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 15,000 0.4 (2.74%) 25,116,600 375,011.27 4,671,300 69,736.69 14,600 15,600 13,600
11/06/2026 14,600 0 (0%) 5,893,300 86,448.72 7,602,000 104,437.2 14,600 15,600 13,600
10/06/2026 14,600 0.1 (0.69%) 4,148,600 60,644.09 0 0 14,500 15,500 13,500
09/06/2026 14,500 0.3 (2.11%) 5,825,500 84,293.21 2,123,200 30,517.76 14,200 15,150 13,250
08/06/2026 14,200 -0.6 (-4.05%) 9,853,600 142,139.3 4,048,000 59,910.4 14,800 15,800 13,800
05/06/2026 14,800 0.25 (1.72%) 7,520,500 110,783.69 14,267,000 207,584.85 14,550 15,550 13,550
04/06/2026 14,550 0.05 (0.34%) 5,669,600 82,305.5 0 0 14,500 15,500 13,500
03/06/2026 14,500 0.2 (1.4%) 7,303,100 105,641.53 10,974,498 156,935.32 14,300 15,300 13,300
02/06/2026 14,300 0.05 (0.35%) 8,921,600 127,670.58 7,193,000 102,500.25 14,250 15,200 13,300
01/06/2026 14,250 -1.05 (-6.86%) 26,544,600 386,504.57 4,450,000 68,085 15,300 16,350 14,250
29/05/2026 15,300 0.2 (1.32%) 31,819,800 484,521.23 7,900,000 119,290 15,100 16,150 14,050
28/05/2026 15,100 0.1 (0.67%) 28,816,700 431,301.56 3,132,300 43,716.59 15,000 16,050 13,950
27/05/2026 15,000 0.35 (2.39%) 30,671,800 459,507.83 4,000,000 54,800 14,650 15,650 13,650
26/05/2026 14,650 0.2 (1.38%) 16,191,000 237,321.67 51,412,242 707,677.95 14,450 15,450 13,450
25/05/2026 14,450 0.05 (0.35%) 11,001,000 159,169.7 121,678,000 1,658,886.8 14,400 15,400 13,400
22/05/2026 14,400 -0.05 (-0.35%) 17,598,200 251,864.11 118,110,950 1,612,661.72 14,450 15,450 13,450
21/05/2026 14,450 0.05 (0.35%) 15,130,900 216,977.75 0 0 14,400 15,400 13,400
20/05/2026 14,400 -0.05 (-0.35%) 25,839,000 364,558.44 6,518,000 94,185.1 14,450 15,450 13,450
19/05/2026 14,450 0.55 (3.96%) 32,080,100 453,946.59 18,216,624 235,969.58 13,900 14,850 12,950
18/05/2026 13,900 0 (0%) 15,810,900 217,658.89 20,000 278 13,900 14,850 12,950
15/05/2026 13,900 0.05 (0.36%) 15,716,100 217,268.04 200,000 2,738.9 13,850 14,800 12,900
14/05/2026 13,850 0.25 (1.84%) 18,235,600 250,650.76 5,760,000 78,326.7 13,600 14,550 12,650
13/05/2026 13,600 0.2 (1.49%) 17,675,800 239,175.81 50,150,000 642,145 13,400 14,300 12,500
12/05/2026 13,400 -0.1 (-0.74%) 8,968,900 119,909.37 12,120,200 154,368.61 13,500 14,400 12,600
11/05/2026 13,500 0 (0%) 18,547,600 252,956.38 0 0 13,500 14,400 12,600
08/05/2026 13,500 0.5 (3.85%) 35,803,500 478,740.27 13,986,000 173,370 13,000 13,900 12,100
07/05/2026 13,000 0.25 (1.96%) 21,728,900 280,804.03 1,310,000 16,702.5 12,750 13,600 11,900
06/05/2026 12,750 0.05 (0.39%) 4,496,900 57,254.12 8,043,200 100,362.3 12,700 13,550 11,850
05/05/2026 12,700 0.15 (1.2%) 9,907,700 125,954.4 72,000 890.67 12,550 13,400 11,700
04/05/2026 12,550 0.05 (0.4%) 4,245,100 53,407.66 2,310,000 29,440.5 12,500 13,350 11,650
29/04/2026 12,500 0 (0%) 5,034,100 63,060.06 122,000 1,614.7 12,500 13,350 11,650
28/04/2026 12,500 -0.1 (-0.79%) 4,096,700 51,455.18 33,200 418.32 12,600 13,450 11,750
24/04/2026 12,600 0 (0%) 7,110,000 90,179.33 20,916,800 261,892.18 12,600 13,450 11,750
23/04/2026 12,600 -0.15 (-1.18%) 14,550,200 185,582.2 130,000 1,608.75 12,750 13,600 11,900
22/04/2026 12,750 0.3 (2.41%) 14,152,400 179,012.08 5,903,000 72,574.4 12,450 13,300 11,600
21/04/2026 12,450 0 (0%) 9,829,200 123,086.42 13,226,400 171,351.24 12,450 13,300 11,600
20/04/2026 12,450 -0.2 (-1.58%) 14,655,100 184,164.93 8,584,000 108,587.6 12,650 13,500 11,800
17/04/2026 12,650 0 (0%) 8,991,300 113,843.18 500,000 6,000 12,650 13,500 11,800
16/04/2026 12,650 0.1 (0.8%) 10,953,200 138,579.83 0 0 12,550 13,400 11,700
15/04/2026 12,550 -0.15 (-1.18%) 13,069,700 165,783.2 3,205,000 40,729 12,700 13,550 11,850
14/04/2026 12,700 -0.1 (-0.78%) 10,225,400 131,548 9,223,000 118,054.4 12,800 13,650 11,950
13/04/2026 12,800 0.05 (0.39%) 10,942,500 139,297.36 5,265,000 67,104.75 12,750 13,600 11,900
10/04/2026 12,750 0.65 (5.37%) 34,694,900 440,298.51 3,976,756 45,511.82 12,100 12,900 11,300
09/04/2026 12,100 -0.1 (-0.82%) 6,878,100 83,165.63 7,834,600 99,109 12,200 13,050 11,350
08/04/2026 12,200 0.65 (5.63%) 19,869,900 237,782.8 14,137,000 156,495.85 11,550 12,350 10,750
07/04/2026 11,550 0.05 (0.43%) 4,532,600 52,199.3 14,465,000 166,347.5 11,500 12,300 10,700
06/04/2026 11,500 0 (0%) 5,832,200 67,156.42 0 0 11,500 12,300 10,700
03/04/2026 11,500 0.1 (0.88%) 7,449,500 85,478.81 15,266,500 174,166.94 11,400 12,150 10,650
02/04/2026 11,400 -0.2 (-1.72%) 5,560,400 63,842.82 14,135,000 163,878 11,600 12,400 10,800
01/04/2026 11,600 0.05 (0.43%) 7,957,900 92,738.82 0 0 11,550 12,350 10,750
31/03/2026 11,550 0.2 (1.76%) 11,297,900 130,165.04 9,864,624 111,963.48 11,350 12,100 10,600
30/03/2026 11,350 0 (0%) 7,126,200 80,472.77 12,382,000 140,535.7 11,350 12,100 10,600
27/03/2026 11,350 0.05 (0.44%) 6,612,900 74,742.64 4,800,000 54,940 11,300 12,050 10,550
26/03/2026 11,300 0 (0%) 3,768,800 42,458.85 0 0 11,300 12,050 10,550
25/03/2026 11,300 0.05 (0.44%) 4,478,300 50,719.96 15,954,000 179,539.5 11,250 12,000 10,500
24/03/2026 11,250 0.3 (2.74%) 2,798,300 31,375.9 0 0 10,950 11,700 10,200
23/03/2026 10,950 -0.3 (-2.67%) 6,750,600 74,773.57 46,000 517.5 11,250 12,000 10,500
20/03/2026 11,250 0.05 (0.45%) 3,971,600 44,667.22 0 0 11,200 11,950 10,450
19/03/2026 11,200 -0.15 (-1.32%) 1,967,400 22,059.42 6,951,000 78,893.85 11,350 12,100 10,600
18/03/2026 11,350 0 (0%) 3,005,500 34,288.14 0 0 11,350 12,100 10,600
17/03/2026 11,350 0.1 (0.89%) 4,142,700 47,470.86 0 0 11,250 12,000 10,500
16/03/2026 11,250 0 (0%) 2,802,300 31,503.22 0 0 11,250 12,000 10,500
13/03/2026 11,250 0 (0%) 4,299,600 48,246.55 7,015,000 78,464 11,250 12,000 10,500
12/03/2026 11,250 -0.2 (-1.75%) 3,337,600 37,625.79 0 0 11,450 12,250 10,650
11/03/2026 11,450 0.45 (4.09%) 5,658,100 63,690.99 6,782,000 74,602 11,000 11,750 10,250
10/03/2026 11,000 0.2 (1.85%) 7,714,700 85,022.87 21,283,000 229,856.4 10,800 11,550 10,050
09/03/2026 10,800 -0.8 (-6.9%) 9,199,000 99,426.34 8,491,000 98,495.6 11,600 12,400 10,800
06/03/2026 11,600 0 (0%) 3,705,300 42,809.2 0 0 11,600 12,400 10,800
05/03/2026 11,600 -0.05 (-0.43%) 3,865,000 45,142.47 430,000 5,009.5 11,650 12,450 10,850
04/03/2026 11,650 0 (0%) 12,381,700 142,481.53 5,250,000 61,162.5 11,650 12,450 10,850
03/03/2026 11,650 -0.25 (-2.1%) 7,676,900 90,224.8 1,000,000 12,000 11,900 12,700 11,100
02/03/2026 11,900 -0.3 (-2.46%) 8,030,400 95,762.52 30,960,000 370,347.9 12,200 13,050 11,350
27/02/2026 12,200 0 (0%) 6,703,300 81,290.8 0 0 12,200 13,050 11,350
26/02/2026 12,200 0 (0%) 4,738,200 57,967.31 0 0 12,200 13,050 11,350
25/02/2026 12,200 0.05 (0.41%) 5,532,800 67,574.48 17,537,000 213,074.55 12,150 13,000 11,300
24/02/2026 12,150 0.05 (0.41%) 4,032,600 48,906.09 0 0 12,100 12,900 11,300
23/02/2026 12,100 0.05 (0.41%) 3,269,700 39,628.88 0 0 12,050 12,850 11,250
13/02/2026 12,050 -0.05 (-0.41%) 2,101,700 25,312.83 0 0 12,100 12,900 11,300
12/02/2026 12,100 0.1 (0.83%) 1,993,200 23,991.06 80,000 960 12,000 12,800 11,200
11/02/2026 12,000 0.2 (1.69%) 3,456,100 41,220.33 12,579,113 144,477.75 11,800 12,600 11,000
10/02/2026 11,800 -0.05 (-0.42%) 3,360,000 39,779.71 32,833,580 374,691.74 11,850 12,650 11,050
09/02/2026 11,850 -0.15 (-1.25%) 2,634,300 31,381.86 77,874,000 941,040 12,000 12,800 11,200
06/02/2026 12,000 -0.1 (-0.83%) 7,040,300 84,316.98 56,886,000 688,320.6 12,100 12,900 11,300
05/02/2026 12,100 -0.1 (-0.82%) 2,506,600 30,472.35 2,000,000 24,400 12,200 13,050 11,350
04/02/2026 12,200 0 (0%) 7,026,500 85,473.65 0 0 12,200 13,050 11,350
03/02/2026 12,200 0 (0%) 4,097,300 49,998.81 0 0 12,200 13,050 11,350
02/02/2026 12,200 -0.2 (-1.61%) 4,904,400 59,911.48 15,171,000 188,120.4 12,400 13,250 11,550
30/01/2026 12,400 0.25 (2.06%) 5,283,700 64,932.64 0 0 12,150 13,000 11,300
29/01/2026 12,150 0 (0%) 2,956,200 36,010.65 2,890,000 35,113.5 12,150 13,000 11,300
28/01/2026 12,150 -0.05 (-0.41%) 4,659,500 56,644.17 0 0 12,200 13,050 11,350
27/01/2026 12,200 -0.05 (-0.41%) 4,256,500 51,937.89 0 0 12,250 13,100 11,400
26/01/2026 12,250 -0.2 (-1.61%) 8,587,800 105,736.27 32,709,072 405,790.2 12,450 13,300 11,600
23/01/2026 12,450 -0.15 (-1.19%) 3,759,800 47,043.3 0 0 12,600 13,450 11,750
22/01/2026 12,600 0.1 (0.8%) 5,185,900 65,001.25 1,420,000 17,750 12,500 13,350 11,650
21/01/2026 12,500 -0.05 (-0.4%) 5,947,700 74,165.81 17,144,215 213,034.9 12,550 13,400 11,700
20/01/2026 12,550 -0.1 (-0.79%) 5,285,700 66,948.88 0 0 12,650 13,500 11,800
19/01/2026 12,650 0.1 (0.8%) 5,227,500 65,694.9 2,000,000 24,000 12,550 13,400 11,700
16/01/2026 12,550 -0.05 (-0.4%) 6,054,000 76,383.49 4,159,000 52,403.4 12,600 13,450 11,750
15/01/2026 12,600 0 (0%) 8,609,300 108,173.19 30,000 378 12,600 13,450 11,750
14/01/2026 12,600 -0.25 (-1.95%) 11,806,700 150,214.56 0 0 12,850 13,700 12,000
13/01/2026 12,850 -0.05 (-0.39%) 12,761,800 165,004.51 8,670,000 111,843 12,900 13,800 12,000
12/01/2026 12,900 0.4 (3.2%) 13,536,800 173,210.76 9,692,000 121,150 12,500 13,350 11,650
09/01/2026 12,500 -0.15 (-1.19%) 7,926,600 100,070.77 4,420,000 55,913 12,650 13,500 11,800
08/01/2026 12,650 0.05 (0.4%) 14,636,400 185,471.56 1,998,000 25,174.8 12,600 13,450 11,750
07/01/2026 12,600 0.2 (1.61%) 8,025,300 100,837.82 0 0 12,400 13,250 11,550
06/01/2026 12,400 0.1 (0.81%) 4,765,200 58,678.91 9,815,000 120,724.5 12,300 13,150 11,450
05/01/2026 12,300 -0.1 (-0.81%) 5,454,400 67,153.83 444,000 5,772 12,400 13,250 11,550
31/12/2025 12,400 -0.1 (-0.8%) 4,949,500 61,353.7 4,020,000 50,250 12,500 13,350 11,650
30/12/2025 12,500 0.2 (1.63%) 5,698,600 70,596.67 0 0 12,300 13,150 11,450
29/12/2025 12,300 0 (0%) 1,778,400 21,899.21 8,901,000 108,081.5 12,300 13,150 11,450
26/12/2025 12,300 -0.1 (-0.81%) 8,374,700 102,870.84 8,367,000 103,750.8 12,400 13,250 11,550
25/12/2025 12,400 -0.2 (-1.59%) 6,846,300 85,528.79 13,670,000 172,242 12,600 13,450 11,750
24/12/2025 12,600 0 (0%) 6,042,200 75,776.48 40,000 504 12,600 13,450 11,750
23/12/2025 12,600 -0.3 (-2.33%) 10,065,700 127,686.74 31,131,000 382,469.5 12,900 13,800 12,000
22/12/2025 12,900 0.2 (1.57%) 6,400,000 82,232.03 200,000 2,534 12,700 13,550 11,850
19/12/2025 12,700 0.2 (1.6%) 5,507,700 69,875.97 0 0 12,500 13,350 11,650
18/12/2025 12,500 0.05 (0.4%) 2,962,500 36,866.35 0 0 12,450 13,300 11,600
17/12/2025 12,450 -0.05 (-0.4%) 2,611,200 32,531.38 6,760,000 84,500 12,500 13,350 11,650
16/12/2025 12,500 0.25 (2.04%) 3,269,400 40,439.89 0 0 12,250 13,100 11,400
15/12/2025 12,250 -0.15 (-1.21%) 5,841,100 71,936.01 0 0 12,400 13,250 11,550

Dữ liệu lịch sử - BSC

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