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
16/06/2026 73,000 0.8 (1.11%) 1,998,300 145,243.66 245,900 17,734.48 72,200 77,200 67,200
15/06/2026 72,200 1.1 (1.55%) 2,829,700 204,917.6 0 0 71,100 76,000 66,200
12/06/2026 71,100 0.1 (0.14%) 2,524,400 181,039.91 300,000 21,452.92 71,000 75,900 66,100
11/06/2026 71,000 -0.9 (-1.25%) 1,778,000 126,815.33 0 0 71,900 76,900 66,900
10/06/2026 71,900 -0.5 (-0.69%) 1,527,900 109,957.46 7,967,740 570,963.99 72,400 77,400 67,400
09/06/2026 72,400 1.6 (2.26%) 3,417,100 244,931.14 1,340,480 99,800.08 70,800 75,700 65,900
08/06/2026 70,800 -2.3 (-3.15%) 5,812,600 416,695.17 9,447,091 700,705.28 73,100 78,200 68,000
05/06/2026 73,100 -0.9 (-1.22%) 2,864,100 210,305.12 1,360,480 101,581.81 74,000 79,100 68,900
04/06/2026 74,000 -1.1 (-1.46%) 1,879,100 139,480.67 9,342,343 700,788.21 75,100 80,300 69,900
03/06/2026 75,100 1.9 (2.6%) 3,872,000 286,551.37 0 0 73,200 78,300 68,100
02/06/2026 73,200 -1.5 (-2.01%) 3,422,300 252,664.9 4,547,992 339,995. 74,700 79,900 69,500
01/06/2026 74,700 0 (0%) 2,089,100 155,953.26 85,000 6,271.5 74,700 79,900 69,500
29/05/2026 74,700 -0.8 (-1.06%) 3,638,900 273,483.67 90,000 7,263 75,500 80,700 70,300
28/05/2026 75,500 -1 (-1.31%) 3,042,800 231,872.37 151,000 12,351.8 76,500 81,800 71,200
27/05/2026 76,500 -0.5 (-0.65%) 3,270,300 251,913.42 3,775,842 288,156.41 77,000 82,300 71,700
26/05/2026 77,000 -0.2 (-0.26%) 2,637,100 202,797.3 163,800 12,595.66 77,200 82,600 71,800
25/05/2026 77,200 1.2 (1.58%) 4,612,600 354,035.66 2,260,742 172,600.03 76,000 81,300 70,700
22/05/2026 76,000 -0.2 (-0.26%) 2,603,200 198,380.71 0 0 76,200 81,500 70,900
21/05/2026 76,200 0.6 (0.79%) 3,550,000 270,938.07 0 0 75,600 80,800 70,400
20/05/2026 75,600 -0.9 (-1.18%) 7,861,100 592,911.48 818,000 63,924.9 76,500 81,800 71,200
19/05/2026 76,500 0 (0%) 5,113,200 392,639.59 74,800 5,759.6 76,500 81,800 71,200
18/05/2026 76,500 -1 (-1.29%) 5,621,700 431,333.19 1,700,000 132,200 77,500 82,900 72,100
15/05/2026 77,500 -1.6 (-2.02%) 4,808,600 374,453.73 0 0 79,100 84,600 73,600
14/05/2026 79,100 0.2 (0.25%) 4,324,500 341,487.22 70,000 5,445.51 78,900 84,400 73,400
13/05/2026 78,900 1.2 (1.54%) 6,479,900 508,135.14 0 0 77,700 83,100 72,300
12/05/2026 77,700 0.2 (0.26%) 6,062,900 468,046.14 100,700 7,270.54 77,500 82,900 72,100
11/05/2026 77,500 -2.7 (-3.37%) 8,192,600 644,803.77 455,000 36,525.52 80,200 85,800 74,600
08/05/2026 80,200 -0.8 (-0.99%) 8,819,100 716,747.88 0 0 81,000 86,600 75,400
07/05/2026 81,000 2.6 (3.32%) 15,769,900 1,275,978.6 426,100 33,660.11 78,400 83,800 73,000
06/05/2026 78,400 1.8 (2.35%) 5,808,400 450,953.44 0 0 76,600 81,900 71,300
05/05/2026 76,600 -0.2 (-0.26%) 4,691,700 362,767.49 0 0 76,800 82,100 71,500
04/05/2026 76,800 0 (0%) 3,381,400 259,628.69 0 0 76,800 82,100 71,500
29/04/2026 76,800 -0.6 (-0.78%) 4,028,900 308,579.01 0 0 77,400 82,800 72,000
28/04/2026 77,400 0.2 (0.26%) 3,730,200 288,172.64 0 0 77,200 82,600 71,800
24/04/2026 77,200 -1 (-1.28%) 7,800,700 609,383.16 0 0 78,200 83,600 72,800
23/04/2026 78,200 -0.8 (-1.01%) 6,071,800 474,958.88 0 0 79,000 84,500 73,500
22/04/2026 79,000 0 (0%) 4,824,100 379,143.47 0 0 79,000 84,500 73,500
21/04/2026 79,000 -0.8 (-1.%) 7,452,100 594,399.97 0 0 79,800 85,300 74,300
20/04/2026 79,800 0.3 (0.38%) 5,211,800 415,702.63 0 0 79,500 85,000 74,000
17/04/2026 79,500 1.5 (1.92%) 13,601,600 1,091,855.85 0 0 78,000 83,400 72,600
16/04/2026 78,000 0.8 (1.04%) 7,346,700 573,202.57 0 0 77,200 82,600 71,800
15/04/2026 77,200 -0.4 (-0.52%) 4,323,100 335,680.82 998,000 75,674.65 77,600 83,000 72,200
14/04/2026 77,600 0.6 (0.78%) 4,522,400 349,788.02 0 0 77,000 82,300 71,700
13/04/2026 77,000 -1 (-1.28%) 5,031,600 387,218.15 0 0 78,000 83,400 72,600
10/04/2026 78,000 0 (0%) 3,896,000 304,438.76 0 0 78,000 83,400 72,600
09/04/2026 78,000 0.3 (0.39%) 6,333,100 496,161 894,000 67,139.4 77,700 83,100 72,300
08/04/2026 77,700 2.6 (3.46%) 10,008,300 771,943.5 1,200,000 89,760 75,100 80,300 69,900
07/04/2026 75,100 -0.2 (-0.27%) 3,191,700 239,428.93 894,000 67,139.4 75,300 80,500 70,100
06/04/2026 75,300 0 (0%) 4,242,400 319,634.94 1,200,000 89,760 75,300 80,500 70,100
03/04/2026 75,300 -0.8 (-1.05%) 5,241,600 395,944.77 0 0 76,100 81,400 70,800
02/04/2026 76,100 -0.8 (-1.04%) 5,420,300 411,778.24 40,000 3,288 76,900 82,200 71,600
01/04/2026 76,900 1.4 (1.85%) 8,282,500 635,738.42 1,412,000 101,805.2 75,500 80,700 70,300
31/03/2026 75,500 0.7 (0.94%) 5,911,100 448,221.39 1,461,600 106,668.92 74,800 80,000 69,600
30/03/2026 74,800 1.5 (2.05%) 6,573,900 484,681.37 0 0 73,300 78,400 68,200
27/03/2026 73,300 1.2 (1.66%) 4,263,900 310,821.91 0 0 72,100 77,100 67,100
26/03/2026 72,100 -1.1 (-1.5%) 4,014,500 290,001.74 795,000 57,282 73,200 78,300 68,100
25/03/2026 73,200 1.1 (1.53%) 4,078,200 297,145.84 0 0 72,100 77,100 67,100
24/03/2026 72,100 1.3 (1.84%) 3,692,600 266,689.04 495,000 35,640 70,800 75,700 65,900
23/03/2026 70,800 -0.5 (-0.7%) 8,307,600 594,729.17 2,133,400 159,044.97 71,300 76,200 66,400
20/03/2026 71,300 -4.1 (-5.44%) 8,880,900 647,627.82 4,900,200 369,705.27 75,400 80,600 70,200
19/03/2026 75,400 0.1 (0.13%) 8,216,000 615,188.64 3,022,400 227,035.6 75,300 80,500 70,100
18/03/2026 75,300 -0.1 (-0.13%) 5,029,900 377,884.59 0 0 75,400 80,600 70,200
17/03/2026 75,400 1.9 (2.59%) 8,479,300 636,542.16 889,000 67,030.6 73,500 78,600 68,400
16/03/2026 73,500 -0.4 (-0.54%) 4,578,400 338,434.11 0 0 73,900 79,000 68,800
13/03/2026 73,900 0.8 (1.09%) 8,344,100 616,699.2 0 0 73,100 78,200 68,000
12/03/2026 73,100 0.1 (0.14%) 8,489,100 620,891.76 0 0 73,000 78,100 67,900
11/03/2026 73,000 4.7 (6.88%) 10,575,800 755,615.67 0 0 68,300 73,000 63,600
10/03/2026 68,300 0.1 (0.15%) 13,574,400 926,979.73 0 0 68,200 72,900 63,500
09/03/2026 68,200 -5.1 (-6.96%) 4,325,700 295,094.63 25,000 1,725 73,300 78,400 68,200
06/03/2026 73,300 -2 (-2.66%) 7,955,900 588,365.83 0 0 75,300 80,500 70,100
05/03/2026 75,300 -0.7 (-0.92%) 6,074,200 463,166.28 0 0 76,000 81,300 70,700
04/03/2026 76,000 -1 (-1.3%) 11,189,700 846,007.48 1,408,200 108,431.4 77,000 82,300 71,700
03/03/2026 77,000 -1.4 (-1.79%) 7,767,900 607,063.81 3,027,000 237,316.8 78,400 83,800 73,000
02/03/2026 78,400 -0.6 (-0.76%) 10,248,500 810,027.62 0 0 79,000 84,500 73,500
27/02/2026 79,000 -1.4 (-1.74%) 5,053,900 402,550.3 0 0 80,400 86,000 74,800
26/02/2026 80,400 0.1 (0.12%) 4,991,400 401,260.08 0 0 80,300 85,900 74,700
25/02/2026 80,300 -0.6 (-0.74%) 5,852,200 473,155.19 3,490,000 282,590 80,900 86,500 75,300
24/02/2026 80,900 1.7 (2.15%) 8,479,700 676,024.6 84,000 6,652.8 79,200 84,700 73,700
23/02/2026 79,200 1.2 (1.54%) 3,791,500 298,916.94 1,440,000 116,016 78,000 83,400 72,600
13/02/2026 78,000 0 (0%) 3,963,900 309,261.07 128,000 9,984 78,000 83,400 72,600
12/02/2026 78,000 0 (0%) 2,759,900 215,893.22 0 0 78,000 83,400 72,600
11/02/2026 78,000 1.2 (1.56%) 5,600,000 436,838.56 274,000 21,970.6 76,800 82,100 71,500
10/02/2026 76,800 -1.4 (-1.79%) 6,018,600 464,830.59 0 0 78,200 83,600 72,800
09/02/2026 78,200 0 (0%) 3,681,100 288,375.49 0 0 78,200 83,600 72,800
06/02/2026 78,200 -1.2 (-1.51%) 9,419,400 738,923.59 140,000 11,886 79,400 84,900 73,900
05/02/2026 79,400 -3.3 (-3.99%) 10,434,400 843,650.65 0 0 82,700 88,400 77,000
04/02/2026 82,700 -1.1 (-1.31%) 8,323,300 695,196.24 0 0 83,800 89,600 78,000
03/02/2026 83,800 0 (0%) 8,426,800 706,726.86 0 0 83,800 89,600 78,000
02/02/2026 83,800 -0.2 (-0.24%) 11,833,900 988,834.92 0 0 84,000 89,800 78,200
30/01/2026 84,000 -0.1 (-0.12%) 10,777,800 906,165.69 23,000 1,959.6 84,100 89,900 78,300
29/01/2026 84,100 4.6 (5.79%) 24,722,400 2,056,754.3 100,000 8,356.3 79,500 85,000 74,000
28/01/2026 79,500 2.8 (3.65%) 8,819,900 691,898.23 0 0 76,700 82,000 71,400
27/01/2026 76,700 -0.6 (-0.78%) 3,805,800 293,053.32 1,727,000 133,959.99 77,300 82,700 71,900
26/01/2026 77,300 -1.7 (-2.15%) 5,784,500 449,851.2 1,100,000 86,900 79,000 84,500 73,500
23/01/2026 79,000 -0.9 (-1.13%) 4,123,600 328,134.15 130,000 10,387 79,900 85,400 74,400
22/01/2026 79,900 0 (0%) 5,049,500 403,486.7 0 0 79,900 85,400 74,400
21/01/2026 79,900 -0.1 (-0.13%) 6,385,500 505,657.07 130,000 10,582 80,000 85,600 74,400
20/01/2026 80,000 -0.2 (-0.25%) 11,205,300 900,400.99 220,296 18,367.88 80,200 85,800 74,600
19/01/2026 80,200 -1.2 (-1.47%) 6,226,700 504,599.37 130,000 10,582 81,400 87,000 75,800
16/01/2026 81,400 0.4 (0.49%) 15,818,700 1,305,547.8 317,000 25,550.2 81,000 86,600 75,400
15/01/2026 81,000 0.4 (0.5%) 9,103,300 737,636.05 202,000 15,556 80,600 86,200 75,000
14/01/2026 80,600 1.3 (1.64%) 13,858,700 1,114,769.53 556,000 44,776.12 79,300 84,800 73,800
13/01/2026 79,300 0.7 (0.89%) 10,133,600 818,171.63 200,000 16,027.8 78,600 84,100 73,100
12/01/2026 78,600 2.1 (2.75%) 8,295,600 644,681.59 0 0 76,500 81,800 71,200
09/01/2026 76,500 -1.8 (-2.3%) 5,786,600 448,708.1 650,000 53,470 78,300 83,700 72,900
08/01/2026 78,300 -0.1 (-0.13%) 4,525,700 355,078.2 0 0 78,400 83,800 73,000
07/01/2026 78,400 1.4 (1.82%) 8,379,800 651,027.6 7,700,000 590,350 77,000 82,300 71,700
06/01/2026 77,000 0.2 (0.26%) 3,765,300 288,138.09 0 0 76,800 82,100 71,500
05/01/2026 76,800 -0.2 (-0.26%) 4,140,400 315,871.6 275,000 20,777.5 77,000 82,300 71,700
31/12/2025 77,000 0.1 (0.13%) 4,728,800 363,479.58 1,857,000 142,803.3 76,900 82,200 71,600
30/12/2025 76,900 1.4 (1.85%) 4,153,700 316,540.71 300,000 23,700 75,500 80,700 70,300
29/12/2025 75,500 0.2 (0.27%) 2,513,400 188,778.32 1,700,000 128,330.97 75,300 80,500 70,100
26/12/2025 75,300 -1 (-1.31%) 6,065,600 452,398.88 150,000 11,850 76,300 81,600 71,000
25/12/2025 76,300 0.1 (0.13%) 3,230,800 246,783.49 0 0 76,200 81,500 70,900
24/12/2025 76,200 0.1 (0.13%) 3,229,900 244,541.73 2,870,000 233,618 76,100 81,400 70,800
23/12/2025 76,100 0.1 (0.13%) 5,203,600 397,351.31 0 0 76,000 81,300 70,700
22/12/2025 76,000 0.2 (0.26%) 3,463,700 262,749.84 0 0 75,800 81,100 70,500
19/12/2025 75,800 1.8 (2.43%) 4,350,100 327,019.28 4,843,400 358,653.29 74,000 79,100 68,900
18/12/2025 74,000 0 (0%) 3,135,400 231,368.09 370,000 29,230 74,000 79,100 68,900
17/12/2025 74,000 -0.5 (-0.67%) 3,573,600 265,991.16 27,500 2,044.93 74,500 79,700 69,300
16/12/2025 74,500 1 (1.36%) 4,400,000 326,275.22 494,000 36,645.41 73,500 78,600 68,400

Dữ liệu lịch sử - BSC

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