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 46,150 0 (0%) 5,600 258.05 0 0 46,150 49,350 42,950
11/06/2026 46,150 0 (0%) 900 41.39 0 0 46,150 49,350 42,950
10/06/2026 46,150 0.15 (0.33%) 6,900 315.1 0 0 46,000 49,200 42,800
09/06/2026 46,000 0.2 (0.44%) 5,500 250.08 0 0 45,800 49,000 42,600
08/06/2026 45,800 0 (0%) 2,400 109.6 0 0 45,800 49,000 42,600
05/06/2026 45,800 -0.2 (-0.43%) 5,000 229.9 0 0 46,000 49,200 42,800
04/06/2026 46,000 0.7 (1.55%) 5,300 240.96 0 0 45,300 48,450 42,150
03/06/2026 45,300 -0.6 (-1.31%) 11,300 517.62 0 0 45,900 49,100 42,700
02/06/2026 45,900 -0.2 (-0.43%) 8,300 382.05 0 0 46,100 49,300 42,900
01/06/2026 46,100 0 (0%) 5,200 240.24 0 0 46,100 49,300 42,900
29/05/2026 46,100 0 (0%) 1,900 88.06 0 0 46,100 49,300 42,900
28/05/2026 46,100 -0.4 (-0.86%) 6,600 305.03 0 0 46,500 49,750 43,250
27/05/2026 46,500 -0.1 (-0.21%) 3,800 176.77 0 0 46,600 49,850 43,350
26/05/2026 46,600 0.3 (0.65%) 13,100 605.21 0 0 46,300 49,500 43,100
25/05/2026 46,300 -0.35 (-0.75%) 14,000 647.5 0 0 46,650 49,900 43,400
22/05/2026 46,650 -0.25 (-0.53%) 6,700 310.58 0 0 46,900 50,100 43,650
21/05/2026 46,900 0.1 (0.21%) 6,500 303.73 0 0 46,800 50,000 43,550
20/05/2026 46,800 -0.2 (-0.43%) 10,900 506.96 0 0 47,000 50,200 43,750
19/05/2026 47,000 0.75 (1.62%) 12,500 581.7 0 0 46,250 49,450 43,050
18/05/2026 46,250 -0.8 (-1.7%) 54,400 2,511.81 0 0 47,050 50,300 43,800
15/05/2026 47,050 -0.7 (-1.47%) 13,100 617.57 0 0 47,750 51,000 44,450
14/05/2026 47,750 0.05 (0.1%) 27,100 1,299.31 0 0 47,700 51,000 44,400
13/05/2026 47,700 0.85 (1.81%) 71,900 3,456.16 0 0 46,850 50,100 43,600
12/05/2026 46,850 0 (0%) 24,100 1,123.97 0 0 46,850 50,100 43,600
11/05/2026 46,850 -1.25 (-2.6%) 48,600 2,298.08 0 0 48,100 51,400 44,750
08/05/2026 48,100 0.5 (1.05%) 3,900 187.67 0 0 47,600 50,900 44,300
07/05/2026 47,600 -1.6 (-3.25%) 31,500 1,513.26 0 0 49,200 52,600 45,800
06/05/2026 49,200 -0.7 (-1.4%) 6,600 324.87 0 0 49,900 53,300 46,450
05/05/2026 49,900 0 (0%) 6,800 333.28 0 0 49,900 53,300 46,450
04/05/2026 49,900 -0.9 (-1.77%) 15,400 763.07 0 0 50,800 54,300 47,250
29/04/2026 50,800 3.3 (6.95%) 31,100 1,518.62 0 0 47,500 50,800 44,200
28/04/2026 47,500 -0.85 (-1.76%) 18,300 865.47 0 0 48,350 51,700 45,000
24/04/2026 48,350 -1.45 (-2.91%) 31,300 1,517.92 0 0 49,800 53,200 46,350
23/04/2026 49,800 -1.5 (-2.92%) 29,200 1,467.5 0 0 51,300 54,800 47,750
22/04/2026 51,300 -3.8 (-6.9%) 59,200 3,085.49 0 0 55,100 58,900 51,300
21/04/2026 55,100 -0.9 (-1.61%) 6,200 343.87 0 0 56,000 59,900 52,100
20/04/2026 56,000 -0.2 (-0.36%) 32,700 1,817.69 238,320 12,630.96 56,200 60,100 52,300
17/04/2026 56,200 0.3 (0.54%) 24,500 1,365.5 0 0 55,900 59,800 52,000
16/04/2026 55,900 0 (0%) 35,800 1,987.21 0 0 55,900 59,800 52,000
15/04/2026 55,900 -0.1 (-0.18%) 28,200 1,578.61 0 0 56,000 59,900 52,100
14/04/2026 56,000 0.1 (0.18%) 29,200 1,637.45 0 0 55,900 59,800 52,000
13/04/2026 55,900 0.4 (0.72%) 34,700 1,938.48 0 0 55,500 59,300 51,700
10/04/2026 55,500 -0.1 (-0.18%) 24,200 1,344.18 0 0 55,600 59,400 51,800
09/04/2026 55,600 0 (0%) 30,600 1,704.05 0 0 55,600 59,400 51,800
08/04/2026 55,600 0.1 (0.18%) 30,400 1,682.94 0 0 55,500 59,300 51,700
07/04/2026 55,500 -0.2 (-0.36%) 12,700 702.82 0 0 55,700 59,500 51,900
06/04/2026 55,700 0 (0%) 17,700 985.42 0 0 55,700 59,500 51,900
03/04/2026 55,700 0.1 (0.18%) 25,400 1,412.21 0 0 55,600 59,400 51,800
02/04/2026 55,600 -0.1 (-0.18%) 12,200 678.12 0 0 55,700 59,500 51,900
01/04/2026 55,700 1 (1.83%) 48,900 2,708.18 0 0 54,700 58,500 50,900
31/03/2026 54,700 -0.3 (-0.55%) 11,800 646.22 0 0 55,000 58,800 51,200
30/03/2026 55,000 0.2 (0.36%) 123,000 6,756.2 0 0 54,800 58,600 51,000
27/03/2026 54,800 0.3 (0.55%) 17,600 959.95 0 0 54,500 58,300 50,700
26/03/2026 54,500 -0.7 (-1.27%) 25,600 1,401.9 0 0 55,200 59,000 51,400
25/03/2026 55,200 0.2 (0.36%) 46,500 2,533.85 0 0 55,000 58,800 51,200
24/03/2026 55,000 0.6 (1.1%) 14,100 769.4 0 0 54,400 58,200 50,600
23/03/2026 54,400 -0.1 (-0.18%) 90,700 4,914.85 0 0 54,500 58,300 50,700
20/03/2026 54,500 -0.5 (-0.91%) 70,000 3,820.34 0 0 55,000 58,800 51,200
19/03/2026 55,000 -0.1 (-0.18%) 31,500 1,735.07 0 0 55,100 58,900 51,300
18/03/2026 55,100 -1 (-1.78%) 51,000 2,824.2 0 0 56,100 60,000 52,200
17/03/2026 56,100 0.5 (0.9%) 35,200 1,975.73 0 0 55,600 59,400 51,800
16/03/2026 55,600 0.6 (1.09%) 113,900 6,332.34 0 0 55,000 58,800 51,200
13/03/2026 55,000 -1.1 (-1.96%) 77,000 4,280.59 0 0 56,100 60,000 52,200
12/03/2026 56,100 -0.6 (-1.06%) 50,700 2,832.66 0 0 56,700 60,600 52,800
11/03/2026 56,700 0.3 (0.53%) 267,600 15,177.9 0 0 56,400 60,300 52,500
10/03/2026 56,400 2.7 (5.03%) 187,900 10,547.72 0 0 53,700 57,400 49,950
09/03/2026 53,700 -0.2 (-0.37%) 186,900 10,081.26 0 0 53,900 57,600 50,200
06/03/2026 53,900 -0.4 (-0.74%) 26,800 1,455.05 0 0 54,300 58,100 50,500
05/03/2026 54,300 0.1 (0.18%) 28,000 1,517.58 0 0 54,200 57,900 50,500
04/03/2026 54,200 0.2 (0.37%) 179,600 9,692.31 0 0 54,000 57,700 50,300
03/03/2026 54,000 0 (0%) 22,000 1,188.62 0 0 54,000 57,700 50,300
02/03/2026 54,000 0 (0%) 10,300 554.29 0 0 54,000 57,700 50,300
27/02/2026 54,000 0.1 (0.19%) 44,700 2,415.08 0 0 53,900 57,600 50,200
26/02/2026 53,900 0 (0%) 11,300 610.48 0 0 53,900 57,600 50,200
25/02/2026 53,900 0 (0%) 19,600 1,057.29 0 0 53,900 57,600 50,200
24/02/2026 53,900 0.2 (0.37%) 44,000 2,375.49 0 0 53,700 57,400 49,950
23/02/2026 53,700 0.3 (0.56%) 28,300 1,517.82 0 0 53,400 57,100 49,700
13/02/2026 53,400 -0.4 (-0.74%) 16,800 897.4 0 0 53,800 57,500 50,100
12/02/2026 53,800 -0.1 (-0.19%) 25,800 1,382.38 0 0 53,900 57,600 50,200
11/02/2026 53,900 0.1 (0.19%) 38,800 2,079.04 0 0 53,800 57,500 50,100
10/02/2026 53,800 -0.2 (-0.37%) 44,100 2,368.84 0 0 54,000 57,700 50,300
09/02/2026 54,000 -0.1 (-0.18%) 11,300 609.6 0 0 54,100 57,800 50,400
06/02/2026 54,100 -0.1 (-0.18%) 100,400 5,413.46 0 0 54,200 57,900 50,500
05/02/2026 54,200 0.1 (0.18%) 14,600 790.18 0 0 54,100 57,800 50,400
04/02/2026 54,100 0 (0%) 28,900 1,561.63 0 0 54,100 57,800 50,400
03/02/2026 54,100 0.1 (0.19%) 39,800 2,151.88 0 0 54,000 57,700 50,300
02/02/2026 54,000 -0.2 (-0.37%) 32,300 1,740.97 0 0 54,200 57,900 50,500
30/01/2026 54,200 0.4 (0.74%) 51,500 2,781.33 0 0 53,800 57,500 50,100
29/01/2026 53,800 0 (0%) 47,900 2,569.11 0 0 53,800 57,500 50,100
28/01/2026 53,800 0.1 (0.19%) 31,600 1,696.9 0 0 53,700 57,400 49,950
27/01/2026 53,700 -0.2 (-0.37%) 23,200 1,243.93 0 0 53,900 57,600 50,200
26/01/2026 53,900 0.2 (0.37%) 27,500 1,478.56 0 0 53,700 57,400 49,950
23/01/2026 53,700 0.1 (0.19%) 86,600 4,645.1 0 0 53,600 57,300 49,850
22/01/2026 53,600 0 (0%) 31,000 1,663.06 0 0 53,600 57,300 49,850
21/01/2026 53,600 0 (0%) 83,800 4,493.14 0 0 53,600 57,300 49,850
20/01/2026 53,600 -0.9 (-1.65%) 61,100 3,314.81 0 0 54,500 58,300 50,700
19/01/2026 54,500 0.3 (0.55%) 28,100 1,537.42 0 0 54,200 57,900 50,500
16/01/2026 54,200 0.5 (0.93%) 56,600 3,074.18 0 0 53,700 57,400 49,950
15/01/2026 53,700 0.5 (0.94%) 57,700 3,076.73 0 0 53,200 56,900 49,500
14/01/2026 53,200 0.1 (0.19%) 47,900 2,557.98 0 0 53,100 56,800 49,400
13/01/2026 53,100 0.8 (1.53%) 88,100 4,686.64 0 0 52,300 55,900 48,650
12/01/2026 52,300 -0.2 (-0.38%) 61,400 3,224.44 0 0 52,500 56,100 48,850
09/01/2026 52,500 0 (0%) 43,800 2,298.86 0 0 52,500 56,100 48,850
08/01/2026 52,500 0 (0%) 36,500 1,909.05 0 0 52,500 56,100 48,850
07/01/2026 52,500 0.7 (1.35%) 90,300 4,666.28 0 0 51,800 55,400 48,200
06/01/2026 51,800 -0.3 (-0.58%) 31,400 1,623.93 0 0 52,100 55,700 48,500
05/01/2026 52,100 -0.4 (-0.76%) 69,500 3,601.98 0 0 52,500 56,100 48,850
31/12/2025 52,500 0.8 (1.55%) 96,300 5,056.89 0 0 51,700 55,300 48,100
30/12/2025 51,700 1 (1.97%) 103,500 5,344.36 0 0 50,700 54,200 47,200
29/12/2025 50,700 0.2 (0.4%) 34,000 1,712.31 0 0 50,500 54,000 47,000
26/12/2025 50,500 -0.1 (-0.2%) 71,800 3,615.88 0 0 50,600 54,100 47,100
25/12/2025 50,600 0.5 (1.%) 34,500 1,740.8 0 0 50,100 53,600 46,600
24/12/2025 50,100 -0.1 (-0.2%) 7,300 362.78 0 0 50,200 53,700 46,700
23/12/2025 50,200 -0.1 (-0.2%) 60,900 3,069.76 0 0 50,300 53,800 46,800
22/12/2025 50,300 0.4 (0.8%) 52,100 2,623.85 0 0 49,900 53,300 46,450
19/12/2025 49,900 0.4 (0.81%) 99,600 4,972.31 0 0 49,500 52,900 46,050
18/12/2025 49,500 -0.1 (-0.2%) 13,500 664.13 0 0 49,600 53,000 46,150
17/12/2025 49,600 0.6 (1.22%) 70,300 3,480.92 0 0 49,000 52,400 45,600
16/12/2025 49,000 0.45 (0.93%) 34,100 1,654.36 0 0 48,550 51,900 45,200
15/12/2025 48,550 -0.05 (-0.1%) 34,000 1,640.66 0 0 48,600 52,000 45,200

Dữ liệu lịch sử - BSC

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