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 130,300 0 (0%) 473,100 61,450.58 0 0 130,300 139,400 121,200
11/06/2026 130,300 0 (0%) 463,100 60,170.87 0 0 130,300 139,400 121,200
10/06/2026 130,300 0.3 (0.23%) 93,200 12,121.46 0 0 130,000 139,100 120,900
09/06/2026 130,000 0.5 (0.39%) 461,300 59,755.08 0 0 129,500 138,500 120,500
08/06/2026 129,500 -2 (-1.52%) 482,500 62,546.82 0 0 131,500 140,700 122,300
05/06/2026 131,500 -1 (-0.75%) 104,800 13,751.74 0 0 132,500 141,700 123,300
04/06/2026 132,500 0 (0%) 463,700 61,105.91 0 0 132,500 141,700 123,300
03/06/2026 132,500 0 (0%) 99,500 13,119.08 0 0 132,500 141,700 123,300
02/06/2026 132,500 0 (0%) 490,600 65,160.89 0 0 132,500 141,700 123,300
01/06/2026 132,500 -2.5 (-1.85%) 467,500 61,878.89 0 0 135,000 144,400 125,600
29/05/2026 135,000 4.5 (3.45%) 142,400 18,816.7 400,000 55,840 130,500 139,600 121,400
28/05/2026 130,500 -1.7 (-1.29%) 63,300 8,250.76 0 0 132,200 141,400 123,000
27/05/2026 132,200 0.4 (0.3%) 449,600 59,301 0 0 131,800 141,000 122,600
26/05/2026 131,800 0.8 (0.61%) 438,900 57,538.79 400,000 48,760 131,000 140,100 121,900
25/05/2026 131,000 0.6 (0.46%) 115,400 15,035.18 0 0 130,400 139,500 121,300
22/05/2026 130,400 -0.6 (-0.46%) 433,100 56,424.92 400,000 52,400 131,000 140,100 121,900
21/05/2026 131,000 0 (0%) 432,600 56,658.3 0 0 131,000 140,100 121,900
20/05/2026 131,000 0 (0%) 109,800 14,232.75 0 0 131,000 140,100 121,900
19/05/2026 131,000 -1 (-0.76%) 450,500 59,479.82 0 0 132,000 141,200 122,800
18/05/2026 132,000 -1 (-0.75%) 429,200 56,560.81 0 0 133,000 142,300 123,700
15/05/2026 133,000 -1 (-0.75%) 102,000 13,626.63 0 0 134,000 143,300 124,700
14/05/2026 134,000 4 (3.08%) 450,600 59,588 0 0 130,000 139,100 120,900
13/05/2026 130,000 4 (3.17%) 434,100 55,360.42 0 0 126,000 134,800 117,200
12/05/2026 126,000 0 (0%) 441,900 55,723.03 0 0 126,000 134,800 117,200
11/05/2026 126,000 -4.8 (-3.67%) 489,600 63,240.48 0 0 130,800 139,900 121,700
08/05/2026 130,800 -0.9 (-0.68%) 101,100 13,267.33 0 0 131,700 140,900 122,500
07/05/2026 131,700 0 (0%) 427,100 56,283.87 0 0 131,700 140,900 122,500
06/05/2026 131,700 -3.3 (-2.44%) 294,300 38,806.5 0 0 135,000 144,400 125,600
05/05/2026 135,000 -1.5 (-1.1%) 42,900 5,795.5 0 0 136,500 146,000 127,000
04/05/2026 136,500 -0.5 (-0.36%) 192,300 26,014.1 0 0 137,000 146,500 127,500
29/04/2026 137,000 -2.5 (-1.79%) 218,500 29,640.22 0 0 139,500 149,200 129,800
28/04/2026 139,500 0 (0%) 82,600 11,502.77 0 0 139,500 149,200 129,800
24/04/2026 139,500 -0.5 (-0.36%) 237,000 33,087.23 0 0 140,000 149,800 130,200
23/04/2026 140,000 -0.1 (-0.07%) 330,100 45,758.28 0 0 140,100 149,900 130,300
22/04/2026 140,100 0 (0%) 331,100 46,038.13 0 0 140,100 149,900 130,300
21/04/2026 140,100 -1.2 (-0.85%) 337,100 47,280.43 0 0 141,300 151,100 131,500
20/04/2026 141,300 0.3 (0.21%) 311,400 43,965.25 0 0 141,000 150,800 131,200
17/04/2026 141,000 1 (0.71%) 303,600 42,900.12 0 0 140,000 149,800 130,200
16/04/2026 140,000 0 (0%) 301,100 42,030 0 0 140,000 149,800 130,200
15/04/2026 140,000 0 (0%) 319,800 44,702.78 0 0 140,000 149,800 130,200
14/04/2026 140,000 0 (0%) 301,900 42,188.74 0 0 140,000 149,800 130,200
13/04/2026 140,000 0 (0%) 312,000 43,499.35 0 0 140,000 149,800 130,200
10/04/2026 140,000 -0.4 (-0.28%) 257,900 36,067.23 0 0 140,400 150,200 130,600
09/04/2026 140,400 -0.8 (-0.57%) 376,500 52,447.99 0 0 141,200 151,000 131,400
08/04/2026 141,200 1.1 (0.79%) 200,700 28,262.82 0 0 140,100 149,900 130,300
07/04/2026 140,100 0 (0%) 172,400 24,108.2 0 0 140,100 149,900 130,300
06/04/2026 140,100 -0.6 (-0.43%) 191,400 26,854.66 0 0 140,700 150,500 130,900
03/04/2026 140,700 -0.3 (-0.21%) 206,600 28,857.95 0 0 141,000 150,800 131,200
02/04/2026 141,000 -3 (-2.08%) 266,400 37,456.6 0 0 144,000 154,000 134,000
01/04/2026 144,000 0 (0%) 171,100 24,663.57 0 0 144,000 154,000 134,000
31/03/2026 144,000 -0.5 (-0.35%) 169,900 24,318.22 0 0 144,500 154,600 134,400
30/03/2026 144,500 -0.7 (-0.48%) 178,200 25,281.41 0 0 145,200 155,300 135,100
27/03/2026 145,200 -1.8 (-1.22%) 224,100 32,077.01 0 0 147,000 157,200 136,800
26/03/2026 147,000 -0.5 (-0.34%) 62,400 9,093.9 0 0 147,500 157,800 137,200
25/03/2026 147,500 0 (0%) 196,800 28,642.84 0 0 147,500 157,800 137,200
24/03/2026 147,500 1.9 (1.3%) 113,800 16,793.2 0 0 145,600 155,700 135,500
23/03/2026 145,600 -9.4 (-6.06%) 485,800 70,332.85 0 0 155,000 165,800 144,200
20/03/2026 155,000 -6 (-3.73%) 2,211,200 343,177.33 5,772,600 894,753 161,000 172,200 149,800
19/03/2026 161,000 0 (0%) 820,800 129,635.6 0 0 161,000 172,200 149,800
18/03/2026 161,000 0.8 (0.5%) 413,100 65,782.66 720,000 107,352 160,200 171,400 149,000
17/03/2026 160,200 10.4 (6.94%) 2,588,200 407,790.2 0 0 149,800 160,200 139,400
16/03/2026 149,800 9.8 (7.%) 1,482,800 221,697.82 0 0 140,000 149,800 130,200
13/03/2026 140,000 -0.4 (-0.28%) 383,200 53,120.9 0 0 140,400 150,200 130,600
12/03/2026 140,400 -4.6 (-3.17%) 118,400 16,531.82 0 0 145,000 155,100 134,900
11/03/2026 145,000 7 (5.07%) 94,000 13,450.25 0 0 138,000 147,600 128,400
10/03/2026 138,000 5.8 (4.39%) 325,900 44,829.94 0 0 132,200 141,400 123,000
09/03/2026 132,200 -9.9 (-6.97%) 208,800 27,624 0 0 142,100 152,000 132,200
06/03/2026 142,100 -8 (-5.33%) 217,700 31,424.75 0 0 150,100 160,600 139,600
05/03/2026 150,100 -9.9 (-6.19%) 322,900 51,465.05 0 0 160,000 171,200 148,800
04/03/2026 160,000 9.2 (6.1%) 808,500 126,431.91 0 0 150,800 161,300 140,300
03/03/2026 150,800 9.8 (6.95%) 439,500 64,759.62 0 0 141,000 150,800 131,200
02/03/2026 141,000 0 (0%) 259,700 35,945.41 0 0 141,000 150,800 131,200
27/02/2026 141,000 -5 (-3.42%) 325,500 45,952.23 0 0 146,000 156,200 135,800
26/02/2026 146,000 -1 (-0.68%) 49,000 7,113.35 0 0 147,000 157,200 136,800
25/02/2026 147,000 -2 (-1.34%) 216,100 31,203.02 0 0 149,000 159,400 138,600
24/02/2026 149,000 0 (0%) 52,500 7,769.73 0 0 149,000 159,400 138,600
23/02/2026 149,000 0 (0%) 84,400 12,456.92 0 0 149,000 159,400 138,600
13/02/2026 149,000 0 (0%) 70,200 10,332.98 0 0 149,000 159,400 138,600
12/02/2026 149,000 -1 (-0.67%) 225,300 32,984.51 0 0 150,000 160,500 139,500
11/02/2026 150,000 0 (0%) 107,200 15,700.53 4,475,732 635,553.94 150,000 160,500 139,500
10/02/2026 150,000 -2.3 (-1.51%) 349,800 51,043.46 0 0 152,300 162,900 141,700
09/02/2026 152,300 0 (0%) 122,300 18,605.31 0 0 152,300 162,900 141,700
06/02/2026 152,300 -2.3 (-1.49%) 113,500 17,306.76 0 0 154,600 165,400 143,800
05/02/2026 154,600 -2.6 (-1.65%) 114,100 17,803.89 0 0 157,200 168,200 146,200
04/02/2026 157,200 1.6 (1.03%) 177,600 27,887.26 0 0 155,600 166,400 144,800
03/02/2026 155,600 1.7 (1.1%) 220,900 34,304.12 0 0 153,900 164,600 143,200
02/02/2026 153,900 -5.2 (-3.27%) 195,300 30,452.68 0 0 159,100 170,200 148,000
30/01/2026 159,100 1 (0.63%) 203,900 32,454.3 0 0 158,100 169,100 147,100
29/01/2026 158,100 1 (0.64%) 471,000 75,242.93 0 0 157,100 168,000 146,200
28/01/2026 157,100 -1.4 (-0.88%) 200,500 31,700.97 0 0 158,500 169,500 147,500
27/01/2026 158,500 0 (0%) 148,900 23,510.84 0 0 158,500 169,500 147,500
26/01/2026 158,500 -0.3 (-0.19%) 130,600 20,793.23 0 0 158,800 169,900 147,700
23/01/2026 158,800 0 (0%) 166,700 26,519.17 1,000,000 158,000 158,800 169,900 147,700
22/01/2026 158,800 -1 (-0.63%) 214,200 34,008.74 0 0 159,800 170,900 148,700
21/01/2026 159,800 -2 (-1.24%) 188,700 30,265.81 0 0 161,800 173,100 150,500
20/01/2026 161,800 1.8 (1.13%) 244,400 39,515.82 0 0 160,000 171,200 148,800
19/01/2026 160,000 0 (0%) 306,300 48,402.66 0 0 160,000 171,200 148,800
16/01/2026 160,000 -5 (-3.03%) 488,100 77,645.07 0 0 165,000 176,500 153,500
15/01/2026 165,000 -3 (-1.79%) 373,200 61,512.7 0 0 168,000 179,700 156,300
14/01/2026 168,000 -1.9 (-1.12%) 96,300 16,173.55 0 0 169,900 181,700 158,100
13/01/2026 169,900 -2.9 (-1.68%) 321,200 54,523.8 0 0 172,800 184,800 160,800
12/01/2026 172,800 -3.2 (-1.82%) 110,800 19,042.84 0 0 176,000 188,300 163,700
09/01/2026 176,000 -0.2 (-0.11%) 189,200 32,988.8 0 0 176,200 211,400 141,000
08/01/2026 216,500 -3.5 (-1.59%) 494,300 106,878.71 2,740,680 641,319.12 220,000 235,400 204,600
07/01/2026 220,000 0 (0%) 403,200 88,038.94 0 0 220,000 235,400 204,600
06/01/2026 220,000 -1.2 (-0.54%) 148,900 32,729.87 1,200,000 252,000 221,200 236,600 205,800
05/01/2026 221,200 -0.8 (-0.36%) 458,700 100,306.32 0 0 222,000 237,500 206,500
31/12/2025 222,000 0.8 (0.36%) 142,000 31,634.86 0 0 221,200 236,600 205,800
30/12/2025 221,200 1.1 (0.5%) 382,800 84,335.54 0 0 220,100 235,500 204,700
29/12/2025 220,100 0.1 (0.05%) 643,900 140,956.18 1,150,000 240,750 220,000 235,400 204,600
26/12/2025 220,000 -3.5 (-1.57%) 295,000 64,431.65 126,000 30,114 223,500 239,100 207,900
25/12/2025 - (-100%) 1,009,000 221,592.78 0 0 212,800 255,300 170,300
24/12/2025 212,500 0 (0%) 0 0 0 0 212,500 0 0
23/12/2025 212,500 0 (0%) 0 0 0 0 212,500 0 0
22/12/2025 212,500 0 (0%) 0 0 0 0 212,500 0 0
19/12/2025 212,500 0 (0%) 0 0 0 0 212,500 0 0
18/12/2025 212,500 0 (0%) 0 0 0 0 212,500 0 0
17/12/2025 212,500 -0.5 (-0.23%) 154,394 32,942.27 1,000,000 220,000 213,000 244,900 181,100
16/12/2025 213,800 0.2 (0.09%) 419,068 89,268.22 2,000,000 364,000 213,600 245,600 181,600
15/12/2025 211,800 -3.7 (-1.72%) 330,962 70,700.87 0 0 215,500 247,800 183,200

Dữ liệu lịch sử - BSC

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