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
10/06/2026 9,800 -0.1 (-1.01%) 1,000 9.8 0 0 9,900 11,300 8,500
09/06/2026 9,900 0 (0%) 800 7.92 0 0 9,900 11,300 8,500
08/06/2026 9,900 -0.1 (-1%) 100 0.99 0 0 10,000 11,500 8,500
05/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
04/06/2026 10,000 0 (0%) 100 1 0 0 10,000 11,500 8,500
03/06/2026 10,000 -0.9 (-8.26%) 500 5 0 0 10,900 12,500 9,300
02/06/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
01/06/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
29/05/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
28/05/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
27/05/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
26/05/2026 11,000 0.8 (7.84%) 10,000 109.18 0 0 10,200 11,700 8,700
25/05/2026 10,200 0.5 (5.15%) 200 2.04 0 0 9,700 11,100 8,300
22/05/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
21/05/2026 9,900 -0.1 (-1%) 1,600 15.44 0 0 10,000 11,500 8,500
20/05/2026 9,900 -0.1 (-1%) 1,200 11.98 0 0 10,000 11,500 8,500
19/05/2026 10,000 0 (0%) 800 8 0 0 10,000 11,500 8,500
18/05/2026 10,000 0 (0%) 1,200 12.05 0 0 10,000 11,500 8,500
15/05/2026 10,000 0 (0%) 300 2.99 0 0 10,000 11,500 8,500
14/05/2026 9,900 -0.1 (-1%) 5,900 58.76 0 0 10,000 11,500 8,500
13/05/2026 10,000 0 (0%) 4,300 43.15 0 0 10,000 11,500 8,500
12/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
11/05/2026 10,000 -1.5 (-13.04%) 32,600 324.84 0 0 11,500 13,200 9,800
08/05/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
07/05/2026 11,500 -0.1 (-0.86%) 100 1.15 0 0 11,600 13,300 9,900
06/05/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
05/05/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
04/05/2026 11,600 1 (9.43%) 100 1.16 0 0 10,600 12,100 9,100
29/04/2026 10,600 -0.2 (-1.85%) 3,100 32.9 0 0 10,800 12,400 9,200
28/04/2026 10,800 0 (0%) 100 1.08 0 0 10,800 12,400 9,200
24/04/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
23/04/2026 11,000 0.6 (5.77%) 1,300 14.1 0 0 10,400 11,900 8,900
22/04/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
21/04/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
20/04/2026 10,800 0.5 (4.85%) 3,200 33.29 0 0 10,300 11,800 8,800
17/04/2026 10,300 0 (0%) 2,700 27.81 0 0 10,300 11,800 8,800
16/04/2026 10,300 0 (0%) 3,300 33.99 0 0 10,300 11,800 8,800
15/04/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
14/04/2026 10,200 -0.3 (-2.86%) 500 5.13 0 0 10,500 12,000 9,000
13/04/2026 10,500 0 (0%) 2,400 25.2 0 0 10,500 12,000 9,000
10/04/2026 10,200 -1.4 (-12.07%) 1,400 14.75 0 0 11,600 13,300 9,900
09/04/2026 11,600 0.9 (8.41%) 200 2.32 0 0 10,700 12,300 9,100
08/04/2026 11,700 1.2 (11.43%) 10,700 114.39 0 0 10,500 12,000 9,000
07/04/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
06/04/2026 10,400 -0.4 (-3.7%) 800 8.37 0 0 10,800 12,400 9,200
03/04/2026 10,800 0.6 (5.88%) 100 1.08 0 0 10,200 11,700 8,700
02/04/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
01/04/2026 10,200 0 (0%) 1 0.01 0 0 10,200 11,700 8,700
31/03/2026 10,600 0 (0%) 600 6.14 0 0 10,600 12,100 9,100
30/03/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
27/03/2026 10,700 0.4 (3.88%) 3,300 35.03 0 0 10,300 11,800 8,800
26/03/2026 10,300 0 (0%) 7,000 72.12 0 0 10,300 11,800 8,800
25/03/2026 10,300 0 (0%) 500 5.15 0 0 10,300 11,800 8,800
24/03/2026 10,400 0.3 (2.97%) 3,000 30.9 0 0 10,100 11,600 8,600
23/03/2026 10,000 -0.5 (-4.76%) 9,600 96.86 0 0 10,500 12,000 9,000
20/03/2026 10,400 -0.1 (-0.95%) 1,400 14.68 0 0 10,500 12,000 9,000
19/03/2026 10,500 -0.5 (-4.55%) 2,312 24.18 0 0 11,000 12,600 9,400
18/03/2026 11,000 0 (0%) 7,700 84.7 0 0 11,000 12,600 9,400
17/03/2026 10,900 0 (0%) 3,000 32.91 0 0 10,900 12,500 9,300
16/03/2026 10,900 0 (0%) 4,310 46.96 0 0 10,900 12,500 9,300
13/03/2026 11,000 0.1 (0.92%) 7,500 81.9 0 0 10,900 12,500 9,300
12/03/2026 10,900 0.4 (3.81%) 6,500 70.95 0 0 10,500 12,000 9,000
11/03/2026 10,500 -0.4 (-3.67%) 6,400 67 0 0 10,900 12,500 9,300
10/03/2026 11,000 0.8 (7.84%) 3,000 32.81 0 0 10,200 11,700 8,700
09/03/2026 10,100 -1.7 (-14.41%) 8,800 89.87 0 0 11,800 13,500 10,100
06/03/2026 11,800 -1 (-7.81%) 2,300 27.16 0 0 12,800 14,700 10,900
05/03/2026 13,000 -0.2 (-1.52%) 600 7.7 0 0 13,200 15,100 11,300
04/03/2026 13,100 1.1 (9.17%) 300 3.96 0 0 12,000 13,800 10,200
03/03/2026 12,700 1.2 (10.43%) 4,300 51.75 0 0 11,500 13,200 9,800
02/03/2026 12,000 -1 (-7.69%) 9,100 104.27 0 0 13,000 14,900 11,100
27/02/2026 13,300 0.1 (0.76%) 1,800 23.47 0 0 13,200 15,100 11,300
26/02/2026 13,200 0 (0%) 0 0 0 0 13,200 15,100 11,300
25/02/2026 13,100 -0.1 (-0.76%) 1,500 19.75 0 0 13,200 15,100 11,300
24/02/2026 13,200 -0.2 (-1.49%) 1,200 15.84 0 0 13,400 15,400 11,400
23/02/2026 13,500 1.7 (14.41%) 4,200 56.1 0 0 11,800 13,500 10,100
13/02/2026 14,000 0.9 (6.87%) 1,300 15.29 0 0 13,100 15,000 11,200
12/02/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
11/02/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
10/02/2026 13,200 0.2 (1.54%) 8,218 107.45 0 0 13,000 14,900 11,100
09/02/2026 13,000 -0.4 (-2.99%) 1,500 19.54 0 0 13,400 15,400 11,400
06/02/2026 13,400 0 (0%) 10 0.12 0 0 13,400 15,400 11,400
05/02/2026 13,200 0.2 (1.54%) 200 2.67 0 0 13,000 14,900 11,100
04/02/2026 13,000 0 (0%) 10,000 130 0 0 13,000 14,900 11,100
03/02/2026 12,900 -0.3 (-2.27%) 7,000 90.8 0 0 13,200 15,100 11,300
02/02/2026 13,200 -1.8 (-12%) 1,000 13.22 0 0 15,000 17,200 12,800
30/01/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
29/01/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
28/01/2026 15,000 1.9 (14.5%) 100 1.5 0 0 13,100 15,000 11,200
27/01/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
26/01/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
23/01/2026 12,800 -0.4 (-3.03%) 5,102 66.59 0 0 13,200 15,100 11,300
22/01/2026 13,200 0 (0%) 0 0 0 0 13,200 15,100 11,300
21/01/2026 13,200 -0.6 (-4.35%) 100 1.32 0 0 13,800 15,800 11,800
20/01/2026 13,100 -1.4 (-9.66%) 4,200 57.96 0 0 14,500 16,600 12,400
19/01/2026 14,500 0.5 (3.57%) 700 10.15 0 0 14,000 16,100 11,900
16/01/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
15/01/2026 13,900 0 (0%) 400 5.58 0 0 13,900 15,900 11,900
14/01/2026 13,800 -0.5 (-3.5%) 600 8.33 0 0 14,300 16,400 12,200
13/01/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
12/01/2026 14,000 -2.1 (-13.04%) 2,100 30.09 0 0 16,100 18,500 13,700
09/01/2026 16,100 2.1 (15%) 100 1.61 0 0 14,000 16,100 11,900
08/01/2026 14,000 -1.3 (-8.5%) 1,000 14 0 0 15,300 17,500 13,100
07/01/2026 15,300 0 (0%) 9,200 140.76 0 0 15,300 17,500 13,100
06/01/2026 15,300 -0.1 (-0.65%) 1,800 27.55 0 0 15,400 17,700 13,100
05/01/2026 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
31/12/2025 15,100 -0.5 (-3.21%) 800 12.32 0 0 15,600 17,900 13,300
30/12/2025 15,100 0.1 (0.67%) 4,100 63.84 0 0 15,000 17,200 12,800
29/12/2025 15,400 1.6 (11.59%) 3,800 56.94 0 0 13,800 15,800 11,800
26/12/2025 13,800 0.2 (1.47%) 400 5.52 0 0 13,600 15,600 11,600
25/12/2025 13,500 -0.5 (-3.57%) 1,900 25.85 0 0 14,000 16,100 11,900
24/12/2025 14,000 0.3 (2.19%) 1,100 15.4 0 0 13,700 15,700 11,700
23/12/2025 13,800 0 (0%) 1,654 22.64 0 0 13,800 15,800 11,800
22/12/2025 13,800 0.8 (6.15%) 1,600 22.09 0 0 13,000 14,900 11,100
19/12/2025 13,400 0.2 (1.52%) 1,747 22.79 0 0 13,200 15,100 11,300
18/12/2025 13,100 -0.4 (-2.96%) 2,900 38.39 0 0 13,500 15,500 11,500
17/12/2025 13,500 0.4 (3.05%) 600 8.1 0 0 13,100 15,000 11,200
16/12/2025 13,100 -0.4 (-2.96%) 1,000 13.1 0 0 13,500 15,500 11,500
15/12/2025 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
12/12/2025 13,500 0.2 (1.5%) 1,000 13.5 0 0 13,300 15,200 11,400
11/12/2025 13,300 -0.2 (-1.48%) 5,500 73.07 0 0 13,500 15,500 11,500
10/12/2025 13,500 -2.2 (-14.01%) 1,010 13.63 0 0 15,700 18,000 13,400

Dữ liệu lịch sử - BSC

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