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 154,900 -2.5 (-1.59%) 400 61.99 0 0 157,400 173,100 141,700
09/06/2026 157,400 0.4 (0.25%) 1,017 157.71 0 0 157,000 172,700 141,300
08/06/2026 157,000 0 (0%) 943 147.76 0 0 157,000 172,700 141,300
05/06/2026 157,000 0.4 (0.26%) 3,003 466.3 0 0 156,600 172,200 141,000
04/06/2026 156,600 -3.1 (-1.94%) 320 50.17 0 0 159,700 175,600 143,800
03/06/2026 159,700 1.7 (1.08%) 409 64.97 0 0 158,000 173,800 142,200
02/06/2026 158,000 0 (0%) 2,739 428.71 0 0 158,000 173,800 142,200
01/06/2026 158,000 0 (0%) 707 111.78 0 0 158,000 173,800 142,200
29/05/2026 158,000 0 (0%) 3,995 630.15 0 0 158,000 173,800 142,200
28/05/2026 158,000 -5.2 (-3.19%) 4,524 724.19 0 0 163,200 179,500 146,900
27/05/2026 163,200 -3.3 (-1.98%) 3,988 662.54 0 0 166,500 183,100 149,900
26/05/2026 166,500 -7.4 (-4.26%) 7,570 1,239.79 0 0 173,900 191,200 156,600
25/05/2026 173,900 0 (0%) 5 0.87 0 0 173,900 191,200 156,600
22/05/2026 173,900 -1 (-0.57%) 1,335 231.09 0 0 174,900 192,300 157,500
21/05/2026 174,900 2.4 (1.39%) 410 70.9 0 0 172,500 189,700 155,300
20/05/2026 172,500 -2.5 (-1.43%) 1,761 305.21 0 0 175,000 192,500 157,500
19/05/2026 175,000 -1 (-0.57%) 1,631 284.96 0 0 176,000 193,600 158,400
18/05/2026 176,000 -0.9 (-0.51%) 1,311 231.65 0 0 176,900 194,500 159,300
15/05/2026 176,900 2 (1.14%) 2,799 491.31 0 0 174,900 192,300 157,500
14/05/2026 174,900 -0.2 (-0.11%) 545 95.51 0 0 175,100 192,600 157,600
13/05/2026 175,100 3.3 (1.92%) 3,232 562.72 0 0 171,800 188,900 154,700
12/05/2026 171,800 -5.9 (-3.32%) 829 142.06 0 0 177,700 195,400 160,000
11/05/2026 177,700 -0.3 (-0.17%) 1,442 256.65 0 0 178,000 195,800 160,200
08/05/2026 178,000 2 (1.14%) 1,245 220.48 0 0 176,000 193,600 158,400
07/05/2026 176,000 3 (1.73%) 8,833 1,538.47 0 0 173,000 190,300 155,700
06/05/2026 173,000 2 (1.17%) 5,968 1,021.2 0 0 171,000 188,100 153,900
05/05/2026 171,000 -2.3 (-1.33%) 1,209 207.15 0 0 173,300 190,600 156,000
04/05/2026 173,300 0.3 (0.17%) 6,023 1,039.22 0 0 173,000 190,300 155,700
29/04/2026 173,000 -2.5 (-1.42%) 2,318 401.06 0 0 175,500 193,000 158,000
28/04/2026 175,500 -3.4 (-1.9%) 4,724 818.73 0 0 178,900 196,700 161,100
24/04/2026 178,900 -1.4 (-0.78%) 2,693 479.23 0 0 180,300 198,300 162,300
23/04/2026 180,300 -1.7 (-0.93%) 9,222 1,658.18 0 0 182,000 200,200 163,800
22/04/2026 182,000 -2.5 (-1.36%) 2,016 368.35 0 0 184,500 202,900 166,100
21/04/2026 184,500 -0.5 (-0.27%) 4,300 793.55 0 0 185,000 203,500 166,500
20/04/2026 185,000 -0.5 (-0.27%) 7,010 1,294.14 0 0 185,500 204,000 167,000
17/04/2026 185,500 -0.7 (-0.38%) 4,601 859.4 0 0 186,200 204,800 167,600
16/04/2026 186,200 -2.3 (-1.22%) 4,131 770.29 0 0 188,500 207,300 169,700
15/04/2026 188,500 1.6 (0.86%) 2,006 374.39 0 0 186,900 205,500 168,300
14/04/2026 186,900 -2.7 (-1.42%) 2,016 379.28 0 0 189,600 208,500 170,700
13/04/2026 189,600 -0.2 (-0.11%) 4,803 910.07 0 0 189,800 208,700 170,900
10/04/2026 189,800 1.3 (0.69%) 1,865 351.43 0 0 188,500 207,300 169,700
09/04/2026 188,500 0.3 (0.16%) 1,384 259.04 0 0 188,200 207,000 169,400
08/04/2026 188,200 -0.8 (-0.42%) 3,149 594.53 0 0 189,000 207,900 170,100
07/04/2026 189,000 -0.9 (-0.47%) 1,533 289.43 0 0 189,900 208,800 171,000
06/04/2026 189,900 0.2 (0.11%) 7,110 1,320.34 0 0 189,700 208,600 170,800
03/04/2026 189,700 -0.3 (-0.16%) 2,991 568.53 0 0 190,000 209,000 171,000
02/04/2026 190,000 1 (0.53%) 3,384 637.14 0 0 189,000 207,900 170,100
01/04/2026 189,000 -3.1 (-1.61%) 3,304 626.31 0 0 192,100 211,300 172,900
31/03/2026 192,100 1 (0.52%) 6,666 1,266.13 0 0 191,100 210,200 172,000
30/03/2026 191,100 1.1 (0.58%) 4,904 936.92 0 0 190,000 209,000 171,000
27/03/2026 190,000 1 (0.53%) 3,058 580.76 0 0 189,000 207,900 170,100
26/03/2026 189,000 -2.8 (-1.46%) 2,249 425.24 0 0 191,800 210,900 172,700
25/03/2026 191,800 2.2 (1.16%) 3,121 593.84 0 0 189,600 208,500 170,700
24/03/2026 189,600 -0.7 (-0.37%) 2,134 408.35 0 0 190,300 209,300 171,300
23/03/2026 190,300 -6.7 (-3.4%) 7,364 1,353.99 0 0 197,000 216,700 177,300
20/03/2026 197,000 -2.9 (-1.45%) 2,601 495.51 0 0 199,900 219,800 180,000
19/03/2026 199,900 -2.3 (-1.14%) 9,827 1,904.16 0 0 202,200 222,400 182,000
18/03/2026 211,000 -2 (-0.94%) 11,845 2,513.11 0 0 213,000 234,300 191,700
17/03/2026 213,000 -1.7 (-0.79%) 14,438 3,097.92 0 0 214,700 236,100 193,300
16/03/2026 214,700 5.2 (2.48%) 19,897 4,273.85 0 0 209,500 230,400 188,600
13/03/2026 209,500 1.8 (0.87%) 7,144 1,483.07 0 0 207,700 228,400 187,000
12/03/2026 207,700 4.8 (2.37%) 8,315 1,707.79 0 0 202,900 223,100 182,700
11/03/2026 202,900 8.9 (4.59%) 7,770 1,595.56 0 0 194,000 213,400 174,600
10/03/2026 194,000 9.5 (5.15%) 4,417 848.28 0 0 184,500 202,900 166,100
09/03/2026 184,500 -17.1 (-8.48%) 11,623 2,207.68 0 0 201,600 221,700 181,500
06/03/2026 201,600 0.6 (0.3%) 7,913 1,598.84 0 0 201,000 221,100 180,900
05/03/2026 201,000 1.8 (0.9%) 8,721 1,764.11 0 0 199,200 219,100 179,300
04/03/2026 199,200 -10.7 (-5.1%) 4,487 878.09 0 0 209,900 230,800 189,000
03/03/2026 209,900 -3.1 (-1.46%) 12,346 2,544.66 0 0 213,000 234,300 191,700
02/03/2026 213,000 8 (3.9%) 18,949 3,982.48 0 0 205,000 225,500 184,500
27/02/2026 205,000 13 (6.77%) 15,298 3,133.88 0 0 192,000 211,200 172,800
26/02/2026 192,000 0.2 (0.1%) 9,021 1,731.88 0 0 191,800 210,900 172,700
25/02/2026 191,800 -0.1 (-0.05%) 5,418 1,036.72 0 0 191,900 211,000 172,800
24/02/2026 191,900 -0.1 (-0.05%) 5,249 1,006.43 0 0 192,000 211,200 172,800
23/02/2026 192,000 0 (0%) 3,003 576.78 0 0 192,000 211,200 172,800
13/02/2026 192,000 0 (0%) 2,623 498.62 0 0 192,000 211,200 172,800
12/02/2026 192,000 3.2 (1.69%) 4,209 802. 0 0 188,800 207,600 170,000
11/02/2026 188,800 -3.7 (-1.92%) 13,776 2,532.26 0 0 192,500 211,700 173,300
10/02/2026 192,500 -1.9 (-0.98%) 21,882 4,053.27 0 0 194,400 213,800 175,000
09/02/2026 194,400 -5.6 (-2.8%) 20,812 4,058.29 0 0 200,000 220,000 180,000
06/02/2026 200,000 -10.9 (-5.17%) 28,469 5,573.65 0 0 210,900 231,900 189,900
05/02/2026 210,900 -6.1 (-2.81%) 34,002 6,930.49 0 0 217,000 238,700 195,300
04/02/2026 217,000 -1 (-0.46%) 11,817 2,540.77 0 0 218,000 239,800 196,200
03/02/2026 218,000 -7 (-3.11%) 26,301 5,720.34 0 0 225,000 247,500 202,500
02/02/2026 225,000 -24.9 (-9.96%) 27,124 6,225.42 0 0 249,900 274,800 225,000
30/01/2026 249,900 -0.6 (-0.24%) 19,154 4,867.52 0 0 250,500 275,500 225,500
29/01/2026 250,500 22.7 (9.96%) 51,129 12,707.04 0 0 227,800 250,500 205,100
28/01/2026 227,800 2.8 (1.24%) 5,630 1,269.12 0 0 225,000 247,500 202,500
27/01/2026 225,000 0 (0%) 4,079 924.93 0 0 225,000 247,500 202,500
26/01/2026 225,000 0 (0%) 2,862 645.87 0 0 225,000 247,500 202,500
23/01/2026 225,000 -1 (-0.44%) 4,018 908.43 0 0 226,000 248,600 203,400
22/01/2026 226,000 -4 (-1.74%) 4,432 1,000.4 0 0 230,000 253,000 207,000
21/01/2026 230,000 1.5 (0.66%) 5,162 1,192.12 0 0 228,500 251,300 205,700
20/01/2026 228,500 -3.3 (-1.42%) 14,222 3,268.59 0 0 231,800 254,900 208,700
19/01/2026 231,800 -0.1 (-0.04%) 2,863 660.05 0 0 231,900 255,000 208,800
16/01/2026 231,900 0 (0%) 5,291 1,238.4 0 0 231,900 255,000 208,800
15/01/2026 231,900 -3.7 (-1.57%) 9,900 2,272.15 0 0 235,600 259,100 212,100
14/01/2026 235,600 -0.1 (-0.04%) 3,714 866.57 0 0 235,700 259,200 212,200
13/01/2026 235,700 -2.3 (-0.97%) 12,401 2,901.05 0 0 238,000 261,800 214,200
12/01/2026 238,000 -1.8 (-0.75%) 4,257 994.16 0 0 239,800 263,700 215,900
09/01/2026 239,800 -1.4 (-0.58%) 4,981 1,179.59 0 0 241,200 265,300 217,100
08/01/2026 241,200 0.7 (0.29%) 4,295 1,037.34 0 0 240,500 264,500 216,500
07/01/2026 240,500 2.5 (1.05%) 8,622 2,087.26 0 0 238,000 261,800 214,200
06/01/2026 238,000 7 (3.03%) 11,510 2,741.07 0 0 231,000 254,100 207,900
05/01/2026 231,000 -8.7 (-3.63%) 1,610 379.07 0 0 239,700 263,600 215,800
31/12/2025 239,700 -0.1 (-0.04%) 311 74.52 0 0 239,800 263,700 215,900
30/12/2025 239,800 -0.2 (-0.08%) 2,501 597.12 0 0 240,000 264,000 216,000
29/12/2025 240,000 0.6 (0.25%) 1,728 413.8 0 0 239,400 263,300 215,500
26/12/2025 239,400 -1.6 (-0.66%) 5,856 1,381.73 0 0 241,000 265,100 216,900
25/12/2025 241,000 -0.1 (-0.04%) 2,796 673.3 0 0 241,100 265,200 217,000
24/12/2025 241,100 2 (0.84%) 8,214 1,977.98 0 0 239,100 263,000 215,200
23/12/2025 239,100 -0.7 (-0.29%) 2,900 691.09 0 0 239,800 263,700 215,900
22/12/2025 239,800 0.8 (0.33%) 8,082 1,931.5 0 0 239,000 262,900 215,100
19/12/2025 239,000 0 (0%) 2,202 526.13 0 0 239,000 262,900 215,100
18/12/2025 239,000 0 (0%) 4,002 956.63 0 0 239,000 262,900 215,100
17/12/2025 239,000 -2 (-0.83%) 2,104 499.44 0 0 241,000 265,100 216,900
16/12/2025 241,000 0 (0%) 143 34.48 0 0 241,000 265,100 216,900
15/12/2025 241,000 3 (1.26%) 1,400 330.94 0 0 238,000 261,800 214,200
12/12/2025 238,000 -3.3 (-1.37%) 6,822 1,634. 0 0 241,300 265,400 217,200
11/12/2025 241,300 0 (0%) 2,500 598.55 0 0 241,300 265,400 217,200
10/12/2025 241,300 -3.5 (-1.43%) 7,107 1,703.63 0 0 244,800 269,200 220,400

Dữ liệu lịch sử - BSC

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