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 83,200 -0.2 (-0.24%) 204,200 16,816.84 0 0 83,400 91,700 75,100
09/06/2026 83,400 -0.4 (-0.48%) 202,473 17,169.61 1,450,000 133,545 83,800 92,100 75,500
08/06/2026 83,800 0.2 (0.24%) 207,572 17,208.83 0 0 83,600 91,900 75,300
05/06/2026 83,600 -8.3 (-9.03%) 507,692 42,774.51 0 0 91,900 101,000 82,800
04/06/2026 91,900 -10.2 (-9.99%) 231,444 21,636.24 370,700 34,845.8 102,100 112,300 91,900
03/06/2026 102,100 -11.3 (-9.96%) 314,759 33,120.31 144,000 16,329.6 113,400 124,700 102,100
02/06/2026 113,400 10.3 (9.99%) 509,575 57,729.99 293,850 33,322.59 103,100 113,400 92,800
01/06/2026 103,100 9.3 (9.91%) 687,765 70,902.51 0 0 93,800 103,100 84,500
29/05/2026 93,800 8.5 (9.96%) 611,277 56,694.17 221,860 18,858.1 85,300 93,800 76,800
28/05/2026 85,300 0 (0%) 114,617 9,819.13 363,370 30,886.45 85,300 93,800 76,800
27/05/2026 85,300 0.3 (0.35%) 86,603 7,391.18 0 0 85,000 93,500 76,500
26/05/2026 85,000 1.1 (1.31%) 115,066 9,729.37 0 0 83,900 92,200 75,600
25/05/2026 83,900 0.8 (0.96%) 90,142 7,596.61 0 0 83,100 91,400 74,800
22/05/2026 83,100 0 (0%) 88,931 7,419.33 0 0 83,100 91,400 74,800
21/05/2026 83,100 0.1 (0.12%) 81,256 6,797.1 0 0 83,000 91,300 74,700
20/05/2026 83,000 0.3 (0.36%) 86,584 7,223.01 0 0 82,700 90,900 74,500
19/05/2026 82,700 -1 (-1.19%) 75,423 6,260.07 0 0 83,700 92,000 75,400
18/05/2026 83,700 -1.1 (-1.3%) 70,997 5,941.59 0 0 84,800 93,200 76,400
15/05/2026 84,800 0.5 (0.59%) 79,353 6,780.6 0 0 84,300 92,700 75,900
14/05/2026 84,300 -3.7 (-4.2%) 76,937 6,712.63 221,860 19,523.68 88,000 96,800 79,200
13/05/2026 88,000 -1.4 (-1.57%) 44,291 3,942.91 0 0 89,400 98,300 80,500
12/05/2026 89,400 8 (9.83%) 45,124 3,766.62 0 0 81,400 89,500 73,300
11/05/2026 81,400 1.4 (1.75%) 36,968 3,000.67 0 0 80,000 88,000 72,000
08/05/2026 80,000 -2.9 (-3.5%) 22,756 1,833.56 0 0 82,900 91,100 74,700
07/05/2026 82,900 0.2 (0.24%) 34,724 2,879.39 0 0 82,700 90,900 74,500
06/05/2026 82,700 -1.5 (-1.78%) 29,225 2,458.72 0 0 84,200 92,600 75,800
05/05/2026 84,200 -4.2 (-4.75%) 32,001 2,756.75 0 0 88,400 97,200 79,600
04/05/2026 88,400 -3.6 (-3.91%) 33,038 2,940. 0 0 92,000 101,200 82,800
29/04/2026 92,000 1 (1.1%) 35,801 3,286.4 0 0 91,000 100,100 81,900
28/04/2026 91,000 -2.3 (-2.47%) 30,464 2,802.46 0 0 93,300 102,600 84,000
24/04/2026 93,300 -1.7 (-1.79%) 40,743 3,821.68 0 0 95,000 104,500 85,500
23/04/2026 95,000 -2 (-2.06%) 39,064 3,734.09 0 0 97,000 106,700 87,300
22/04/2026 97,000 6 (6.59%) 22,318 2,075.66 0 0 91,000 100,100 81,900
21/04/2026 91,000 -4.1 (-4.31%) 60,435 5,736.7 0 0 95,100 104,600 85,600
20/04/2026 95,100 -5.9 (-5.84%) 24,848 2,375.46 0 0 101,000 111,100 90,900
17/04/2026 101,000 8.6 (9.31%) 140,811 14,290.66 0 0 92,400 101,600 83,200
16/04/2026 92,400 8.4 (10%) 75,165 6,713.82 0 0 84,000 92,400 75,600
15/04/2026 84,000 1.1 (1.33%) 46,529 3,902.69 0 0 82,900 91,100 74,700
14/04/2026 82,900 1.4 (1.72%) 43,238 3,585.89 0 0 81,500 89,600 73,400
13/04/2026 81,500 -0.1 (-0.12%) 34,900 2,845.27 0 0 81,600 89,700 73,500
10/04/2026 81,600 0.1 (0.12%) 32,600 2,663 0 0 81,500 89,600 73,400
09/04/2026 81,500 -1.9 (-2.28%) 34,611 2,847.49 0 0 83,400 91,700 75,100
08/04/2026 83,400 0.9 (1.09%) 32,071 2,689.42 0 0 82,500 90,700 74,300
07/04/2026 82,500 0 (0%) 34,815 2,882.67 0 0 82,500 90,700 74,300
06/04/2026 82,500 -0.4 (-0.48%) 36,718 3,036.67 0 0 82,900 91,100 74,700
03/04/2026 82,900 0.6 (0.73%) 31,889 2,619.63 0 0 82,300 90,500 74,100
02/04/2026 82,300 -0.5 (-0.6%) 30,007 2,480.67 0 0 82,800 91,000 74,600
01/04/2026 82,800 0.9 (1.1%) 38,415 3,211.64 0 0 81,900 90,000 73,800
31/03/2026 81,900 -0.8 (-0.97%) 32,226 2,671.42 0 0 82,700 90,900 74,500
30/03/2026 82,700 -1 (-1.19%) 27,802 2,302.05 0 0 83,700 92,000 75,400
27/03/2026 83,700 0 (0%) 22,107 1,854.61 0 0 83,700 92,000 75,400
26/03/2026 83,700 -1.3 (-1.53%) 40,728 3,404.5 0 0 85,000 93,500 76,500
25/03/2026 85,000 3 (3.66%) 32,110 2,659.62 0 0 82,000 90,200 73,800
24/03/2026 82,000 4 (5.13%) 33,013 2,649.97 0 0 78,000 85,800 70,200
23/03/2026 78,000 -0.2 (-0.26%) 28,812 2,250.74 0 0 78,200 86,000 70,400
20/03/2026 78,200 -1.2 (-1.51%) 28,700 2,270.7 0 0 79,400 87,300 71,500
19/03/2026 79,400 -1.2 (-1.49%) 29,355 2,353.96 0 0 80,600 88,600 72,600
18/03/2026 80,600 0.6 (0.75%) 32,428 2,600.35 0 0 80,000 88,000 72,000
17/03/2026 80,000 2.3 (2.96%) 28,108 2,201.91 0 0 77,700 85,400 70,000
16/03/2026 77,700 -2.2 (-2.75%) 23,602 1,858.65 0 0 79,900 87,800 72,000
13/03/2026 79,900 -0.1 (-0.13%) 22,665 1,796.21 0 0 80,000 88,000 72,000
12/03/2026 80,000 5.2 (6.95%) 24,513 1,858.4 0 0 74,800 82,200 67,400
11/03/2026 74,800 2 (2.75%) 33,760 2,503.63 0 0 72,800 80,000 65,600
10/03/2026 72,800 3 (4.3%) 39,358 2,857.74 0 0 69,800 76,700 62,900
09/03/2026 69,800 -7.7 (-9.94%) 35,182 2,499.37 0 0 77,500 85,200 69,800
06/03/2026 77,500 -0.5 (-0.64%) 28,900 2,249.97 0 0 78,000 85,800 70,200
05/03/2026 78,000 -0.5 (-0.64%) 40,087 3,122.85 0 0 78,500 86,300 70,700
04/03/2026 78,500 -0.2 (-0.25%) 27,717 2,126.95 0 0 78,700 86,500 70,900
03/03/2026 78,700 -0.3 (-0.38%) 32,021 2,538.06 0 0 79,000 86,900 71,100
02/03/2026 79,000 -4.7 (-5.62%) 43,846 3,512.96 0 0 83,700 92,000 75,400
27/02/2026 83,700 0.2 (0.24%) 26,715 2,231. 0 0 83,500 91,800 75,200
26/02/2026 83,500 0 (0%) 37,601 3,148.51 0 0 83,500 91,800 75,200
25/02/2026 83,500 -0.1 (-0.12%) 33,539 2,796.73 0 0 83,600 91,900 75,300
24/02/2026 83,600 1.9 (2.33%) 62,202 5,205.93 0 0 81,700 89,800 73,600
23/02/2026 81,700 2.2 (2.77%) 34,003 2,791.86 0 0 79,500 87,400 71,600
13/02/2026 79,500 -0.5 (-0.63%) 9,606 765.1 0 0 80,000 88,000 72,000
12/02/2026 80,000 1.5 (1.91%) 11,211 883.71 0 0 78,500 86,300 70,700
11/02/2026 78,500 -3.5 (-4.27%) 36,001 2,911.54 0 0 82,000 90,200 73,800
10/02/2026 82,000 -0.2 (-0.24%) 30,618 2,521.42 0 0 82,200 90,400 74,000
09/02/2026 82,200 1 (1.23%) 35,800 2,921.39 0 0 81,200 89,300 73,100
06/02/2026 81,200 -3.3 (-3.91%) 40,313 3,322.12 0 0 84,500 92,900 76,100
05/02/2026 84,500 -0.9 (-1.05%) 28,292 2,415.72 0 0 85,400 93,900 76,900
04/02/2026 85,400 0.2 (0.23%) 67,126 5,765.69 0 0 85,200 93,700 76,700
03/02/2026 85,200 7.7 (9.94%) 49,800 4,238.32 0 0 77,500 85,200 69,800
02/02/2026 77,500 7 (9.93%) 120,157 9,286.36 0 0 70,500 77,500 63,500
30/01/2026 70,500 2 (2.92%) 20,310 1,406.1 0 0 68,500 75,300 61,700
29/01/2026 68,500 -1.6 (-2.28%) 22,520 1,561.63 0 0 70,100 77,100 63,100
28/01/2026 70,100 -1.4 (-1.96%) 18,185 1,292.05 0 0 71,500 78,600 64,400
27/01/2026 71,500 6.5 (10%) 34,339 2,363.82 0 0 65,000 71,500 58,500
26/01/2026 65,000 -2.4 (-3.56%) 22,141 1,468.05 0 0 67,400 74,100 60,700
23/01/2026 67,400 -4.4 (-6.13%) 26,211 1,798.37 0 0 71,800 78,900 64,700
22/01/2026 71,800 6.5 (9.95%) 31,015 2,051.87 0 0 65,300 71,800 58,800
21/01/2026 65,300 -0.4 (-0.61%) 24,703 1,621.03 0 0 65,700 72,200 59,200
20/01/2026 65,700 0.3 (0.46%) 28,512 1,875.75 0 0 65,400 71,900 58,900
19/01/2026 65,400 0.4 (0.62%) 28,700 1,881.98 0 0 65,000 71,500 58,500
16/01/2026 65,000 -1 (-1.52%) 24,700 1,621.3 0 0 66,000 72,600 59,400
15/01/2026 66,000 0.4 (0.61%) 22,848 1,501.9 0 0 65,600 72,100 59,100
14/01/2026 65,600 -0.4 (-0.61%) 23,400 1,539.31 0 0 66,000 72,600 59,400
13/01/2026 66,000 -0.6 (-0.9%) 29,200 1,933.32 0 0 66,600 73,200 60,000
12/01/2026 66,600 0 (0%) 29,701 1,966.06 0 0 66,600 73,200 60,000
09/01/2026 66,600 0.4 (0.6%) 23,700 1,585.91 0 0 66,200 72,800 59,600
08/01/2026 66,200 -1.8 (-2.65%) 31,608 2,106.71 0 0 68,000 74,800 61,200
07/01/2026 68,000 0.7 (1.04%) 30,404 2,058.59 0 0 67,300 74,000 60,600
06/01/2026 67,300 0.3 (0.45%) 20,616 1,388.77 0 0 67,000 73,700 60,300
05/01/2026 67,000 0.5 (0.75%) 29,201 1,969.52 0 0 66,500 73,100 59,900
31/12/2025 66,500 -0.9 (-1.34%) 15,300 1,023.51 0 0 67,400 74,100 60,700
30/12/2025 67,400 -0.6 (-0.88%) 25,173 1,704.72 0 0 68,000 74,800 61,200
29/12/2025 68,000 -0.5 (-0.73%) 24,900 1,702.77 0 0 68,500 75,300 61,700
26/12/2025 68,500 -0.3 (-0.44%) 33,305 2,282.5 0 0 68,800 75,600 62,000
25/12/2025 68,800 0.8 (1.18%) 40,208 2,751.85 0 0 68,000 74,800 61,200
24/12/2025 68,000 -6 (-8.11%) 80,516 5,582.55 0 0 74,000 81,400 66,600
23/12/2025 74,000 -0.4 (-0.54%) 18,210 1,350.31 0 0 74,400 81,800 67,000
22/12/2025 74,400 1.8 (2.48%) 19,400 1,439.9 0 0 72,600 79,800 65,400
19/12/2025 72,600 0.1 (0.14%) 24,200 1,783.87 0 0 72,500 79,700 65,300
18/12/2025 72,500 -0.3 (-0.41%) 21,308 1,550.12 0 0 72,800 80,000 65,600
17/12/2025 72,800 0 (0%) 20,816 1,538.89 0 0 72,800 80,000 65,600
16/12/2025 72,800 0.2 (0.28%) 11,009 804.7 0 0 72,600 79,800 65,400
15/12/2025 72,600 -0.2 (-0.27%) 25,314 1,854.79 0 0 72,800 80,000 65,600
12/12/2025 72,800 -0.2 (-0.27%) 24,200 1,766.42 0 0 73,000 80,300 65,700
11/12/2025 73,000 -1 (-1.35%) 29,901 2,193.3 0 0 74,000 81,400 66,600
10/12/2025 74,000 -0.5 (-0.67%) 24,965 1,847.53 0 0 74,500 81,900 67,100

Dữ liệu lịch sử - BSC

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