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
12/06/2026 8,300 -0.3 (-3.49%) 9,700 80.58 0 0 8,600 9,800 7,400
11/06/2026 8,700 0.1 (1.16%) 530 4.58 0 0 8,600 9,800 7,400
10/06/2026 8,600 0.1 (1.18%) 100 0.86 0 0 8,500 9,700 7,300
09/06/2026 8,500 0 (0%) 1,100 9.35 0 0 8,500 9,700 7,300
08/06/2026 8,500 0.1 (1.19%) 100 0.85 0 0 8,400 9,600 7,200
05/06/2026 8,400 0.1 (1.2%) 6,000 50.23 0 0 8,300 9,500 7,100
04/06/2026 8,400 0.1 (1.2%) 9,300 77.62 0 0 8,300 9,500 7,100
03/06/2026 8,300 0.1 (1.22%) 400 3.3 0 0 8,200 9,400 7,000
02/06/2026 8,500 0.3 (3.66%) 5,900 48.11 0 0 8,200 9,400 7,000
01/06/2026 8,200 0 (0%) 5,705 46.98 0 0 8,200 9,400 7,000
29/05/2026 8,200 -0.3 (-3.53%) 1,804 14.8 0 0 8,500 9,700 7,300
28/05/2026 8,500 -0.2 (-2.3%) 13,200 112.64 0 0 8,700 10,000 7,400
27/05/2026 8,400 -0.1 (-1.18%) 34,105 296.96 0 0 8,500 9,700 7,300
26/05/2026 9,700 0.3 (3.19%) 35,900 342.71 0 0 9,400 10,800 8,000
25/05/2026 9,400 0 (0%) 21,434 202.27 0 0 9,400 10,800 8,000
22/05/2026 9,400 0.2 (2.17%) 14,105 132.03 0 0 9,200 10,500 7,900
21/05/2026 9,200 0 (0%) 18,500 171.03 0 0 9,200 10,500 7,900
20/05/2026 9,100 -0.1 (-1.09%) 29,012 267.65 0 0 9,200 10,500 7,900
19/05/2026 9,100 0 (0%) 4,400 40.68 0 0 9,100 10,400 7,800
18/05/2026 9,200 0.2 (2.22%) 42,205 385.48 0 0 9,000 10,300 7,700
15/05/2026 9,000 -0.1 (-1.1%) 16,700 150.62 0 0 9,100 10,400 7,800
14/05/2026 9,100 0.4 (4.6%) 127 1.15 0 0 8,700 10,000 7,400
13/05/2026 8,700 -0.3 (-3.33%) 10,011 87.18 0 0 9,000 10,300 7,700
12/05/2026 9,000 0 (0%) 500 4.5 0 0 9,000 10,300 7,700
11/05/2026 9,000 0 (0%) 3,100 27.9 0 0 9,000 10,300 7,700
08/05/2026 9,200 0.3 (3.37%) 3,101 27.93 0 0 8,900 10,200 7,600
07/05/2026 8,800 -0.1 (-1.12%) 3,101 27.46 0 0 8,900 10,200 7,600
06/05/2026 9,200 0.2 (2.22%) 5,800 51.74 0 0 9,000 10,300 7,700
05/05/2026 9,000 0.1 (1.12%) 1,300 11.7 0 0 8,900 10,200 7,600
04/05/2026 8,900 0 (0%) 11,700 104.53 0 0 8,900 10,200 7,600
29/04/2026 9,100 0 (0%) 2,200 19.67 0 0 9,100 10,400 7,800
28/04/2026 9,200 0.1 (1.1%) 601 5.45 0 0 9,100 10,400 7,800
24/04/2026 9,200 0.2 (2.22%) 3,400 31.04 0 0 9,000 10,300 7,700
23/04/2026 9,000 0 (0%) 5,815 52.47 0 0 9,000 10,300 7,700
22/04/2026 9,100 0 (0%) 1,400 12.64 0 0 9,100 10,400 7,800
21/04/2026 9,200 0.2 (2.22%) 19,900 181.91 0 0 9,000 10,300 7,700
20/04/2026 9,000 0 (0%) 2,100 18.91 0 0 9,000 10,300 7,700
17/04/2026 9,100 0 (0%) 3,900 35.22 0 0 9,100 10,400 7,800
16/04/2026 9,000 -0.1 (-1.1%) 1,414 12.79 0 0 9,100 10,400 7,800
15/04/2026 9,100 -0.1 (-1.09%) 6,100 55.79 0 0 9,200 10,500 7,900
14/04/2026 9,200 0.2 (2.22%) 4,100 37.74 0 0 9,000 10,300 7,700
13/04/2026 9,000 -0.2 (-2.17%) 8,500 76.67 0 0 9,200 10,500 7,900
10/04/2026 9,200 0.1 (1.1%) 2,600 23.88 0 0 9,100 10,400 7,800
09/04/2026 9,200 -0.2 (-2.13%) 11,000 100.09 0 0 9,400 10,800 8,000
08/04/2026 9,400 0.1 (1.08%) 9,400 88.5 0 0 9,300 10,600 8,000
07/04/2026 9,100 0 (0%) 5,400 50.17 0 0 9,100 10,400 7,800
06/04/2026 9,100 -0.1 (-1.09%) 4,600 41.91 0 0 9,200 10,500 7,900
03/04/2026 9,200 -0.1 (-1.08%) 8,600 78.82 0 0 9,300 10,600 8,000
02/04/2026 9,300 0.1 (1.09%) 902 8.4 0 0 9,200 10,500 7,900
01/04/2026 9,200 0 (0%) 2,301 21.17 0 0 9,200 10,500 7,900
31/03/2026 9,100 -0.1 (-1.09%) 4,100 37.59 0 0 9,200 10,500 7,900
30/03/2026 9,200 0.2 (2.22%) 14,600 134.64 0 0 9,000 10,300 7,700
27/03/2026 9,200 0.2 (2.22%) 8,200 73.99 0 0 9,000 10,300 7,700
26/03/2026 9,100 -0.1 (-1.09%) 5,200 46.98 0 0 9,200 10,500 7,900
25/03/2026 9,100 0.1 (1.11%) 5,609 51.52 0 0 9,000 10,300 7,700
24/03/2026 9,000 0 (0%) 28,701 258.33 0 0 9,000 10,300 7,700
23/03/2026 9,000 -0.2 (-2.17%) 2,700 24.42 0 0 9,200 10,500 7,900
20/03/2026 9,300 0 (0%) 4,520 41.46 0 0 9,300 10,600 8,000
19/03/2026 9,300 0 (0%) 2,590 23.95 0 0 9,300 10,600 8,000
18/03/2026 9,300 -0.1 (-1.06%) 8,300 76.98 0 0 9,400 10,800 8,000
17/03/2026 9,400 0.1 (1.08%) 3,000 28.09 0 0 9,300 10,600 8,000
16/03/2026 9,400 0 (0%) 5,000 46.44 0 0 9,400 10,800 8,000
13/03/2026 9,400 0 (0%) 400 3.76 0 0 9,400 10,800 8,000
12/03/2026 9,400 0.2 (2.17%) 3,213 30.34 0 0 9,200 10,500 7,900
11/03/2026 9,200 0.1 (1.1%) 6,750 62.01 0 0 9,100 10,400 7,800
10/03/2026 9,100 0.1 (1.11%) 12,100 109.83 0 0 9,000 10,300 7,700
09/03/2026 9,000 -0.7 (-7.22%) 16,900 152.79 0 0 9,700 11,100 8,300
06/03/2026 9,600 0 (0%) 507 4.91 0 0 9,600 11,000 8,200
05/03/2026 9,700 0.1 (1.04%) 6,402 61.67 0 0 9,600 11,000 8,200
04/03/2026 9,600 0 (0%) 7,921 75.9 0 0 9,600 11,000 8,200
03/03/2026 9,700 -0.1 (-1.02%) 12,400 119.63 0 0 9,800 11,200 8,400
02/03/2026 9,700 -0.2 (-2.02%) 3,700 36.29 0 0 9,900 11,300 8,500
27/02/2026 9,800 -0.2 (-2%) 11,102 109.37 0 0 10,000 11,500 8,500
26/02/2026 10,000 0.2 (2.04%) 3,800 37.95 0 0 9,800 11,200 8,400
25/02/2026 9,800 0 (0%) 20,400 199.96 0 0 9,800 11,200 8,400
24/02/2026 9,900 0 (0%) 14,500 142.29 0 0 9,900 11,300 8,500
23/02/2026 9,800 0 (0%) 5,900 58.4 0 0 9,800 11,200 8,400
13/02/2026 10,000 0.3 (3.09%) 6,100 60 0 0 9,700 11,100 8,300
12/02/2026 10,000 0.1 (1.01%) 11,305 110.13 0 0 9,900 11,300 8,500
11/02/2026 9,900 0.1 (1.02%) 7,700 76.48 0 0 9,800 11,200 8,400
10/02/2026 9,800 0 (0%) 3,800 37.34 0 0 9,800 11,200 8,400
09/02/2026 9,700 0 (0%) 16,005 157.1 0 0 9,700 11,100 8,300
06/02/2026 9,700 -0.2 (-2.02%) 18,007 174.07 0 0 9,900 11,300 8,500
05/02/2026 10,000 0 (0%) 19,600 194.91 0 0 10,000 11,500 8,500
04/02/2026 9,900 -0.2 (-1.98%) 3,200 32.04 0 0 10,100 11,600 8,600
03/02/2026 10,100 0.1 (1%) 24,410 245.58 0 0 10,000 11,500 8,500
02/02/2026 10,000 -0.1 (-0.99%) 16,300 163.57 0 0 10,100 11,600 8,600
30/01/2026 10,100 -0.1 (-0.98%) 11,400 115.44 0 0 10,200 11,700 8,700
29/01/2026 10,200 0.1 (0.99%) 6,700 68.33 0 0 10,100 11,600 8,600
28/01/2026 10,100 -0.1 (-0.98%) 22,036 222.82 0 0 10,200 11,700 8,700
27/01/2026 10,400 0 (0%) 2,000 20.43 0 0 10,400 11,900 8,900
26/01/2026 10,300 0.1 (0.98%) 19,902 206.27 0 0 10,200 11,700 8,700
23/01/2026 10,400 0 (0%) 42,600 434.23 0 0 10,400 11,900 8,900
22/01/2026 10,300 -0.1 (-0.96%) 68,810 716.03 0 0 10,400 11,900 8,900
21/01/2026 10,500 -0.2 (-1.87%) 20,400 212.55 0 0 10,700 12,300 9,100
20/01/2026 10,600 -0.2 (-1.85%) 6,136 65.37 0 0 10,800 12,400 9,200
19/01/2026 10,700 0 (0%) 4,600 49.47 0 0 10,700 12,300 9,100
16/01/2026 11,000 0.4 (3.77%) 13,300 142.71 0 0 10,600 12,100 9,100
15/01/2026 10,700 0.1 (0.94%) 12,706 134.17 0 0 10,600 12,100 9,100
14/01/2026 10,700 0.1 (0.94%) 11,900 126.48 0 0 10,600 12,100 9,100
13/01/2026 10,600 0.1 (0.95%) 21,401 226.08 0 0 10,500 12,000 9,000
12/01/2026 10,700 -0.1 (-0.93%) 30,611 321.35 0 0 10,800 12,400 9,200
09/01/2026 11,000 0.1 (0.92%) 6,002 65.08 0 0 10,900 12,500 9,300
08/01/2026 11,000 -0.1 (-0.9%) 20,293 221.73 0 0 11,100 12,700 9,500
07/01/2026 11,100 0 (0%) 2,000 22.22 0 0 11,100 12,700 9,500
06/01/2026 11,200 0.2 (1.82%) 1,005 11.17 0 0 11,000 12,600 9,400
05/01/2026 11,200 -0.1 (-0.88%) 52,300 574.56 0 0 11,300 12,900 9,700
31/12/2025 11,600 0 (0%) 33,000 372.39 0 0 11,600 13,300 9,900
30/12/2025 11,500 0 (0%) 5,600 64.75 0 0 11,500 13,200 9,800
29/12/2025 11,600 0.2 (1.75%) 1,100 12.6 0 0 11,400 13,100 9,700
26/12/2025 11,300 -0.3 (-2.59%) 9,300 105.86 0 0 11,600 13,300 9,900
25/12/2025 11,700 0.1 (0.86%) 2,500 28.98 0 0 11,600 13,300 9,900
24/12/2025 11,600 0 (0%) 15,600 180.9 0 0 11,600 13,300 9,900
23/12/2025 11,700 0 (0%) 4,600 53.4 0 0 11,700 13,400 10,000
22/12/2025 11,600 -0.1 (-0.85%) 17,815 207.56 0 0 11,700 13,400 10,000
19/12/2025 11,700 0.1 (0.86%) 18,300 214.54 0 0 11,600 13,300 9,900
18/12/2025 11,800 0.4 (3.51%) 52,500 606.87 0 0 11,400 13,100 9,700
17/12/2025 11,400 -0.2 (-1.72%) 7,220 82.32 0 0 11,600 13,300 9,900
16/12/2025 11,600 0 (0%) 105 1.22 0 0 11,600 13,300 9,900
15/12/2025 11,500 0.2 (1.77%) 2,000 23.1 0 0 11,300 12,900 9,700
12/12/2025 11,700 0 (0%) 13,900 157.53 0 0 11,700 13,400 10,000

Dữ liệu lịch sử - BSC

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