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
03/06/2026 7,300 -0.04 (-0.54%) 169,200 1,225.5 21,000 157.63 7,340 7,850 6,830
02/06/2026 7,340 -0.19 (-2.52%) 136,900 1,023.02 0 0 7,530 8,050 7,010
01/06/2026 7,530 0.06 (0.8%) 58,300 446.04 21,000 156.87 7,470 7,990 6,950
29/05/2026 7,470 -0.06 (-0.8%) 72,100 538.83 0 0 7,530 8,050 7,010
28/05/2026 7,530 -0.07 (-0.92%) 63,500 480.87 0 0 7,600 8,130 7,070
27/05/2026 7,600 -0.08 (-1.04%) 68,000 517.08 0 0 7,680 8,210 7,150
26/05/2026 7,680 0.13 (1.72%) 67,700 519.83 0 0 7,550 8,070 7,030
25/05/2026 7,550 0.12 (1.62%) 41,400 315.67 0 0 7,430 7,950 6,910
22/05/2026 7,430 -0.19 (-2.49%) 103,700 779.38 0 0 7,620 8,150 7,090
21/05/2026 7,620 0.1 (1.33%) 158,500 1,207.28 0 0 7,520 8,040 7,000
20/05/2026 7,520 -0.53 (-6.58%) 242,200 1,883.96 0 0 8,050 8,610 7,490
19/05/2026 8,050 0 (0%) 120,900 984.25 0 0 8,050 8,610 7,490
18/05/2026 8,050 -0.15 (-1.83%) 167,700 1,370.3 0 0 8,200 8,770 7,630
15/05/2026 8,200 0.19 (2.37%) 155,800 1,260.27 0 0 8,010 8,570 7,450
14/05/2026 8,010 -0.03 (-0.37%) 69,300 554.23 0 0 8,040 8,600 7,480
13/05/2026 8,040 -0.01 (-0.12%) 51,500 414.39 0 0 8,050 8,610 7,490
12/05/2026 8,050 0.11 (1.39%) 138,900 1,119.03 0 0 7,940 8,490 7,390
11/05/2026 7,940 -0.06 (-0.75%) 133,700 1,061.83 0 0 8,000 8,560 7,440
08/05/2026 8,000 -0.11 (-1.36%) 160,300 1,286.7 0 0 8,110 8,670 7,550
07/05/2026 8,110 -0.05 (-0.61%) 176,100 1,434.64 0 0 8,160 8,730 7,590
06/05/2026 8,160 -0.04 (-0.49%) 161,500 1,319.9 0 0 8,200 8,770 7,630
05/05/2026 8,200 0.08 (0.99%) 274,300 2,237.11 0 0 8,120 8,680 7,560
04/05/2026 8,120 -0.59 (-6.77%) 529,200 4,378.15 0 0 8,710 9,310 8,110
29/04/2026 8,710 0.21 (2.47%) 409,900 3,565.01 0 0 8,500 9,090 7,910
28/04/2026 8,500 0.5 (6.25%) 574,800 4,813.82 0 0 8,000 8,560 7,440
24/04/2026 8,000 -0.25 (-3.03%) 402,900 3,262.94 0 0 8,250 8,820 7,680
23/04/2026 8,250 0.2 (2.48%) 670,600 5,539.66 70,000 524.3 8,050 8,610 7,490
22/04/2026 8,050 0.48 (6.34%) 659,600 5,251.23 0 0 7,570 8,090 7,050
21/04/2026 7,570 0.24 (3.27%) 468,500 3,491.77 70,000 513.1 7,330 7,840 6,820
20/04/2026 7,330 0.03 (0.41%) 198,100 1,445.63 0 0 7,300 7,810 6,790
17/04/2026 7,300 0.05 (0.69%) 171,900 1,249.65 0 0 7,250 7,750 6,750
16/04/2026 7,250 0 (0%) 90,000 650.89 0 0 7,250 7,750 6,750
15/04/2026 7,250 0.09 (1.26%) 226,500 1,655.17 0 0 7,160 7,660 6,660
14/04/2026 7,160 -0.12 (-1.65%) 107,200 774.88 0 0 7,280 7,780 6,780
13/04/2026 7,280 -0.02 (-0.27%) 106,700 778.08 0 0 7,300 7,810 6,790
10/04/2026 7,300 0.05 (0.69%) 150,000 1,094.73 0 0 7,250 7,750 6,750
09/04/2026 7,250 0 (0%) 308,600 2,257.87 0 0 7,250 7,750 6,750
08/04/2026 7,250 0.23 (3.28%) 157,300 1,146.69 0 0 7,020 7,510 6,530
07/04/2026 7,020 0.02 (0.29%) 55,900 391.25 0 0 7,000 7,490 6,510
06/04/2026 7,000 -0.13 (-1.82%) 89,800 632.84 0 0 7,130 7,620 6,640
03/04/2026 7,130 -0.17 (-2.33%) 123,400 875.65 0 0 7,300 7,810 6,790
02/04/2026 7,300 -0.2 (-2.67%) 146,600 1,069.57 0 0 7,500 8,020 6,980
01/04/2026 7,500 0.1 (1.35%) 321,900 2,430.35 0 0 7,400 7,910 6,890
31/03/2026 7,400 0.15 (2.07%) 537,800 4,030.35 0 0 7,250 7,750 6,750
30/03/2026 7,250 0.47 (6.93%) 492,400 3,536.62 0 0 6,780 7,250 6,310
27/03/2026 6,780 0.44 (6.94%) 304,000 2,018.19 0 0 6,340 6,780 5,900
26/03/2026 6,340 -0.07 (-1.09%) 76,700 489.38 0 0 6,410 6,850 5,970
25/03/2026 6,410 0.08 (1.26%) 118,100 759.78 0 0 6,330 6,770 5,890
24/03/2026 6,330 0.19 (3.09%) 104,900 664.4 0 0 6,140 6,560 5,720
23/03/2026 6,140 -0.19 (-3.%) 121,000 755.68 0 0 6,330 6,770 5,890
20/03/2026 6,330 0 (0%) 37,600 238.75 0 0 6,330 6,770 5,890
19/03/2026 6,330 -0.04 (-0.63%) 105,700 673.3 0 0 6,370 6,810 5,930
18/03/2026 6,370 -0.03 (-0.47%) 64,600 415.08 0 0 6,400 6,840 5,960
17/03/2026 6,400 -0.06 (-0.93%) 112,600 722.96 0 0 6,460 6,910 6,010
16/03/2026 6,460 0.05 (0.78%) 132,500 870.72 0 0 6,410 6,850 5,970
13/03/2026 6,410 0.01 (0.16%) 115,700 745.32 0 0 6,400 6,840 5,960
12/03/2026 6,400 -0.18 (-2.74%) 98,700 631.47 0 0 6,580 7,040 6,120
11/03/2026 6,580 0.41 (6.65%) 393,100 2,469.8 0 0 6,170 6,600 5,740
10/03/2026 6,170 -0.23 (-3.59%) 279,400 1,748.41 0 0 6,400 6,840 5,960
09/03/2026 6,400 -0.48 (-6.98%) 232,400 1,520.94 0 0 6,880 7,360 6,400
06/03/2026 6,880 -0.02 (-0.29%) 191,700 1,315.94 0 0 6,900 7,380 6,420
05/03/2026 6,900 0.1 (1.47%) 194,200 1,330.98 0 0 6,800 7,270 6,330
04/03/2026 6,800 -0.22 (-3.13%) 284,800 1,953.56 0 0 7,020 7,510 6,530
03/03/2026 7,020 -0.07 (-0.99%) 176,500 1,241.55 0 0 7,090 7,580 6,600
02/03/2026 7,090 -0.25 (-3.41%) 322,500 2,278.27 0 0 7,340 7,850 6,830
27/02/2026 7,340 -0.06 (-0.81%) 112,700 823.4 0 0 7,400 7,910 6,890
26/02/2026 7,400 -0.04 (-0.54%) 165,800 1,224.2 0 0 7,440 7,960 6,920
25/02/2026 7,440 -0.09 (-1.2%) 141,700 1,057.76 0 0 7,530 8,050 7,010
24/02/2026 7,530 -0.07 (-0.92%) 102,700 779.79 0 0 7,600 8,130 7,070
23/02/2026 7,600 0.1 (1.33%) 710,400 5,260.39 0 0 7,500 8,020 6,980
13/02/2026 7,500 -0.14 (-1.83%) 111,700 844.04 0 0 7,640 8,170 7,110
12/02/2026 7,640 -0.09 (-1.16%) 79,300 609.93 0 0 7,730 8,270 7,190
11/02/2026 7,730 0.17 (2.25%) 245,400 1,877.22 0 0 7,560 8,080 7,040
10/02/2026 7,560 0 (0%) 84,300 639.22 0 0 7,560 8,080 7,040
09/02/2026 7,560 -0.11 (-1.43%) 73,700 563.88 0 0 7,670 8,200 7,140
06/02/2026 7,670 -0.12 (-1.54%) 222,600 1,706.25 0 0 7,790 8,330 7,250
05/02/2026 7,790 0 (0%) 201,400 1,568.6 0 0 7,790 8,330 7,250
04/02/2026 7,790 0.02 (0.26%) 238,300 1,854.41 0 0 7,770 8,310 7,230
03/02/2026 7,770 -0.01 (-0.13%) 215,100 1,672.24 0 0 7,780 8,320 7,240
02/02/2026 7,780 -0.13 (-1.64%) 147,600 1,149.97 0 0 7,910 8,460 7,360
30/01/2026 7,910 0.16 (2.06%) 398,500 3,119.1 0 0 7,750 8,290 7,210
29/01/2026 7,750 0 (0%) 99,400 771.57 0 0 7,750 8,290 7,210
28/01/2026 7,750 -0.02 (-0.26%) 233,800 1,814.01 0 0 7,770 8,310 7,230
27/01/2026 7,770 -0.08 (-1.02%) 198,900 1,548.72 0 0 7,850 8,390 7,310
26/01/2026 7,850 -0.17 (-2.12%) 148,500 1,174.27 0 0 8,020 8,580 7,460
23/01/2026 8,020 -0.04 (-0.5%) 196,200 1,567.91 0 0 8,060 8,620 7,500
22/01/2026 8,060 0.18 (2.28%) 310,900 2,484.9 0 0 7,880 8,430 7,330
21/01/2026 7,880 -0.12 (-1.5%) 336,200 2,664.48 0 0 8,000 8,560 7,440
20/01/2026 8,000 -0.09 (-1.11%) 240,500 1,931.6 0 0 8,090 8,650 7,530
19/01/2026 8,090 -0.03 (-0.37%) 236,000 1,904.75 0 0 8,120 8,680 7,560
16/01/2026 8,120 -0.04 (-0.49%) 136,700 1,110.51 0 0 8,160 8,730 7,590
15/01/2026 8,160 -0.12 (-1.45%) 269,500 2,211.74 0 0 8,280 8,850 7,710
14/01/2026 8,280 -0.07 (-0.84%) 247,800 2,063.48 0 0 8,350 8,930 7,770
13/01/2026 8,350 0.03 (0.36%) 225,700 1,888.2 0 0 8,320 8,900 7,740
12/01/2026 8,320 0.17 (2.09%) 459,700 3,772.96 0 0 8,150 8,720 7,580
09/01/2026 8,150 -0.33 (-3.89%) 325,400 2,698.52 0 0 8,480 9,070 7,890
08/01/2026 8,480 0 (0%) 308,900 2,628.87 0 0 8,480 9,070 7,890
07/01/2026 8,480 0.08 (0.95%) 356,300 3,003.2 0 0 8,400 8,980 7,820
06/01/2026 8,400 -0.15 (-1.75%) 140,200 1,187.64 0 0 8,550 9,140 7,960
05/01/2026 8,550 -0.15 (-1.72%) 173,200 1,498.97 0 0 8,700 9,300 8,100
31/12/2025 8,700 -0.1 (-1.14%) 127,900 1,120.07 0 0 8,800 9,410 8,190
30/12/2025 8,800 -0.09 (-1.01%) 133,000 1,177.43 0 0 8,890 9,510 8,270
29/12/2025 8,890 -0.02 (-0.22%) 91,700 814.83 0 0 8,910 9,530 8,290
26/12/2025 8,910 -0.11 (-1.22%) 167,500 1,491.1 0 0 9,020 9,650 8,390
25/12/2025 9,020 0.02 (0.22%) 107,000 962.88 0 0 9,000 9,630 8,370
24/12/2025 9,000 0.01 (0.11%) 219,800 1,974.21 0 0 8,990 9,610 8,370
23/12/2025 8,990 -0.08 (-0.88%) 132,200 1,193.03 0 0 9,070 9,700 8,440
22/12/2025 9,070 0.13 (1.45%) 112,200 1,019.54 0 0 8,940 9,560 8,320
19/12/2025 8,940 0.05 (0.56%) 81,100 721.58 0 0 8,890 9,510 8,270
18/12/2025 8,890 0 (0%) 54,900 487.35 0 0 8,890 9,510 8,270
17/12/2025 8,890 -0.11 (-1.22%) 66,400 592.53 0 0 9,000 9,630 8,370
16/12/2025 9,000 0.2 (2.27%) 156,400 1,381.7 0 0 8,800 9,410 8,190
15/12/2025 8,800 -0.08 (-0.9%) 170,000 1,509.78 0 0 8,880 9,500 8,260
12/12/2025 8,880 -0.27 (-2.95%) 253,600 2,286. 0 0 9,150 9,790 8,510
11/12/2025 9,150 0.03 (0.33%) 195,700 1,784.6 0 0 9,120 9,750 8,490
10/12/2025 9,120 -0.03 (-0.33%) 97,700 892.5 0 0 9,150 9,790 8,510
09/12/2025 9,150 -0.05 (-0.54%) 151,400 1,380.32 0 0 9,200 9,840 8,560
08/12/2025 9,200 -0.19 (-2.02%) 344,900 3,182.49 0 0 9,390 10,000 8,740
05/12/2025 9,390 -0.05 (-0.53%) 136,100 1,280.05 310,000 2,721.8 9,440 10,100 8,780
04/12/2025 9,440 -0.04 (-0.42%) 190,400 1,810.99 0 0 9,480 10,100 8,820
03/12/2025 9,480 0.38 (4.18%) 428,000 4,039.3 0 0 9,100 9,730 8,470

Dữ liệu lịch sử - BSC

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