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 15,800 0.1 (0.64%) 5,900 92.11 0 0 15,700 18,000 13,400
09/06/2026 15,700 0.1 (0.64%) 2,536 39.83 0 0 15,600 17,900 13,300
08/06/2026 15,700 0 (0%) 4,825 75.42 0 0 15,700 18,000 13,400
05/06/2026 15,800 0.2 (1.28%) 10,264 160.95 0 0 15,600 17,900 13,300
04/06/2026 15,800 0.2 (1.28%) 5,796 90.56 0 0 15,600 17,900 13,300
03/06/2026 15,800 0.2 (1.28%) 9,700 151.67 0 0 15,600 17,900 13,300
02/06/2026 15,600 0 (0%) 7,953 124.2 0 0 15,600 17,900 13,300
01/06/2026 15,800 0 (0%) 53,212 831.91 0 0 15,800 18,100 13,500
29/05/2026 16,100 0.3 (1.9%) 94,710 1,497.02 0 0 15,800 18,100 13,500
28/05/2026 16,000 0.2 (1.27%) 42,740 675.71 0 0 15,800 18,100 13,500
27/05/2026 15,700 0 (0%) 34,802 551.09 0 0 15,700 18,000 13,400
26/05/2026 15,900 0.1 (0.63%) 9,959 156.54 0 0 15,800 18,100 13,500
25/05/2026 15,900 0.2 (1.27%) 13,415 212.57 0 0 15,700 18,000 13,400
22/05/2026 15,800 0.1 (0.64%) 15,965 251.38 0 0 15,700 18,000 13,400
21/05/2026 15,900 0.2 (1.27%) 4,070 63.99 0 0 15,700 18,000 13,400
20/05/2026 15,900 0 (0%) 19,723 310.53 0 0 15,900 18,200 13,600
19/05/2026 16,000 0.3 (1.91%) 32,122 511.35 0 0 15,700 18,000 13,400
18/05/2026 15,900 0 (0%) 39,010 613.94 0 0 15,900 18,200 13,600
15/05/2026 16,100 0 (0%) 32,871 521.77 0 0 16,100 18,500 13,700
14/05/2026 16,200 0 (0%) 16,112 260.08 0 0 16,200 18,600 13,800
13/05/2026 16,100 -0.4 (-2.42%) 23,907 388.17 0 0 16,500 18,900 14,100
12/05/2026 16,400 0.4 (2.5%) 80,022 1,316.87 0 0 16,000 18,400 13,600
11/05/2026 16,200 0.4 (2.53%) 374,746 5,990.35 0 0 15,800 18,100 13,500
08/05/2026 15,900 0.1 (0.63%) 17,043 270.05 0 0 15,800 18,100 13,500
07/05/2026 16,000 0.2 (1.27%) 36,194 570.62 0 0 15,800 18,100 13,500
06/05/2026 15,900 0.2 (1.27%) 10,700 168.72 0 0 15,700 18,000 13,400
05/05/2026 16,000 0.2 (1.27%) 38,856 611.49 0 0 15,800 18,100 13,500
04/05/2026 15,900 -0.1 (-0.63%) 105,399 1,663.11 0 0 16,000 18,400 13,600
29/04/2026 16,100 0.2 (1.26%) 6,541 104.58 0 0 15,900 18,200 13,600
28/04/2026 16,100 -0.1 (-0.62%) 64,613 1,027.52 0 0 16,200 18,600 13,800
24/04/2026 16,200 0.3 (1.89%) 20,627 334.29 0 0 15,900 18,200 13,600
23/04/2026 16,200 0 (0%) 104,665 1,659.86 0 0 16,200 18,600 13,800
22/04/2026 16,200 0 (0%) 98,982 1,606. 0 0 16,200 18,600 13,800
21/04/2026 16,300 0.2 (1.24%) 62,210 1,007.87 0 0 16,100 18,500 13,700
20/04/2026 16,100 0 (0%) 14,616 235.53 0 0 16,100 18,500 13,700
17/04/2026 16,200 0.1 (0.62%) 16,187 260.1 0 0 16,100 18,500 13,700
16/04/2026 16,200 0.4 (2.53%) 47,330 762.82 0 0 15,800 18,100 13,500
15/04/2026 15,900 0.1 (0.63%) 74,967 1,187.31 0 0 15,800 18,100 13,500
14/04/2026 16,100 0.3 (1.9%) 116,380 1,844.02 0 0 15,800 18,100 13,500
13/04/2026 16,000 0 (0%) 7,280 115.37 0 0 16,000 18,400 13,600
10/04/2026 16,000 0 (0%) 12,145 194.24 0 0 16,000 18,400 13,600
09/04/2026 16,200 0.1 (0.62%) 40,586 651.01 0 0 16,100 18,500 13,700
08/04/2026 16,300 0.4 (2.52%) 111,321 1,793.84 0 0 15,900 18,200 13,600
07/04/2026 15,900 0.3 (1.92%) 23,293 369.22 0 0 15,600 17,900 13,300
06/04/2026 15,700 0 (0%) 10,832 169.39 0 0 15,700 18,000 13,400
03/04/2026 15,800 0 (0%) 41,613 653.42 0 0 15,800 18,100 13,500
02/04/2026 15,800 -0.2 (-1.25%) 34,213 540.47 0 0 16,000 18,400 13,600
01/04/2026 16,000 -0.1 (-0.62%) 88,501 1,416.91 0 0 16,100 18,500 13,700
31/03/2026 16,300 0.4 (2.52%) 12,771 205.33 0 0 15,900 18,200 13,600
30/03/2026 16,200 0 (0%) 20,510 327.06 0 0 16,200 18,600 13,800
27/03/2026 16,400 0.9 (5.81%) 81,286 1,315.5 0 0 15,500 17,800 13,200
26/03/2026 15,900 0.3 (1.92%) 36,236 562.02 0 0 15,600 17,900 13,300
25/03/2026 16,000 0.4 (2.56%) 49,622 775.98 0 0 15,600 17,900 13,300
24/03/2026 15,500 0.4 (2.65%) 63,144 984.77 0 0 15,100 17,300 12,900
23/03/2026 15,500 -0.1 (-0.64%) 96,833 1,465.46 0 0 15,600 17,900 13,300
20/03/2026 15,700 0 (0%) 21,072 328.86 0 0 15,700 18,000 13,400
19/03/2026 15,700 -0.3 (-1.88%) 95,469 1,497.13 0 0 16,000 18,400 13,600
18/03/2026 16,100 0 (0%) 48,800 781.02 0 0 16,100 18,500 13,700
17/03/2026 16,100 0 (0%) 53,996 868.99 0 0 16,100 18,500 13,700
16/03/2026 16,400 0 (0%) 42,914 692.8 0 0 16,400 18,800 14,000
13/03/2026 16,500 0.1 (0.61%) 31,092 509.15 0 0 16,400 18,800 14,000
12/03/2026 16,300 -0.2 (-1.21%) 52,031 853.59 0 0 16,500 18,900 14,100
11/03/2026 16,700 0.2 (1.21%) 100,638 1,664.91 0 0 16,500 18,900 14,100
10/03/2026 16,400 0.5 (3.14%) 70,914 1,167.04 0 0 15,900 18,200 13,600
09/03/2026 15,600 -1.4 (-8.24%) 161,511 2,564.52 0 0 17,000 19,500 14,500
06/03/2026 17,100 -0.1 (-0.58%) 106,700 1,818.29 0 0 17,200 19,700 14,700
05/03/2026 17,800 0.6 (3.49%) 95,273 1,642.31 0 0 17,200 19,700 14,700
04/03/2026 17,900 0.1 (0.56%) 295,656 5,079.44 0 0 17,800 20,400 15,200
03/03/2026 17,900 -0.5 (-2.72%) 236,407 4,208.1 0 0 18,400 21,100 15,700
02/03/2026 18,300 -0.5 (-2.66%) 192,394 3,549.06 0 0 18,800 21,600 16,000
27/02/2026 19,400 0.9 (4.86%) 351,830 6,631.12 0 0 18,500 21,200 15,800
26/02/2026 19,000 0.3 (1.6%) 201,025 3,725.18 0 0 18,700 21,500 15,900
25/02/2026 18,900 0.4 (2.16%) 368,381 6,895.4 0 0 18,500 21,200 15,800
24/02/2026 18,800 0.2 (1.08%) 243,615 4,513.49 0 0 18,600 21,300 15,900
23/02/2026 18,500 0.9 (5.11%) 203,899 3,800.21 0 0 17,600 20,200 15,000
13/02/2026 18,300 0.6 (3.39%) 407,511 7,176.99 0 0 17,700 20,300 15,100
12/02/2026 17,800 0 (0%) 106,692 1,886.88 0 0 17,800 20,400 15,200
11/02/2026 18,000 0.5 (2.86%) 459,203 8,162.2 0 0 17,500 20,100 14,900
10/02/2026 17,700 0.7 (4.12%) 425,982 7,465.2 0 0 17,000 19,500 14,500
09/02/2026 17,300 0.3 (1.76%) 147,900 2,515.28 0 0 17,000 19,500 14,500
06/02/2026 17,300 0.2 (1.17%) 164,305 2,797.63 0 0 17,100 19,600 14,600
05/02/2026 17,300 0.4 (2.37%) 316,717 5,416.21 0 0 16,900 19,400 14,400
04/02/2026 17,200 0.4 (2.38%) 260,639 4,395.34 0 0 16,800 19,300 14,300
03/02/2026 17,000 0.3 (1.8%) 193,800 3,264.82 0 0 16,700 19,200 14,200
02/02/2026 16,800 0.5 (3.07%) 171,947 2,871.11 0 0 16,300 18,700 13,900
30/01/2026 16,800 0.9 (5.66%) 136,451 2,225.87 0 0 15,900 18,200 13,600
29/01/2026 16,100 0.2 (1.26%) 15,200 241.51 0 0 15,900 18,200 13,600
28/01/2026 16,200 0.5 (3.18%) 13,110 208.95 0 0 15,700 18,000 13,400
27/01/2026 16,000 0.1 (0.63%) 25,435 399.74 0 0 15,900 18,200 13,600
26/01/2026 16,000 0 (0%) 33,203 529.05 0 0 16,000 18,400 13,600
23/01/2026 16,000 -0.1 (-0.62%) 25,800 413.52 0 0 16,100 18,500 13,700
22/01/2026 16,000 -0.1 (-0.62%) 85,729 1,381.51 0 0 16,100 18,500 13,700
21/01/2026 16,300 -0.3 (-1.81%) 33,130 533.05 0 0 16,600 19,000 14,200
20/01/2026 16,500 0 (0%) 65,557 1,087.57 0 0 16,500 18,900 14,100
19/01/2026 16,700 -0.1 (-0.6%) 16,507 272.11 0 0 16,800 19,300 14,300
16/01/2026 16,600 0 (0%) 25,366 425.38 0 0 16,600 19,000 14,200
15/01/2026 16,600 0.4 (2.47%) 93,502 1,554.3 0 0 16,200 18,600 13,800
14/01/2026 16,400 0 (0%) 79,604 1,286.85 0 0 16,400 18,800 14,000
13/01/2026 16,600 0.1 (0.61%) 28,192 462.4 0 0 16,500 18,900 14,100
12/01/2026 16,600 0.2 (1.22%) 32,276 533.44 0 0 16,400 18,800 14,000
09/01/2026 16,700 0.2 (1.21%) 124,913 2,043.15 0 0 16,500 18,900 14,100
08/01/2026 16,300 -0.4 (-2.4%) 50,947 842.94 0 0 16,700 19,200 14,200
07/01/2026 16,900 0.1 (0.6%) 26,447 441.48 0 0 16,800 19,300 14,300
06/01/2026 16,900 0.1 (0.6%) 26,618 446.81 0 0 16,800 19,300 14,300
05/01/2026 17,000 0 (0%) 103,110 1,729.81 0 0 17,000 19,500 14,500
31/12/2025 16,800 0.1 (0.6%) 59,553 1,009.62 0 0 16,700 19,200 14,200
30/12/2025 16,800 0.5 (3.07%) 65,207 1,086.74 0 0 16,300 18,700 13,900
29/12/2025 16,500 0.1 (0.61%) 22,606 367.91 0 0 16,400 18,800 14,000
26/12/2025 16,300 -0.5 (-2.98%) 42,700 702.13 0 0 16,800 19,300 14,300
25/12/2025 16,800 0.3 (1.82%) 72,113 1,210.8 0 0 16,500 18,900 14,100
24/12/2025 16,600 0.2 (1.22%) 435,480 7,175.62 0 0 16,400 18,800 14,000
23/12/2025 16,500 0.5 (3.13%) 75,555 1,235.48 0 0 16,000 18,400 13,600
22/12/2025 16,400 0 (0%) 81,778 1,310.72 0 0 16,400 18,800 14,000
19/12/2025 16,300 -0.1 (-0.61%) 15,420 252.5 0 0 16,400 18,800 14,000
18/12/2025 16,600 0.1 (0.61%) 15,602 256.31 0 0 16,500 18,900 14,100
17/12/2025 16,500 0 (0%) 13,283 219.09 0 0 16,500 18,900 14,100
16/12/2025 16,700 -0.2 (-1.18%) 31,812 531.91 0 0 16,900 19,400 14,400
15/12/2025 16,600 0 (0%) 35,039 591.74 0 0 16,600 19,000 14,200
12/12/2025 16,900 0 (0%) 70,411 1,167.24 0 0 16,900 19,400 14,400
11/12/2025 17,000 0 (0%) 3,450 58.22 0 0 17,000 19,500 14,500
10/12/2025 16,900 0.1 (0.6%) 11,080 188.58 0 0 16,800 19,300 14,300

Dữ liệu lịch sử - BSC

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