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 8,200 -0.3 (-3.53%) 440,100 3,729.4 0 0 8,500 9,700 7,300
11/06/2026 8,500 0 (0%) 666,547 5,633.59 0 0 8,500 9,700 7,300
10/06/2026 8,300 -0.1 (-1.19%) 351,123 2,969.6 0 0 8,400 9,600 7,200
09/06/2026 8,500 0.2 (2.41%) 227,800 1,914.49 0 0 8,300 9,500 7,100
08/06/2026 8,200 0 (0%) 661,890 5,488.4 0 0 8,200 9,400 7,000
05/06/2026 8,200 0.1 (1.23%) 281,722 2,305.59 0 0 8,100 9,300 6,900
04/06/2026 8,000 0 (0%) 422,677 3,412.51 0 0 8,000 9,200 6,800
03/06/2026 8,000 0 (0%) 520,800 4,192.18 0 0 8,000 9,200 6,800
02/06/2026 8,100 0.3 (3.85%) 622,339 5,003.22 0 0 7,800 8,900 6,700
01/06/2026 7,900 0.2 (2.6%) 576,239 4,522.31 0 0 7,700 8,800 6,600
29/05/2026 7,700 0.1 (1.32%) 517,800 3,986.87 0 0 7,600 8,700 6,500
28/05/2026 7,600 0.1 (1.33%) 514,520 3,910.36 0 0 7,500 8,600 6,400
27/05/2026 7,600 0.1 (1.33%) 470,901 3,531.77 0 0 7,500 8,600 6,400
26/05/2026 7,500 0 (0%) 525,707 3,942.78 0 0 7,500 8,600 6,400
25/05/2026 7,500 0.1 (1.35%) 505,500 3,791.15 0 0 7,400 8,500 6,300
22/05/2026 7,400 0.1 (1.37%) 407,909 3,006.78 0 0 7,300 8,300 6,300
21/05/2026 7,400 0 (0%) 331,805 2,421.51 0 0 7,400 8,500 6,300
20/05/2026 7,400 0 (0%) 466,411 3,451.87 0 0 7,400 8,500 6,300
19/05/2026 7,400 -0.1 (-1.33%) 400,200 2,961.5 0 0 7,500 8,600 6,400
18/05/2026 7,500 0 (0%) 434,915 3,261.92 0 0 7,500 8,600 6,400
15/05/2026 7,500 0.1 (1.35%) 322,279 2,417.1 0 0 7,400 8,500 6,300
14/05/2026 7,500 0 (0%) 301,500 2,231.12 0 0 7,500 8,600 6,400
13/05/2026 7,500 0.1 (1.35%) 336,511 2,523.59 0 0 7,400 8,500 6,300
12/05/2026 7,500 -0.1 (-1.32%) 35,310 261.83 0 0 7,600 8,700 6,500
11/05/2026 7,600 -0.1 (-1.3%) 601,262 4,565.23 0 0 7,700 8,800 6,600
08/05/2026 7,600 -0.1 (-1.3%) 414,700 3,192.6 0 0 7,700 8,800 6,600
07/05/2026 7,700 0 (0%) 320,203 2,465.52 0 0 7,700 8,800 6,600
06/05/2026 7,800 0.1 (1.3%) 293,000 2,256.09 0 0 7,700 8,800 6,600
05/05/2026 7,700 0 (0%) 333,700 2,569.42 0 0 7,700 8,800 6,600
04/05/2026 7,700 0 (0%) 325,411 2,505.18 0 0 7,700 8,800 6,600
29/04/2026 7,700 0 (0%) 277,000 2,139.59 0 0 7,700 8,800 6,600
28/04/2026 7,700 0 (0%) 399,001 3,070.26 0 0 7,700 8,800 6,600
24/04/2026 7,700 0 (0%) 313,023 2,410.29 0 0 7,700 8,800 6,600
23/04/2026 7,800 0 (0%) 321,201 2,473.58 0 0 7,800 8,900 6,700
22/04/2026 7,800 0.1 (1.3%) 385,828 2,995.75 0 0 7,700 8,800 6,600
21/04/2026 7,800 0 (0%) 492,848 3,808.84 0 0 7,800 8,900 6,700
20/04/2026 7,900 0 (0%) 327,700 2,567.03 0 0 7,900 9,000 6,800
17/04/2026 7,900 -0.1 (-1.25%) 326,016 2,575.23 0 0 8,000 9,200 6,800
16/04/2026 8,000 0 (0%) 324,801 2,597.52 0 0 8,000 9,200 6,800
15/04/2026 8,000 0.3 (3.9%) 354,431 2,835.05 0 0 7,700 8,800 6,600
14/04/2026 8,000 -0.2 (-2.44%) 640,115 4,956.74 0 0 8,200 9,400 7,000
13/04/2026 8,200 -0.1 (-1.2%) 353,201 2,896.5 0 0 8,300 9,500 7,100
10/04/2026 8,200 -0.1 (-1.2%) 343,810 2,848.39 0 0 8,300 9,500 7,100
09/04/2026 8,300 -0.3 (-3.49%) 365,378 3,039.63 0 0 8,600 9,800 7,400
08/04/2026 8,300 -0.1 (-1.19%) 427,808 3,674.09 0 0 8,400 9,600 7,200
07/04/2026 8,400 0 (0%) 478,508 4,019.53 0 0 8,400 9,600 7,200
06/04/2026 8,500 0.2 (2.41%) 821,871 6,908.32 0 0 8,300 9,500 7,100
03/04/2026 8,300 -0.1 (-1.19%) 824,211 6,839.95 0 0 8,400 9,600 7,200
02/04/2026 8,400 0 (0%) 928,035 7,795.2 0 0 8,400 9,600 7,200
01/04/2026 8,300 0.2 (2.47%) 350,441 2,935.47 0 0 8,100 9,300 6,900
31/03/2026 8,100 0 (0%) 32,813 265.08 0 0 8,100 9,300 6,900
30/03/2026 8,100 -0.1 (-1.22%) 934,201 7,566.74 0 0 8,200 9,400 7,000
27/03/2026 8,000 0.1 (1.27%) 175,701 1,435.75 0 0 7,900 9,000 6,800
26/03/2026 7,900 0 (0%) 201,105 1,588.69 0 0 7,900 9,000 6,800
25/03/2026 7,900 0 (0%) 214,810 1,696.63 0 0 7,900 9,000 6,800
24/03/2026 7,900 -0.1 (-1.25%) 213,704 1,688.26 8,000,000 64,000 8,000 9,200 6,800
23/03/2026 7,900 0 (0%) 205,249 1,641.4 0 0 7,900 9,000 6,800
20/03/2026 7,900 0 (0%) 227,605 1,795.95 0 0 7,900 9,000 6,800
19/03/2026 7,900 -0.1 (-1.25%) 210,000 1,658.54 0 0 8,000 9,200 6,800
18/03/2026 8,000 -0.1 (-1.23%) 1,080,350 8,678.62 0 0 8,100 9,300 6,900
17/03/2026 8,000 0 (0%) 1,037,721 8,368.77 0 0 8,000 9,200 6,800
16/03/2026 8,000 0 (0%) 1,014,301 8,113.53 0 0 8,000 9,200 6,800
13/03/2026 8,000 -0.1 (-1.23%) 1,059,702 8,477.19 0 0 8,100 9,300 6,900
12/03/2026 8,000 0 (0%) 1,055,975 8,548.32 0 0 8,000 9,200 6,800
11/03/2026 8,000 -0.2 (-2.44%) 1,077,651 8,656.04 0 0 8,200 9,400 7,000
10/03/2026 8,100 0.4 (5.19%) 81,216 662.97 0 0 7,700 8,800 6,600
09/03/2026 7,800 -0.2 (-2.5%) 90,000 689.38 0 0 8,000 9,200 6,800
06/03/2026 8,000 0 (0%) 331,900 2,649.27 0 0 8,000 9,200 6,800
05/03/2026 7,900 0 (0%) 300,100 2,393.76 0 0 7,900 9,000 6,800
04/03/2026 7,900 0 (0%) 367,503 2,903.07 0 0 7,900 9,000 6,800
03/03/2026 7,900 0.1 (1.28%) 273,320 2,162.03 0 0 7,800 8,900 6,700
02/03/2026 7,900 0 (0%) 438,320 3,430.9 0 0 7,900 9,000 6,800
27/02/2026 7,900 0 (0%) 352,920 2,788.1 0 0 7,900 9,000 6,800
26/02/2026 8,000 0.1 (1.27%) 359,604 2,841.13 0 0 7,900 9,000 6,800
25/02/2026 7,900 0 (0%) 338,740 2,676.06 0 0 7,900 9,000 6,800
24/02/2026 8,000 0.1 (1.27%) 331,304 2,617.16 0 0 7,900 9,000 6,800
23/02/2026 8,000 0.1 (1.27%) 443,208 3,501.36 0 0 7,900 9,000 6,800
13/02/2026 7,900 0 (0%) 446,107 3,523.16 0 0 7,900 9,000 6,800
12/02/2026 7,900 0 (0%) 458,501 3,620.82 0 0 7,900 9,000 6,800
11/02/2026 8,000 0.1 (1.27%) 435,431 3,439.94 0 0 7,900 9,000 6,800
10/02/2026 7,900 0 (0%) 452,600 3,575.17 0 0 7,900 9,000 6,800
09/02/2026 7,900 0.2 (2.6%) 425,501 3,364.67 0 0 7,700 8,800 6,600
06/02/2026 7,800 0 (0%) 442,605 3,409.7 0 0 7,800 8,900 6,700
05/02/2026 7,900 0 (0%) 458,800 3,580.69 0 0 7,900 9,000 6,800
04/02/2026 7,900 0 (0%) 444,306 3,510.06 0 0 7,900 9,000 6,800
03/02/2026 8,000 0.4 (5.26%) 392,800 3,117.9 0 0 7,600 8,700 6,500
02/02/2026 7,700 0 (0%) 18,913 144.58 0 0 7,700 8,800 6,600
30/01/2026 7,700 0 (0%) 363,703 2,800.23 0 0 7,700 8,800 6,600
29/01/2026 7,700 0 (0%) 576,701 4,433.09 0 0 7,700 8,800 6,600
28/01/2026 7,700 -0.1 (-1.28%) 225,030 1,734.48 0 0 7,800 8,900 6,700
27/01/2026 7,900 0.1 (1.28%) 503,200 3,924.97 0 0 7,800 8,900 6,700
26/01/2026 7,900 0 (0%) 468,001 3,651.74 0 0 7,900 9,000 6,800
23/01/2026 7,900 0 (0%) 513,801 4,060.04 0 0 7,900 9,000 6,800
22/01/2026 7,900 0 (0%) 508,101 4,014.01 0 0 7,900 9,000 6,800
21/01/2026 8,000 0.1 (1.27%) 495,000 3,910.48 0 0 7,900 9,000 6,800
20/01/2026 7,900 0 (0%) 517,500 4,088.05 0 0 7,900 9,000 6,800
19/01/2026 7,900 0 (0%) 505,200 3,991.15 0 0 7,900 9,000 6,800
16/01/2026 7,900 -0.1 (-1.25%) 404,117 3,193.56 0 0 8,000 9,200 6,800
15/01/2026 8,000 0 (0%) 117,602 940.83 0 0 8,000 9,200 6,800
14/01/2026 8,000 0 (0%) 498,403 3,987.33 0 0 8,000 9,200 6,800
13/01/2026 8,100 0.1 (1.25%) 486,814 3,894.18 0 0 8,000 9,200 6,800
12/01/2026 8,000 0 (0%) 427,400 3,418.84 2,000,000 16,000 8,000 9,200 6,800
09/01/2026 8,100 0.1 (1.25%) 437,137 3,497.11 0 0 8,000 9,200 6,800
08/01/2026 8,000 0 (0%) 417,400 3,339.21 0 0 8,000 9,200 6,800
07/01/2026 8,100 0.1 (1.25%) 416,912 3,335.31 0 0 8,000 9,200 6,800
06/01/2026 8,000 0 (0%) 408,922 3,271.38 0 0 8,000 9,200 6,800
05/01/2026 8,000 0 (0%) 429,406 3,435.26 0 0 8,000 9,200 6,800
31/12/2025 8,000 0 (0%) 94,907 759.27 0 0 8,000 9,200 6,800
30/12/2025 8,000 0 (0%) 93,406 747.26 0 0 8,000 9,200 6,800
29/12/2025 8,000 0 (0%) 111,454 891.52 0 0 8,000 9,200 6,800
26/12/2025 8,000 0 (0%) 145,030 1,159.48 0 0 8,000 9,200 6,800
25/12/2025 8,000 0 (0%) 160,590 1,284.7 0 0 8,000 9,200 6,800
24/12/2025 8,000 0 (0%) 254,824 2,038.6 8,000,000 64,000 8,000 9,200 6,800
23/12/2025 8,000 0 (0%) 266,205 2,129.05 50,000 340 8,000 9,200 6,800
22/12/2025 8,000 -0.1 (-1.23%) 326,574 2,613.23 0 0 8,100 9,300 6,900
19/12/2025 8,100 0 (0%) 329,400 2,668.12 0 0 8,100 9,300 6,900
18/12/2025 8,100 0 (0%) 345,008 2,795.83 0 0 8,100 9,300 6,900
17/12/2025 8,100 0 (0%) 239,000 1,939.79 0 0 8,100 9,300 6,900
16/12/2025 8,000 -0.1 (-1.23%) 320,100 2,579.6 0 0 8,100 9,300 6,900
15/12/2025 8,000 -0.1 (-1.23%) 154,882 1,254.44 0 0 8,100 9,300 6,900
12/12/2025 8,100 0 (0%) 365,500 2,960.53 0 0 8,100 9,300 6,900

Dữ liệu lịch sử - BSC

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