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 31,200 0 (0%) 100 3.12 0 0 31,200 35,800 26,600
16/06/2026 31,200 0 (0%) 0 0 0 0 31,200 35,800 26,600
15/06/2026 31,200 0 (0%) 100 3.12 0 0 31,200 35,800 26,600
12/06/2026 32,500 2.4 (7.97%) 8,400 261.79 0 0 30,100 34,600 25,600
11/06/2026 30,100 -0.1 (-0.33%) 1,700 51.17 0 0 30,200 34,700 25,700
10/06/2026 30,200 0 (0%) 100 3.02 0 0 30,200 34,700 25,700
09/06/2026 30,000 -3.1 (-9.37%) 897 27.26 0 0 33,100 38,000 28,200
08/06/2026 33,200 0.6 (1.84%) 1,721 57.05 0 0 32,600 37,400 27,800
05/06/2026 66,300 1.2 (1.84%) 1,532 99.9 0 0 65,100 74,800 55,400
04/06/2026 65,100 -0.6 (-0.91%) 1,410 91.79 0 0 65,700 75,500 55,900
03/06/2026 65,300 -1.2 (-1.8%) 490 32.27 0 0 66,500 76,400 56,600
02/06/2026 65,000 -1.6 (-2.4%) 1,768 117.82 0 0 66,600 76,500 56,700
01/06/2026 67,000 0 (0%) 6,000 399.45 0 0 67,000 77,000 57,000
29/05/2026 67,500 1 (1.5%) 2,400 160.8 0 0 66,500 76,400 56,600
28/05/2026 66,500 0 (0%) 0 0 0 0 66,500 76,400 56,600
27/05/2026 66,500 0.6 (0.91%) 600 39.88 0 0 65,900 75,700 56,100
26/05/2026 65,000 0.2 (0.31%) 1,900 125.19 0 0 64,800 74,500 55,100
25/05/2026 64,700 0 (0%) 2,000 129.55 0 0 64,700 74,400 55,000
22/05/2026 64,800 0 (0%) 1,600 103.59 0 0 64,800 74,500 55,100
21/05/2026 64,800 1.9 (3.02%) 100 6.48 0 0 62,900 72,300 53,500
20/05/2026 63,000 -3.7 (-5.55%) 900 56.65 0 0 66,700 76,700 56,700
19/05/2026 66,700 2.7 (4.22%) 101 6.74 0 0 64,000 73,600 54,400
18/05/2026 64,000 1 (1.59%) 400 25.6 0 0 63,000 72,400 53,600
15/05/2026 62,000 -1.4 (-2.21%) 1,300 81.84 0 0 63,400 72,900 53,900
14/05/2026 63,000 0 (0%) 900 57.08 0 0 63,000 72,400 53,600
13/05/2026 63,000 0 (0%) 400 25.21 0 0 63,000 72,400 53,600
12/05/2026 63,000 0 (0%) 300 18.9 0 0 63,000 72,400 53,600
11/05/2026 63,000 0 (0%) 2,800 176.4 0 0 63,000 72,400 53,600
08/05/2026 63,000 0.1 (0.16%) 3,000 189 0 0 62,900 72,300 53,500
07/05/2026 64,000 -1 (-1.54%) 900 56.64 0 0 65,000 74,700 55,300
06/05/2026 65,000 0 (0%) 0 0 0 0 65,000 74,700 55,300
05/05/2026 65,000 1.9 (3.01%) 2,000 130 0 0 63,100 72,500 53,700
04/05/2026 65,000 0 (0%) 1,908 120.41 0 0 65,000 74,700 55,300
29/04/2026 65,000 0 (0%) 100 6.5 0 0 65,000 74,700 55,300
28/04/2026 65,000 0 (0%) 0 0 0 0 65,000 74,700 55,300
24/04/2026 66,800 -1.1 (-1.62%) 3,700 240.4 0 0 67,900 78,000 57,800
23/04/2026 66,000 -3 (-4.35%) 1,300 88.3 0 0 69,000 79,300 58,700
22/04/2026 69,000 -0.5 (-0.72%) 1,900 131.1 0 0 69,500 79,900 59,100
21/04/2026 69,500 1 (1.46%) 700 48.64 0 0 68,500 78,700 58,300
20/04/2026 68,500 0.4 (0.59%) 100 6.85 0 0 68,100 78,300 57,900
17/04/2026 68,100 -0.9 (-1.3%) 200 13.62 0 0 69,000 79,300 58,700
16/04/2026 69,000 0 (0%) 0 0 0 0 69,000 79,300 58,700
15/04/2026 69,000 1 (1.47%) 100 6.9 0 0 68,000 78,200 57,800
14/04/2026 68,000 0 (0%) 500 34 0 0 68,000 78,200 57,800
13/04/2026 68,000 -0.3 (-0.44%) 3,200 217.48 0 0 68,300 78,500 58,100
10/04/2026 68,100 0.1 (0.15%) 1,100 75.1 0 0 68,000 78,200 57,800
09/04/2026 68,000 -1.8 (-2.58%) 202 13.74 0 0 69,800 80,200 59,400
08/04/2026 70,000 0.6 (0.86%) 600 41.88 0 0 69,400 79,800 59,000
07/04/2026 69,500 3.9 (5.95%) 3,246 225.23 0 0 65,600 75,400 55,800
06/04/2026 66,800 4.8 (7.74%) 1,800 118.05 0 0 62,000 71,300 52,700
03/04/2026 62,000 0 (0%) 0 0 0 0 62,000 71,300 52,700
02/04/2026 62,000 0 (0%) 0 0 0 0 62,000 71,300 52,700
01/04/2026 62,000 0 (0%) 0 0 0 0 62,000 71,300 52,700
31/03/2026 62,000 0 (0%) 0 0 0 0 62,000 71,300 52,700
30/03/2026 62,000 0 (0%) 200 12.4 0 0 62,000 71,300 52,700
27/03/2026 62,000 0 (0%) 900 55.8 0 0 62,000 71,300 52,700
26/03/2026 62,000 0 (0%) 0 0 0 0 62,000 71,300 52,700
25/03/2026 62,000 0 (0%) 0 0 0 0 62,000 71,300 52,700
24/03/2026 62,000 0 (0%) 0 0 0 0 62,000 71,300 52,700
23/03/2026 62,000 0 (0%) 0 0 0 0 62,000 71,300 52,700
20/03/2026 62,000 0 (0%) 0 0 0 0 62,000 71,300 52,700
19/03/2026 62,000 0 (0%) 0 0 0 0 62,000 71,300 52,700
18/03/2026 62,000 0 (0%) 0 0 0 0 62,000 71,300 52,700
17/03/2026 62,000 0 (0%) 0 0 0 0 62,000 71,300 52,700
16/03/2026 62,000 0.5 (0.81%) 100 6.2 0 0 61,500 70,700 52,300
13/03/2026 61,500 0 (0%) 0 0 0 0 61,500 70,700 52,300
12/03/2026 61,500 0 (0%) 0 0 0 0 61,500 70,700 52,300
11/03/2026 61,500 0 (0%) 0 0 0 0 61,500 70,700 52,300
10/03/2026 61,500 0 (0%) 0 0 0 0 61,500 70,700 52,300
09/03/2026 61,500 -1 (-1.6%) 100 6.15 0 0 62,500 71,800 53,200
06/03/2026 62,500 0 (0%) 0 0 0 0 62,500 71,800 53,200
05/03/2026 62,500 0.3 (0.48%) 4,000 250 0 0 62,200 71,500 52,900
04/03/2026 62,200 0 (0%) 0 0 0 0 62,200 71,500 52,900
03/03/2026 62,200 0 (0%) 0 0 0 0 62,200 71,500 52,900
02/03/2026 62,200 0 (0%) 0 0 0 0 62,200 71,500 52,900
27/02/2026 62,200 0 (0%) 0 0 0 0 62,200 71,500 52,900
26/02/2026 62,200 0 (0%) 0 0 0 0 62,200 71,500 52,900
25/02/2026 62,200 0 (0%) 0 0 0 0 62,200 71,500 52,900
24/02/2026 62,100 -0.4 (-0.64%) 2,300 143.02 0 0 62,500 71,800 53,200
23/02/2026 62,500 0 (0%) 0 0 0 0 62,500 71,800 53,200
13/02/2026 62,500 0 (0%) 0 0 0 0 62,500 71,800 53,200
12/02/2026 62,500 -1.1 (-1.73%) 2,000 125 0 0 63,600 73,100 54,100
11/02/2026 63,500 -0.5 (-0.78%) 400 25.45 0 0 64,000 73,600 54,400
10/02/2026 64,000 0 (0%) 0 0 0 0 64,000 73,600 54,400
09/02/2026 64,000 0 (0%) 0 0 0 0 64,000 73,600 54,400
06/02/2026 64,000 0 (0%) 0 0 0 0 64,000 73,600 54,400
05/02/2026 64,000 0 (0%) 0 0 0 0 64,000 73,600 54,400
04/02/2026 64,000 0 (0%) 0 0 0 0 64,000 73,600 54,400
03/02/2026 64,000 -1.6 (-2.44%) 100 6.4 0 0 65,600 75,400 55,800
02/02/2026 65,600 3.6 (5.81%) 100 6.56 0 0 62,000 71,300 52,700
30/01/2026 62,000 0 (0%) 0 0 0 0 62,000 71,300 52,700
29/01/2026 62,000 0 (0%) 0 0 0 0 62,000 71,300 52,700
28/01/2026 62,000 0 (0%) 0 0 0 0 62,000 71,300 52,700
27/01/2026 62,000 0 (0%) 200 12.4 3,000 183 62,000 71,300 52,700
26/01/2026 62,000 0 (0%) 0 0 4,900 298.9 62,000 71,300 52,700
23/01/2026 62,000 0 (0%) 0 0 4,900 298.9 62,000 71,300 52,700
22/01/2026 62,000 0 (0%) 0 0 4,900 298.9 62,000 71,300 52,700
21/01/2026 62,000 -0.8 (-1.27%) 600 37.2 0 0 62,800 72,200 53,400
20/01/2026 62,800 -0.5 (-0.79%) 1,000 62.8 0 0 63,300 72,700 53,900
19/01/2026 63,300 -0.2 (-0.31%) 300 18.99 0 0 63,500 73,000 54,000
16/01/2026 63,500 0 (0%) 0 0 0 0 63,500 73,000 54,000
15/01/2026 63,500 0 (0%) 0 0 0 0 63,500 73,000 54,000
14/01/2026 63,500 0 (0%) 0 0 0 0 63,500 73,000 54,000
13/01/2026 63,500 0 (0%) 0 0 0 0 63,500 73,000 54,000
12/01/2026 63,500 0 (0%) 1,100 69.85 0 0 63,500 73,000 54,000
09/01/2026 63,500 0 (0%) 0 0 0 0 63,500 73,000 54,000
08/01/2026 63,500 0 (0%) 0 0 0 0 63,500 73,000 54,000
07/01/2026 63,500 0 (0%) 0 0 0 0 63,500 73,000 54,000
06/01/2026 63,500 0 (0%) 100 6.35 0 0 63,500 73,000 54,000
05/01/2026 63,500 0.1 (0.16%) 100 6.35 0 0 63,400 72,900 53,900
31/12/2025 63,400 0 (0%) 0 0 0 0 63,400 72,900 53,900
30/12/2025 63,400 0 (0%) 0 0 0 0 63,400 72,900 53,900
29/12/2025 63,400 0 (0%) 0 0 0 0 63,400 72,900 53,900
26/12/2025 63,400 0 (0%) 0 0 0 0 63,400 72,900 53,900
25/12/2025 63,400 0 (0%) 0 0 0 0 63,400 72,900 53,900
24/12/2025 63,400 2.9 (4.79%) 100 6.34 0 0 60,500 69,500 51,500
23/12/2025 60,000 -3 (-4.76%) 2,300 139.1 0 0 63,000 72,400 53,600
22/12/2025 63,000 1.1 (1.78%) 600 37.8 0 0 61,900 71,100 52,700
19/12/2025 61,600 -2.3 (-3.6%) 726 44.92 0 0 63,900 73,400 54,400
18/12/2025 61,000 -3 (-4.69%) 2,300 146.9 0 0 64,000 73,600 54,400
17/12/2025 64,000 0 (0%) 10 0.64 0 0 64,000 73,600 54,400

Dữ liệu lịch sử - BSC

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