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 5,000 0 (0%) 420,900 2,104.25 0 0 5,000 5,700 4,300
16/06/2026 5,000 0 (0%) 572,496 2,848.35 0 0 5,000 5,700 4,300
15/06/2026 5,000 0 (0%) 1,023,116 5,105.84 0 0 5,000 5,700 4,300
12/06/2026 5,000 0 (0%) 553,225 2,765.27 0 0 5,000 5,700 4,300
11/06/2026 5,000 0.1 (2.04%) 1,808,977 9,058.22 0 0 4,900 5,600 4,200
10/06/2026 5,000 0.1 (2.04%) 948,306 4,684.04 0 0 4,900 5,600 4,200
09/06/2026 5,000 0 (0%) 873,201 4,284.19 0 0 5,000 5,700 4,300
08/06/2026 5,000 0 (0%) 1,001,043 4,960.13 0 0 5,000 5,700 4,300
05/06/2026 5,000 0.1 (2.04%) 285,606 1,420.56 0 0 4,900 5,600 4,200
04/06/2026 5,000 0.1 (2.04%) 398,066 1,966.76 0 0 4,900 5,600 4,200
03/06/2026 5,000 0 (0%) 291,651 1,439.61 0 0 5,000 5,700 4,300
02/06/2026 5,000 0 (0%) 409,772 2,028.56 0 0 5,000 5,700 4,300
01/06/2026 5,000 0 (0%) 448,886 2,238.35 0 0 5,000 5,700 4,300
29/05/2026 5,000 0 (0%) 304,446 1,512.3 0 0 5,000 5,700 4,300
28/05/2026 5,000 0 (0%) 514,174 2,566.82 0 0 5,000 5,700 4,300
27/05/2026 5,000 0 (0%) 875,907 4,379.43 0 0 5,000 5,700 4,300
26/05/2026 5,100 0.1 (2%) 629,750 3,147.46 0 0 5,000 5,700 4,300
25/05/2026 5,100 0.1 (2%) 495,826 2,479.35 0 0 5,000 5,700 4,300
22/05/2026 5,100 0.1 (2%) 741,919 3,715.78 0 0 5,000 5,700 4,300
21/05/2026 5,100 0.1 (2%) 634,801 3,177.74 0 0 5,000 5,700 4,300
20/05/2026 5,100 0.1 (2%) 1,751,634 8,740.42 0 0 5,000 5,700 4,300
19/05/2026 5,100 0 (0%) 840,808 4,231.1 0 0 5,100 5,800 4,400
18/05/2026 5,200 0.1 (1.96%) 670,443 3,425.81 0 0 5,100 5,800 4,400
15/05/2026 5,100 0.1 (2%) 1,687,655 8,620.62 0 0 5,000 5,700 4,300
14/05/2026 5,100 0.1 (2%) 257,444 1,299.07 0 0 5,000 5,700 4,300
13/05/2026 5,100 0 (0%) 1,688,523 8,471.08 0 0 5,100 5,800 4,400
12/05/2026 5,100 0 (0%) 784,290 3,983.32 0 0 5,100 5,800 4,400
11/05/2026 5,100 0 (0%) 991,441 5,023.62 0 0 5,100 5,800 4,400
08/05/2026 5,200 0 (0%) 2,072,502 10,565.12 0 0 5,200 5,900 4,500
07/05/2026 5,200 -0.1 (-1.89%) 1,381,807 7,233.51 0 0 5,300 6,000 4,600
06/05/2026 5,300 0.3 (6%) 5,708,183 30,263.38 0 0 5,000 5,700 4,300
05/05/2026 5,100 0.1 (2%) 880,454 4,414.92 0 0 5,000 5,700 4,300
04/05/2026 5,100 0.1 (2%) 1,134,402 5,679.77 0 0 5,000 5,700 4,300
29/04/2026 5,000 0 (0%) 637,779 3,192.47 0 0 5,000 5,700 4,300
28/04/2026 5,000 0 (0%) 740,140 3,707.51 0 0 5,000 5,700 4,300
24/04/2026 5,000 0 (0%) 944,766 4,721.65 0 0 5,000 5,700 4,300
23/04/2026 5,000 0 (0%) 1,486,371 7,434.35 0 0 5,000 5,700 4,300
22/04/2026 5,000 0 (0%) 2,053,319 10,272.19 0 0 5,000 5,700 4,300
21/04/2026 5,000 -0.1 (-1.96%) 815,262 4,108.73 70,000 347.9 5,100 5,800 4,400
20/04/2026 5,100 0.1 (2%) 1,602,700 8,108.81 0 0 5,000 5,700 4,300
17/04/2026 5,100 0.1 (2%) 555,060 2,797.84 70,000 350 5,000 5,700 4,300
16/04/2026 5,000 0 (0%) 590,768 2,979.28 0 0 5,000 5,700 4,300
15/04/2026 5,100 0 (0%) 700,024 3,527.57 0 0 5,100 5,800 4,400
14/04/2026 5,100 0 (0%) 654,474 3,324.94 0 0 5,100 5,800 4,400
13/04/2026 5,000 -0.1 (-1.96%) 697,141 3,528.15 2,735 12.03 5,100 5,800 4,400
10/04/2026 5,100 0 (0%) 1,071,470 5,469.51 0 0 5,100 5,800 4,400
09/04/2026 5,200 0.1 (1.96%) 760,717 3,894.34 0 0 5,100 5,800 4,400
08/04/2026 5,100 0.1 (2%) 3,709,107 18,777.02 0 0 5,000 5,700 4,300
07/04/2026 5,000 0 (0%) 1,588,123 7,893.01 0 0 5,000 5,700 4,300
06/04/2026 5,000 -0.1 (-1.96%) 1,845,412 9,247.57 0 0 5,100 5,800 4,400
03/04/2026 5,100 0 (0%) 724,201 3,698.02 0 0 5,100 5,800 4,400
02/04/2026 5,200 0 (0%) 938,922 4,802.37 0 0 5,200 5,900 4,500
01/04/2026 5,300 0.1 (1.92%) 1,652,369 8,601.84 0 0 5,200 5,900 4,500
31/03/2026 5,200 0.1 (1.96%) 652,684 3,384.54 0 0 5,100 5,800 4,400
30/03/2026 5,100 -0.1 (-1.92%) 900,391 4,619.66 0 0 5,200 5,900 4,500
27/03/2026 5,300 0.1 (1.92%) 1,544,820 8,052.23 0 0 5,200 5,900 4,500
26/03/2026 5,200 0 (0%) 551,377 2,869.49 0 0 5,200 5,900 4,500
25/03/2026 5,300 0.1 (1.92%) 1,426,403 7,434.41 0 0 5,200 5,900 4,500
24/03/2026 5,300 0.2 (3.92%) 530,094 2,756.94 0 0 5,100 5,800 4,400
23/03/2026 5,100 -0.2 (-3.77%) 1,168,534 5,994.04 0 0 5,300 6,000 4,600
20/03/2026 5,300 0 (0%) 759,678 4,003.89 0 0 5,300 6,000 4,600
19/03/2026 5,400 0 (0%) 783,902 4,178.74 480,000 2,544 5,400 6,200 4,600
18/03/2026 5,400 -0.1 (-1.82%) 543,339 2,951.12 0 0 5,500 6,300 4,700
17/03/2026 5,500 0 (0%) 438,545 2,412.15 0 0 5,500 6,300 4,700
16/03/2026 5,500 0.2 (3.77%) 1,329,003 7,274.26 0 0 5,300 6,000 4,600
13/03/2026 5,400 0.1 (1.89%) 900,340 4,768.69 0 0 5,300 6,000 4,600
12/03/2026 5,400 0 (0%) 684,886 3,642.84 0 0 5,400 6,200 4,600
11/03/2026 5,400 0.1 (1.89%) 1,031,300 5,534.02 0 0 5,300 6,000 4,600
10/03/2026 5,300 0.2 (3.92%) 1,385,667 7,298.81 0 0 5,100 5,800 4,400
09/03/2026 5,100 -0.6 (-10.53%) 4,959,941 25,400.78 0 0 5,700 6,500 4,900
06/03/2026 5,700 -0.2 (-3.39%) 2,018,200 11,560.57 0 0 5,900 6,700 5,100
05/03/2026 5,900 0.1 (1.72%) 712,585 4,187.46 0 0 5,800 6,600 5,000
04/03/2026 5,800 -0.1 (-1.69%) 2,089,813 12,046.4 0 0 5,900 6,700 5,100
03/03/2026 5,900 -0.1 (-1.67%) 1,492,573 8,808.41 0 0 6,000 6,900 5,100
02/03/2026 6,000 -0.1 (-1.64%) 2,484,441 14,783. 0 0 6,100 7,000 5,200
27/02/2026 6,200 0 (0%) 1,127,829 6,921.09 970,000 6,014 6,200 7,100 5,300
26/02/2026 6,200 0 (0%) 593,736 3,685.26 0 0 6,200 7,100 5,300
25/02/2026 6,300 0.1 (1.61%) 1,221,968 7,540.42 890,000 5,518 6,200 7,100 5,300
24/02/2026 6,200 0 (0%) 1,330,672 8,256.48 0 0 6,200 7,100 5,300
23/02/2026 6,300 0.1 (1.61%) 562,195 3,508.47 0 0 6,200 7,100 5,300
13/02/2026 6,200 0 (0%) 886,782 5,496.93 0 0 6,200 7,100 5,300
12/02/2026 6,300 0 (0%) 2,633,248 16,362.07 0 0 6,300 7,200 5,400
11/02/2026 6,300 0.1 (1.61%) 609,915 3,813.76 0 0 6,200 7,100 5,300
10/02/2026 6,200 0 (0%) 659,074 4,085.76 655,000 3,561 6,200 7,100 5,300
09/02/2026 6,200 -0.1 (-1.59%) 1,525,246 9,462.24 0 0 6,300 7,200 5,400
06/02/2026 6,300 -0.3 (-4.55%) 2,110,821 13,289.41 0 0 6,600 7,500 5,700
05/02/2026 6,500 0 (0%) 1,477,769 9,700.92 0 0 6,500 7,400 5,600
04/02/2026 6,600 0.2 (3.13%) 3,664,347 23,868.48 0 0 6,400 7,300 5,500
03/02/2026 6,500 0.2 (3.17%) 1,348,000 8,621.7 0 0 6,300 7,200 5,400
02/02/2026 6,400 0.2 (3.23%) 1,512,872 9,461.44 0 0 6,200 7,100 5,300
30/01/2026 6,300 0.1 (1.61%) 1,883,388 11,684.11 0 0 6,200 7,100 5,300
29/01/2026 6,100 -0.1 (-1.61%) 919,655 5,694.19 0 0 6,200 7,100 5,300
28/01/2026 6,300 0.1 (1.61%) 1,433,636 8,924.53 0 0 6,200 7,100 5,300
27/01/2026 6,200 0 (0%) 593,446 3,702.15 0 0 6,200 7,100 5,300
26/01/2026 6,300 0 (0%) 1,137,515 7,102.3 0 0 6,300 7,200 5,400
23/01/2026 6,400 0 (0%) 690,137 4,376.65 0 0 6,400 7,300 5,500
22/01/2026 6,400 0.1 (1.59%) 1,317,539 8,392.14 0 0 6,300 7,200 5,400
21/01/2026 6,300 0 (0%) 845,825 5,313.9 500,000 3,600 6,300 7,200 5,400
20/01/2026 6,400 -0.1 (-1.54%) 1,374,112 8,723.42 55,000 385 6,500 7,400 5,600
19/01/2026 6,500 -0.1 (-1.52%) 1,007,842 6,510.73 0 0 6,600 7,500 5,700
16/01/2026 6,600 0.4 (6.45%) 4,676,620 30,875.12 0 0 6,200 7,100 5,300
15/01/2026 6,300 0 (0%) 1,076,548 6,697.64 0 0 6,300 7,200 5,400
14/01/2026 6,300 0 (0%) 830,224 5,203.47 0 0 6,300 7,200 5,400
13/01/2026 6,400 0.2 (3.23%) 1,527,968 9,609.1 0 0 6,200 7,100 5,300
12/01/2026 6,300 0.1 (1.61%) 1,447,176 8,985.89 0 0 6,200 7,100 5,300
09/01/2026 6,300 0 (0%) 1,527,880 9,514.23 0 0 6,300 7,200 5,400
08/01/2026 6,300 0.1 (1.61%) 1,267,136 7,956.71 0 0 6,200 7,100 5,300
07/01/2026 6,300 0.1 (1.61%) 1,212,429 7,524.27 0 0 6,200 7,100 5,300
06/01/2026 6,300 0 (0%) 1,894,225 11,714.11 0 0 6,300 7,200 5,400
05/01/2026 6,300 0 (0%) 786,610 4,934.84 0 0 6,300 7,200 5,400
31/12/2025 6,400 0.1 (1.59%) 938,319 5,916.41 0 0 6,300 7,200 5,400
30/12/2025 6,400 0.1 (1.59%) 585,359 3,688.65 0 0 6,300 7,200 5,400
29/12/2025 6,300 0 (0%) 591,199 3,727.07 0 0 6,300 7,200 5,400
26/12/2025 6,400 0 (0%) 1,023,462 6,479.98 0 0 6,400 7,300 5,500
25/12/2025 6,300 -0.3 (-4.55%) 2,115,517 13,592.2 0 0 6,600 7,500 5,700
24/12/2025 6,600 -0.1 (-1.49%) 945,147 6,237.7 0 0 6,700 7,700 5,700
23/12/2025 6,700 0.2 (3.08%) 2,913,454 19,495.16 0 0 6,500 7,400 5,600
22/12/2025 6,600 0.1 (1.54%) 1,512,572 9,822.22 0 0 6,500 7,400 5,600
19/12/2025 6,500 0 (0%) 1,651,967 10,782.24 0 0 6,500 7,400 5,600
18/12/2025 6,600 0 (0%) 883,372 5,772.43 0 0 6,600 7,500 5,700
17/12/2025 6,700 0.2 (3.08%) 2,219,468 14,684.08 390,600 2,890.44 6,500 7,400 5,600

Dữ liệu lịch sử - BSC

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