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
16/06/2026 21,400 0.2 (0.94%) 1,118,700 23,760.73 31,000 656.24 21,200 22,650 19,750
15/06/2026 21,200 0.05 (0.24%) 772,200 16,413.16 0 0 21,150 22,600 19,700
12/06/2026 21,150 -0.15 (-0.7%) 481,300 10,218.31 0 0 21,300 22,750 19,850
11/06/2026 21,300 0.25 (1.19%) 767,900 16,311.33 0 0 21,050 22,500 19,600
10/06/2026 21,050 0.3 (1.45%) 793,300 16,662.34 0 0 20,750 22,200 19,300
09/06/2026 20,750 -0.05 (-0.24%) 514,400 10,693.25 0 0 20,800 22,250 19,350
08/06/2026 20,800 -0.3 (-1.42%) 767,400 16,090.22 0 0 21,100 22,550 19,650
05/06/2026 23,200 0.2 (0.87%) 1,211,900 28,038.84 0 0 23,000 24,600 21,400
04/06/2026 23,000 -0.2 (-0.86%) 1,935,200 44,461.36 0 0 23,200 24,800 21,600
03/06/2026 23,200 0.2 (0.87%) 1,239,000 28,706.64 0 0 23,000 24,600 21,400
02/06/2026 23,000 -0.4 (-1.71%) 1,384,000 31,999.84 0 0 23,400 25,000 21,800
01/06/2026 23,400 0 (0%) 732,700 17,070.94 0 0 23,400 25,000 21,800
29/05/2026 23,400 -0.4 (-1.68%) 1,127,900 26,484.05 0 0 23,800 25,450 22,150
28/05/2026 23,800 -0.25 (-1.04%) 866,800 20,647.06 0 0 24,050 25,700 22,400
27/05/2026 24,050 0.55 (2.34%) 2,167,100 52,118.05 0 0 23,500 25,100 21,900
26/05/2026 23,500 0.15 (0.64%) 1,099,800 25,851.27 0 0 23,350 24,950 21,750
25/05/2026 23,350 0.2 (0.86%) 1,342,100 31,477.27 0 0 23,150 24,750 21,550
22/05/2026 23,150 -0.35 (-1.49%) 2,597,000 60,341.79 0 0 23,500 25,100 21,900
21/05/2026 23,500 -0.2 (-0.84%) 1,347,000 31,702.26 0 0 23,700 25,350 22,050
20/05/2026 23,700 -0.7 (-2.87%) 3,235,400 75,801.31 0 0 24,400 26,100 22,700
19/05/2026 24,400 -0.05 (-0.2%) 1,132,300 27,790.6 0 0 24,450 26,150 22,750
18/05/2026 24,450 -0.3 (-1.21%) 1,642,900 40,303.04 0 0 24,750 26,450 23,050
15/05/2026 24,750 0 (0%) 968,400 24,005.63 0 0 24,750 26,450 23,050
14/05/2026 24,750 -0.15 (-0.6%) 1,585,000 39,362.09 0 0 24,900 26,600 23,200
13/05/2026 24,900 -0.2 (-0.8%) 1,220,100 30,451.7 0 0 25,100 26,850 23,350
12/05/2026 25,100 0.25 (1.01%) 719,700 18,048.63 0 0 24,850 26,550 23,150
11/05/2026 24,850 -0.25 (-1.%) 1,168,700 29,104.07 0 0 25,100 26,850 23,350
08/05/2026 25,100 -0.45 (-1.76%) 2,618,500 65,760.37 0 0 25,550 27,300 23,800
07/05/2026 25,550 -0.05 (-0.2%) 1,842,600 47,211.59 0 0 25,600 27,350 23,850
06/05/2026 25,600 0 (0%) 1,659,900 42,236.02 0 0 25,600 27,350 23,850
05/05/2026 25,600 -0.25 (-0.97%) 3,165,400 80,096.82 0 0 25,850 27,650 24,050
04/05/2026 25,850 -0.05 (-0.19%) 1,170,700 30,448.28 0 0 25,900 27,700 24,100
29/04/2026 25,900 0.35 (1.37%) 1,794,000 46,214.58 0 0 25,550 27,300 23,800
28/04/2026 25,550 -1.05 (-3.95%) 2,499,800 64,756.26 0 0 26,600 28,450 24,750
24/04/2026 26,600 -0.05 (-0.19%) 1,891,100 50,184.32 0 0 26,650 28,500 24,800
23/04/2026 26,650 -1.05 (-3.79%) 4,674,700 125,196.13 0 0 27,700 29,600 25,800
22/04/2026 27,700 -0.25 (-0.89%) 1,182,600 32,838.17 0 0 27,950 29,900 26,000
21/04/2026 27,950 -0.35 (-1.24%) 1,543,800 43,279.39 0 0 28,300 30,250 26,350
20/04/2026 28,300 0.4 (1.43%) 1,436,300 40,294.1 0 0 27,900 29,850 25,950
17/04/2026 27,900 0 (0%) 1,216,800 33,964.89 0 0 27,900 29,850 25,950
16/04/2026 27,900 -0.5 (-1.76%) 2,356,600 65,882.78 0 0 28,400 30,350 26,450
15/04/2026 28,400 -0.25 (-0.87%) 2,504,200 72,027.38 0 0 28,650 30,650 26,650
14/04/2026 28,650 0.4 (1.42%) 2,505,300 71,673.67 0 0 28,250 30,200 26,300
13/04/2026 28,250 0.25 (0.89%) 1,841,100 52,221.58 0 0 28,000 29,950 26,050
10/04/2026 28,000 -0.3 (-1.06%) 2,782,700 78,064.8 0 0 28,300 30,250 26,350
09/04/2026 28,300 -0.45 (-1.57%) 2,938,900 83,282.99 0 0 28,750 30,750 26,750
08/04/2026 28,750 0.95 (3.42%) 1,978,300 56,405.09 0 0 27,800 29,700 25,900
07/04/2026 27,800 0.2 (0.72%) 2,565,000 69,985.02 0 0 27,600 29,500 25,700
06/04/2026 27,600 -1.4 (-4.83%) 3,732,800 104,853.76 0 0 29,000 31,000 27,000
03/04/2026 29,000 -0.6 (-2.03%) 1,893,300 55,486.41 0 0 29,600 31,650 27,550
02/04/2026 29,600 0.6 (2.07%) 3,283,300 96,342.14 0 0 29,000 31,000 27,000
01/04/2026 29,000 -0.6 (-2.03%) 2,716,100 79,863.19 0 0 29,600 31,650 27,550
31/03/2026 29,600 0.3 (1.02%) 2,598,500 76,386.22 0 0 29,300 31,350 27,250
30/03/2026 29,300 -0.5 (-1.68%) 3,032,800 89,660.73 0 0 29,800 31,850 27,750
27/03/2026 29,800 0.2 (0.68%) 2,723,900 81,479.09 0 0 29,600 31,650 27,550
26/03/2026 29,600 -1 (-3.27%) 3,519,300 105,594.68 0 0 30,600 32,700 28,500
25/03/2026 30,600 0.75 (2.51%) 5,708,900 174,141.68 0 0 29,850 31,900 27,800
24/03/2026 29,850 1.65 (5.85%) 5,833,600 172,230.28 0 0 28,200 30,150 26,250
23/03/2026 28,200 -0.95 (-3.26%) 3,954,200 111,715.43 0 0 29,150 31,150 27,150
20/03/2026 29,150 0.55 (1.92%) 7,098,500 207,593.75 0 0 28,600 30,600 26,600
19/03/2026 28,600 0.9 (3.25%) 4,235,500 120,092.49 0 0 27,700 29,600 25,800
18/03/2026 27,700 -0.75 (-2.64%) 2,299,000 64,090.72 0 0 28,450 30,400 26,500
17/03/2026 28,450 -0.15 (-0.52%) 2,152,200 60,802.37 0 0 28,600 30,600 26,600
16/03/2026 28,600 0.15 (0.53%) 2,783,900 78,857.05 0 0 28,450 30,400 26,500
13/03/2026 28,450 0.25 (0.89%) 3,477,600 99,389.46 0 0 28,200 30,150 26,250
12/03/2026 28,200 0.9 (3.3%) 4,569,000 128,192.03 0 0 27,300 29,200 25,400
11/03/2026 27,800 1.8 (6.92%) 2,128,600 58,206.5 0 0 26,000 27,800 24,200
10/03/2026 26,000 0.05 (0.19%) 2,821,700 73,483.27 0 0 25,950 27,750 24,150
09/03/2026 25,950 -1.9 (-6.82%) 1,469,000 38,150.69 0 0 27,850 29,750 25,950
06/03/2026 27,850 -0.45 (-1.59%) 2,215,400 61,419.16 0 0 28,300 30,250 26,350
05/03/2026 28,300 -0.4 (-1.39%) 2,272,000 64,599.29 0 0 28,700 30,700 26,700
04/03/2026 28,700 1.35 (4.94%) 6,994,000 196,222.58 0 0 27,350 29,250 25,450
03/03/2026 27,350 -0.65 (-2.32%) 2,917,900 80,774.97 0 0 28,000 29,950 26,050
02/03/2026 28,000 0.7 (2.56%) 6,559,800 182,350.15 0 0 27,300 29,200 25,400
27/02/2026 27,300 -0.3 (-1.09%) 2,236,900 60,989.17 0 0 27,600 29,500 25,700
26/02/2026 27,600 0.7 (2.6%) 2,965,500 80,784.66 0 0 26,900 28,750 25,050
25/02/2026 26,900 -0.5 (-1.82%) 1,147,400 31,052.58 0 0 27,400 29,300 25,500
24/02/2026 27,400 0.5 (1.86%) 1,730,800 46,896.12 0 0 26,900 28,750 25,050
23/02/2026 26,900 0.15 (0.56%) 1,090,000 29,212.02 0 0 26,750 28,600 24,900
13/02/2026 26,750 -0.05 (-0.19%) 810,800 21,667.61 0 0 26,800 28,650 24,950
12/02/2026 26,800 0 (0%) 549,600 14,693.98 0 0 26,800 28,650 24,950
11/02/2026 26,800 0.8 (3.08%) 1,770,500 47,041.23 0 0 26,000 27,800 24,200
10/02/2026 26,000 -0.2 (-0.76%) 1,429,300 37,040.56 0 0 26,200 28,000 24,400
09/02/2026 26,200 0.1 (0.38%) 1,122,800 29,216.79 0 0 26,100 27,900 24,300
06/02/2026 26,100 -1 (-3.69%) 2,437,600 64,186.25 0 0 27,100 28,950 25,250
05/02/2026 27,100 -0.35 (-1.28%) 1,537,300 42,082.49 0 0 27,450 29,350 25,550
04/02/2026 27,450 -0.2 (-0.72%) 1,756,100 47,820.19 0 0 27,650 29,550 25,750
03/02/2026 27,650 0 (0%) 2,470,400 67,451.61 0 0 27,650 29,550 25,750
02/02/2026 27,650 0.2 (0.73%) 2,339,500 64,007.8 0 0 27,450 29,350 25,550
30/01/2026 27,450 1.05 (3.98%) 5,362,500 146,252.13 0 0 26,400 28,200 24,600
29/01/2026 26,400 0.5 (1.93%) 1,089,900 28,642.82 0 0 25,900 27,700 24,100
28/01/2026 25,900 0.15 (0.58%) 1,876,100 48,427.99 0 0 25,750 27,550 23,950
27/01/2026 25,750 0.55 (2.18%) 2,307,800 59,071.69 0 0 25,200 26,950 23,450
26/01/2026 25,200 -1.1 (-4.18%) 2,728,800 70,241.1 0 0 26,300 28,100 24,500
23/01/2026 26,300 -0.65 (-2.41%) 1,597,500 42,392.18 0 0 26,950 28,800 25,100
22/01/2026 26,950 1.05 (4.05%) 3,593,700 96,787.63 0 0 25,900 27,700 24,100
21/01/2026 25,900 -0.55 (-2.08%) 2,668,300 69,591.08 0 0 26,450 28,300 24,600
20/01/2026 26,450 0.2 (0.76%) 2,185,400 57,574.33 0 0 26,250 28,050 24,450
19/01/2026 26,250 0 (0%) 1,844,400 48,669.39 0 0 26,250 28,050 24,450
16/01/2026 26,250 -0.35 (-1.32%) 2,275,100 59,920.77 0 0 26,600 28,450 24,750
15/01/2026 26,600 0.1 (0.38%) 2,807,300 74,591.53 0 0 26,500 28,350 24,650
14/01/2026 26,500 -0.5 (-1.85%) 3,994,200 107,186.31 0 0 27,000 28,850 25,150
13/01/2026 27,000 0.15 (0.56%) 2,929,200 78,859.29 0 0 26,850 28,700 25,000
12/01/2026 26,850 0.55 (2.09%) 3,947,400 104,408.01 0 0 26,300 28,100 24,500
09/01/2026 26,300 0 (0%) 5,291,300 139,383.11 730,000 20,513 26,300 28,100 24,500
08/01/2026 26,300 -0.5 (-1.87%) 2,945,200 78,218.86 0 0 26,800 28,650 24,950
07/01/2026 26,800 0.8 (3.08%) 2,825,600 75,151.78 0 0 26,000 27,800 24,200
06/01/2026 26,000 -0.1 (-0.38%) 3,638,900 94,565.03 0 0 26,100 27,900 24,300
05/01/2026 26,100 -1.2 (-4.4%) 3,298,600 88,034.34 0 0 27,300 29,200 25,400
31/12/2025 27,300 -0.3 (-1.09%) 1,158,200 31,696.23 0 0 27,600 29,500 25,700
30/12/2025 27,600 -0.15 (-0.54%) 2,215,700 60,483.51 0 0 27,750 29,650 25,850
29/12/2025 27,750 0.15 (0.54%) 1,772,700 48,460.71 730,000 18,775.6 27,600 29,500 25,700
26/12/2025 27,600 -0.4 (-1.43%) 1,901,500 52,176.24 0 0 28,000 29,950 26,050
25/12/2025 28,000 -0.65 (-2.27%) 2,401,500 67,952.95 0 0 28,650 30,650 26,650
24/12/2025 28,650 0.2 (0.7%) 1,218,900 34,652.82 730,000 22,155.5 28,450 30,400 26,500
23/12/2025 28,450 -0.35 (-1.22%) 1,574,600 45,215.43 0 0 28,800 30,800 26,800
22/12/2025 28,800 0.6 (2.13%) 2,054,900 58,849.26 0 0 28,200 30,150 26,250
19/12/2025 28,200 -0.2 (-0.7%) 1,445,800 41,246.82 0 0 28,400 30,350 26,450
18/12/2025 28,400 -0.4 (-1.39%) 1,111,100 31,470.48 0 0 28,800 30,800 26,800
17/12/2025 28,800 -0.3 (-1.03%) 813,800 23,410.07 0 0 29,100 31,100 27,100
16/12/2025 29,100 1 (3.56%) 4,146,000 114,641.25 0 0 28,100 30,050 26,150

Dữ liệu lịch sử - BSC

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