,237,600 89,971.04 0 0 72,600 77,600 67,600
10/04/2026 72,600 -1 (-1.36%) 854,000 62,728.53 0 0 73,600 78,700 68,500
09/04/2026 73,600 -0.9 (-1.21%) 691,100 50,913.83 0 0 74,500 79,700 69,300
08/04/2026 74,500 2.6 (3.62%) 2,957,300 218,978.56 200,000 14,809.4 71,900 76,900 66,900
07/04/2026 71,900 0.7 (0.98%) 1,308,700 93,511.92 400,000 28,441.4 71,200 76,100 66,300
06/04/2026 71,200 0.5 (0.71%) 1,230,800 87,334.31 2,070,000 146,978 70,700 75,600 65,800
03/04/2026 70,700 -3.3 (-4.46%) 3,641,400 258,172.29 0 0 74,000 79,100 68,900
02/04/2026 74,000 -3.4 (-4.39%) 4,951,700 362,710.63 0 0 77,400 82,800 72,000
01/04/2026 77,400 -2.1 (-2.64%) 2,333,600 182,153.78 80,000 6,400 79,500 85,000 74,000
31/03/2026 79,500 1 (1.27%) 1,966,400 155,917.27 150,000 11,849.55 78,500 83,900 73,100
30/03/2026 78,500 0 (0%) 1,378,300 107,866.39 0 0 78,500 83,900 73,100
27/03/2026 78,500 0.7 (0.9%) 2,122,600 164,874.15 0 0 77,800 83,200 72,400
26/03/2026 77,800 0.6 (0.78%) 2,235,400 170,584.82 0 0 77,200 82,600 71,800
25/03/2026 77,200 3.3 (4.47%) 1,417,700 108,648.96 120,000 8,880 73,900 79,000 68,800
24/03/2026 73,900 1.9 (2.64%) 614,000 45,381.57 530,000 39,750 72,000 77,000 67,000
23/03/2026 72,000 -5.2 (-6.74%) 2,389,200 175,215.54 0 0 77,200 82,600 71,800
20/03/2026 77,200 0.7 (0.92%) 1,566,000 120,285.39 380,000 30,400 76,500 81,800 71,200
19/03/2026 76,500 -2.9 (-3.65%) 1,474,400 113,403.62 0 0 79,400 84,900 73,900
18/03/2026 79,400 3.4 (4.47%) 2,269,800 178,067.15 0 0 76,000 81,300 70,700
17/03/2026 76,000 2 (2.7%) 1,640,500 123,931.2 0 0 74,000 79,100 68,900
16/03/2026 74,000 -1.9 (-2.5%) 1,408,100 104,081.7 100,000 7,365 75,900 81,200 70,600
13/03/2026 75,900 -0.9 (-1.17%) 1,667,700 127,221.63 0 0 76,800 82,100 71,500
12/03/2026 76,800 0.3 (0.39%) 1,764,300 135,527.05 250,000 19,250 76,500 81,800 71,200
11/03/2026 76,500 5 (6.99%) 4,175,300 315,243.94 0 0 71,500 76,500 66,500
10/03/2026 71,500 -1.1 (-1.52%) 3,030,800 218,479.97 500,000 35,904 72,600 77,600 67,600
09/03/2026 72,600 -5.4 (-6.92%) 1,543,700 112,321.65 0 0 78,000 83,400 72,600
06/03/2026 78,000 0.7 (0.91%) 2,309,900 178,830.77 0 0 77,300 82,700 71,900
05/03/2026 77,300 -1.7 (-2.15%) 2,754,000 215,820.72 0 0 79,000 84,500 73,500
04/03/2026 79,000 -2.5 (-3.07%) 3,968,900 308,991.75 24,000 1,920 81,500 87,200 75,800
03/03/2026 81,500 0.5 (0.62%) 4,680,800 379,764.09 0 0 81,000 86,600 75,400
02/03/2026 81,000 -3.4 (-4.03%) 4,966,700 418,788.61 345,800 29,336.35 84,400 90,300 78,500
27/02/2026 84,400 3 (3.69%) 4,404,500 366,959.26 500,000 41,706 81,400 87,000 75,800
26/02/2026 81,400 1.4 (1.75%) 3,045,200 246,984.31 0 0 80,000 85,600 74,400
25/02/2026 80,000 0.2 (0.25%) 2,200,800 175,942.93 230,000 18,397.01 79,800 85,300 74,300
24/02/2026 79,800 4.3 (5.7%) 5,158,600 405,098.52 0 0 75,500 80,700 70,300
23/02/2026 75,500 0.5 (0.67%) 1,301,200 97,425.94 0 0 75,000 80,200 69,800
13/02/2026 75,000 0.5 (0.67%) 1,367,700 101,732.61 0 0 74,500 79,700 69,300
12/02/2026 74,500 3.2 (4.49%) 4,712,200 347,328.97 200,000 14,741.6 71,300 76,200 66,400
11/02/2026 71,300 0.3 (0.42%) 1,317,000 93,199.44 0 0 71,000 75,900 66,100
10/02/2026 71,000 -0.3 (-0.42%) 2,071,700 144,929.31 0 0 71,300 76,200 66,400
09/02/2026 71,300 -0.2 (-0.28%) 1,312,200 92,447.36 250,000 17,875 71,500 76,500 66,500
06/02/2026 71,500 0.4 (0.56%) 2,870,600 205,971.65 1,390,000 100,080 71,100 76,000 66,200
05/02/2026 71,100 -2.2 (-3.%) 1,906,200 137,438.81 0 0 73,300 78,400 68,200
04/02/2026 73,300 0.4 (0.55%) 2,081,200 153,379.59 600,000 45,600 72,900 78,000 67,800
03/02/2026 72,900 4.7 (6.89%) 7,662,200 555,209.36 1,832,000 128,582.8 68,200 72,900 63,500
02/02/2026 68,200 -0.3 (-0.44%) 1,992,700 135,320.88 0 0 68,500 73,200 63,800
30/01/2026 68,500 0.6 (0.88%) 1,901,300 129,785.19 150,000 10,790.1 67,900 72,600 63,200
29/01/2026 67,900 2.1 (3.19%) 995,300 66,791.4 150,000 9,180 65,800 70,400 61,200
28/01/2026 65,800 0 (0%) 825,100 54,104.93 0 0 65,800 70,400 61,200
27/01/2026 65,800 1.8 (2.81%) 1,214,600 78,608.52 0 0 64,000 68,400 59,600
26/01/2026 64,000 -4.5 (-6.57%) 3,116,600 203,649.43 0 0 68,500 73,200 63,800
23/01/2026 68,500 -1.5 (-2.14%) 2,548,100 174,748.01 0 0 70,000 74,900 65,100
22/01/2026 70,000 -0.5 (-0.71%) 2,686,400 186,941.19 0 0 70,500 75,400 65,600
21/01/2026 70,500 2.3 (3.37%) 5,343,400 375,093.91 55,000 3,850 68,200 72,900 63,500
20/01/2026 68,200 4.4 (6.9%) 4,470,900 298,993.96 15,662,831 939,864.41 63,800 68,200 59,400
19/01/2026 63,800 -0.1 (-0.16%) 966,900 61,762.08 150,000 9,585 63,900 68,300 59,500
16/01/2026 63,900 0.4 (0.63%) 1,894,500 121,669.31 1,800,000 107,100 63,500 67,900 59,100
15/01/2026 63,500 0.5 (0.79%) 933,500 59,254.8 0 0 63,000 67,400 58,600
14/01/2026 63,000 0.1 (0.16%) 1,537,600 97,124.79 0 0 62,900 67,300 58,500
13/01/2026 62,900 -0.1 (-0.16%) 1,020,900 64,557.53 5,300,000 315,900 63,000 67,400 58,600
12/01/2026 63,000 1 (1.61%) 1,240,600 78,374.72 0 0 62,000 66,300 57,700
09/01/2026 62,000 -1 (-1.59%) 820,800 51,531.9 3,428,000 207,347.2 63,000 67,400 58,600
08/01/2026 63,000 0.3 (0.48%) 1,995,300 124,945.57 165,000 9,850.5 62,700 67,000 58,400
07/01/2026 62,700 2.3 (3.81%) 2,595,000 161,287.84 150,000 9,327.9 60,400 64,600 56,200
06/01/2026 60,400 -0.2 (-0.33%) 711,700 43,145.52 0 0 60,600 64,800 56,400
05/01/2026 60,600 -0.4 (-0.66%) 636,500 38,606.39 1,850,000 113,050 61,000 65,200 56,800
31/12/2025 61,000 -0.8 (-1.29%) 318,600 19,530.13 0 0 61,800 66,100 57,500
30/12/2025 61,800 0.5 (0.82%) 1,094,900 67,452.83 253,100 14,856.97 61,300 65,500 57,100
29/12/2025 61,300 1.8 (3.03%) 1,398,500 84,775.91 0 0 59,500 63,600 55,400
26/12/2025 59,500 -1 (-1.65%) 819,700 48,694.12 1,000,000 59,500 60,500 64,700 56,300
25/12/2025 60,500 0.5 (0.83%) 739,800 44,523.9 1,000,000 59,500 60,000 64,200 55,800
24/12/2025 60,000 0.5 (0.84%) 1,051,600 62,600.57 2,975,000 180,425 59,500 63,600 55,400
23/12/2025 59,500 0 (0%) 807,300 48,330.2 2,126,000 127,073.29 59,500 63,600 55,400
22/12/2025 59,500 0 (0%) 599,700 35,750.15 1,382,600 82,379.45 59,500 63,600 55,400
19/12/2025 59,500 1.1 (1.88%) 721,500 42,471.82 1,600,000 95,157.5 58,400 62,400 54,400
18/12/2025 58,400 -0.3 (-0.51%) 210,000 12,252.15 2,287,800 138,593.84 58,700 62,800 54,600
17/12/2025 58,700 -0.2 (-0.34%) 392,700 23,059.53 1,300,000 77,444 58,900 63,000 54,800
16/12/2025 58,900 0.4 (0.68%) 653,600 38,177.82 176,000 10,912 58,500 62,500 54,500
15/12/2025 58,500 1.1 (1.92%) 1,515,600 87,440.1 0 0 57,400 61,400 53,400

Dữ liệu lịch sử - BSC

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