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
17/06/2026 13,300 -0.4 (-2.92%) 12,000 159.85 0 0 13,700 15,700 11,700
16/06/2026 13,700 0.1 (0.74%) 1,200 16.41 0 0 13,600 15,600 11,600
15/06/2026 13,600 0.1 (0.74%) 200 2.72 0 0 13,500 15,500 11,500
12/06/2026 13,300 0 (0%) 9,900 133.54 0 0 13,300 15,200 11,400
11/06/2026 13,500 0 (0%) 8,900 118.3 0 0 13,500 15,500 11,500
10/06/2026 13,400 0.1 (0.75%) 15,700 211.19 0 0 13,300 15,200 11,400
09/06/2026 13,400 0.1 (0.75%) 7,500 99.9 0 0 13,300 15,200 11,400
08/06/2026 13,500 0 (0%) 12,900 172.15 0 0 13,500 15,500 11,500
05/06/2026 13,600 0.1 (0.74%) 13,300 179.49 0 0 13,500 15,500 11,500
04/06/2026 13,700 0.2 (1.48%) 7,619 102.88 0 0 13,500 15,500 11,500
03/06/2026 13,500 -0.1 (-0.74%) 6,700 90.46 0 0 13,600 15,600 11,600
02/06/2026 13,600 0 (0%) 1,500 20.4 0 0 13,600 15,600 11,600
01/06/2026 13,800 -0.2 (-1.43%) 13,300 180.88 0 0 14,000 16,100 11,900
29/05/2026 13,900 -0.1 (-0.71%) 700 9.77 0 0 14,000 16,100 11,900
28/05/2026 13,900 -0.1 (-0.71%) 2,229 31.12 0 0 14,000 16,100 11,900
27/05/2026 14,000 0.1 (0.72%) 13,870 193.98 0 0 13,900 15,900 11,900
26/05/2026 14,000 0 (0%) 10,000 139.25 0 0 14,000 16,100 11,900
25/05/2026 14,100 0 (0%) 4,000 55.9 0 0 14,100 16,200 12,000
22/05/2026 14,000 0.1 (0.72%) 12,400 174.96 0 0 13,900 15,900 11,900
21/05/2026 14,000 0.4 (2.94%) 36,505 506.97 0 0 13,600 15,600 11,600
20/05/2026 13,600 0 (0%) 24,414 331.34 0 0 13,600 15,600 11,600
19/05/2026 13,600 0 (0%) 33,811 461.05 0 0 13,600 15,600 11,600
18/05/2026 13,600 -0.1 (-0.73%) 10,161 138.63 0 0 13,700 15,700 11,700
15/05/2026 13,600 -0.1 (-0.73%) 32,000 437.68 0 0 13,700 15,700 11,700
14/05/2026 13,900 0.2 (1.46%) 18,209 248.95 0 0 13,700 15,700 11,700
13/05/2026 14,000 0 (0%) 67,800 926 0 0 14,000 16,100 11,900
12/05/2026 14,200 0 (0%) 8,800 123.15 0 0 14,200 16,300 12,100
11/05/2026 13,900 0 (0%) 15,401 219.36 0 0 13,900 15,900 11,900
08/05/2026 14,000 0 (0%) 12,700 176.75 0 0 14,000 16,100 11,900
07/05/2026 14,000 0 (0%) 68,200 955.75 0 0 14,000 16,100 11,900
06/05/2026 14,000 0 (0%) 9,800 136.88 0 0 14,000 16,100 11,900
05/05/2026 14,000 -0.4 (-2.78%) 38,900 545.19 0 0 14,400 16,500 12,300
04/05/2026 14,100 0.4 (2.92%) 155,000 2,228.32 0 0 13,700 15,700 11,700
29/04/2026 14,200 0.4 (2.9%) 30,600 420.71 0 0 13,800 15,800 11,800
28/04/2026 13,700 -0.5 (-3.52%) 19,100 263.95 0 0 14,200 16,300 12,100
24/04/2026 14,200 0 (0%) 25,700 364.8 0 0 14,200 16,300 12,100
23/04/2026 14,300 -0.3 (-2.05%) 83,600 1,186.18 0 0 14,600 16,700 12,500
22/04/2026 14,500 -0.3 (-2.03%) 34,101 496.77 0 0 14,800 17,000 12,600
21/04/2026 14,900 0.8 (5.67%) 111,400 1,652.34 0 0 14,100 16,200 12,000
20/04/2026 14,100 0.1 (0.71%) 14,001 198.06 0 0 14,000 16,100 11,900
17/04/2026 14,000 -0.1 (-0.71%) 57,302 801.95 0 0 14,100 16,200 12,000
16/04/2026 14,000 -0.3 (-2.1%) 83,187 1,173.2 0 0 14,300 16,400 12,200
15/04/2026 14,200 0.2 (1.43%) 68,313 973.8 0 0 14,000 16,100 11,900
14/04/2026 14,000 -0.1 (-0.71%) 96,600 1,351.01 0 0 14,100 16,200 12,000
13/04/2026 13,800 -0.8 (-5.48%) 207,729 2,932.03 0 0 14,600 16,700 12,500
10/04/2026 14,800 0.2 (1.37%) 108,900 1,593.26 0 0 14,600 16,700 12,500
09/04/2026 14,600 -0.4 (-2.67%) 86,600 1,264.73 0 0 15,000 17,200 12,800
08/04/2026 15,000 -0.5 (-3.23%) 86,100 1,291.59 0 0 15,500 17,800 13,200
07/04/2026 16,000 0.4 (2.56%) 71,700 1,109.8 0 0 15,600 17,900 13,300
06/04/2026 16,000 0 (0%) 22,411 349.16 0 0 16,000 18,400 13,600
03/04/2026 16,000 -0.3 (-1.84%) 25,421 407.15 0 0 16,300 18,700 13,900
02/04/2026 16,600 0.2 (1.22%) 6,400 104.09 0 0 16,400 18,800 14,000
01/04/2026 16,500 -0.1 (-0.6%) 10,100 165.48 0 0 16,600 19,000 14,200
31/03/2026 16,500 -0.1 (-0.6%) 143,910 2,385.98 0 0 16,600 19,000 14,200
30/03/2026 16,700 -0.1 (-0.6%) 27,800 460.77 0 0 16,800 19,300 14,300
27/03/2026 17,100 0 (0%) 20,700 348.19 0 0 17,100 19,600 14,600
26/03/2026 16,900 0.4 (2.42%) 64,791 1,110.1 0 0 16,500 18,900 14,100
25/03/2026 16,500 0.2 (1.23%) 25,200 414.96 0 0 16,300 18,700 13,900
24/03/2026 16,600 0.6 (3.75%) 33,901 551.93 0 0 16,000 18,400 13,600
23/03/2026 15,900 0.3 (1.92%) 62,210 994.1 0 0 15,600 17,900 13,300
20/03/2026 16,000 0.4 (2.56%) 8,732 136.47 0 0 15,600 17,900 13,300
19/03/2026 15,700 -0.2 (-1.26%) 8,300 129.37 0 0 15,900 18,200 13,600
18/03/2026 15,900 0.2 (1.27%) 14,618 232.96 0 0 15,700 18,000 13,400
17/03/2026 16,000 0.3 (1.91%) 30,100 472.51 0 0 15,700 18,000 13,400
16/03/2026 15,800 -0.1 (-0.63%) 38,300 603.1 0 0 15,900 18,200 13,600
13/03/2026 15,900 0.3 (1.92%) 17,010 269.63 0 0 15,600 17,900 13,300
12/03/2026 15,700 -0.1 (-0.63%) 12,013 187.12 0 0 15,800 18,100 13,500
11/03/2026 16,000 0.4 (2.56%) 25,700 405.96 0 0 15,600 17,900 13,300
10/03/2026 15,800 1.5 (10.49%) 13,600 212.17 0 0 14,300 16,400 12,200
09/03/2026 14,200 -2.2 (-13.41%) 195,104 2,783.12 0 0 16,400 18,800 14,000
06/03/2026 16,800 0.2 (1.2%) 47,700 784.25 0 0 16,600 19,000 14,200
05/03/2026 16,900 0 (0%) 19,170 319.16 0 0 16,900 19,400 14,400
04/03/2026 16,800 0.3 (1.82%) 132,210 2,236.97 0 0 16,500 18,900 14,100
03/03/2026 16,700 0.3 (1.83%) 137,540 2,268.32 0 0 16,400 18,800 14,000
02/03/2026 16,300 -0.1 (-0.61%) 79,800 1,305.28 0 0 16,400 18,800 14,000
27/02/2026 16,500 0.4 (2.48%) 62,340 1,022.67 0 0 16,100 18,500 13,700
26/02/2026 16,200 0.1 (0.62%) 32,401 523.03 0 0 16,100 18,500 13,700
25/02/2026 16,000 0.4 (2.56%) 34,921 563.31 0 0 15,600 17,900 13,300
24/02/2026 16,000 -0.6 (-3.61%) 25,200 393.03 0 0 16,600 19,000 14,200
23/02/2026 16,800 0.5 (3.07%) 20,602 341.67 0 0 16,300 18,700 13,900
13/02/2026 16,600 0.4 (2.47%) 16,706 272.87 0 0 16,200 18,600 13,800
12/02/2026 16,100 0 (0%) 30,600 494.67 0 0 16,100 18,500 13,700
11/02/2026 16,300 0.1 (0.62%) 32,001 515.48 0 0 16,200 18,600 13,800
10/02/2026 16,400 0.1 (0.61%) 59,100 958.88 0 0 16,300 18,700 13,900
09/02/2026 16,200 0.1 (0.62%) 48,900 797.18 0 0 16,100 18,500 13,700
06/02/2026 16,300 0 (0%) 99,000 1,597.78 0 0 16,300 18,700 13,900
05/02/2026 16,400 0 (0%) 44,501 726.89 0 0 16,400 18,800 14,000
04/02/2026 16,400 0 (0%) 13,200 216.51 0 0 16,400 18,800 14,000
03/02/2026 16,500 0.3 (1.85%) 92,800 1,519.68 0 0 16,200 18,600 13,800
02/02/2026 16,300 -0.1 (-0.61%) 28,900 469.59 0 0 16,400 18,800 14,000
30/01/2026 16,600 0.2 (1.22%) 112,700 1,851.74 0 0 16,400 18,800 14,000
29/01/2026 16,500 0.1 (0.61%) 45,302 741.58 0 0 16,400 18,800 14,000
28/01/2026 16,300 -0.3 (-1.81%) 34,200 560.57 0 0 16,600 19,000 14,200
27/01/2026 16,700 -0.1 (-0.6%) 35,300 585.04 0 0 16,800 19,300 14,300
26/01/2026 16,900 0.3 (1.81%) 21,700 364.17 0 0 16,600 19,000 14,200
23/01/2026 16,700 0 (0%) 10,100 167.24 0 0 16,700 19,200 14,200
22/01/2026 16,700 0.1 (0.6%) 108,100 1,806.28 0 0 16,600 19,000 14,200
21/01/2026 16,700 -0.3 (-1.76%) 7,839 130.19 0 0 17,000 19,500 14,500
20/01/2026 16,900 0.1 (0.6%) 70,501 1,199.82 0 0 16,800 19,300 14,300
19/01/2026 16,900 0 (0%) 15,920 267.42 0 0 16,900 19,400 14,400
16/01/2026 16,800 0.2 (1.2%) 97,665 1,654.83 0 0 16,600 19,000 14,200
15/01/2026 16,600 0.2 (1.22%) 50,103 833.88 0 0 16,400 18,800 14,000
14/01/2026 16,400 0.1 (0.61%) 48,201 788.38 0 0 16,300 18,700 13,900
13/01/2026 16,400 0.4 (2.5%) 53,100 865.19 0 0 16,000 18,400 13,600
12/01/2026 16,300 0.5 (3.16%) 95,632 1,528.95 0 0 15,800 18,100 13,500
09/01/2026 16,300 0 (0%) 187,975 2,966.17 0 0 16,300 18,700 13,900
08/01/2026 16,400 0.2 (1.23%) 123,265 2,012.69 0 0 16,200 18,600 13,800
07/01/2026 16,400 0.1 (0.61%) 381,958 6,169.13 0 0 16,300 18,700 13,900
06/01/2026 16,100 -0.4 (-2.42%) 90,403 1,472.74 0 0 16,500 18,900 14,100
05/01/2026 16,700 0.2 (1.21%) 66,458 1,099.17 0 0 16,500 18,900 14,100
31/12/2025 17,300 0 (0%) 319,501 5,285.47 0 0 17,300 19,800 14,800
30/12/2025 16,800 -0.7 (-4%) 126,701 2,185.84 0 0 17,500 20,100 14,900
29/12/2025 17,600 0.8 (4.76%) 138,418 2,419.9 0 0 16,800 19,300 14,300
26/12/2025 17,000 0.2 (1.19%) 92,842 1,560.73 0 0 16,800 19,300 14,300
25/12/2025 16,500 0 (0%) 158,700 2,670.27 0 0 16,500 18,900 14,100
24/12/2025 16,500 -0.1 (-0.6%) 51,050 842.26 0 0 16,600 19,000 14,200
23/12/2025 16,700 0 (0%) 155,300 2,577.76 0 0 16,700 19,200 14,200
22/12/2025 16,800 0.3 (1.82%) 147,922 2,474.65 0 0 16,500 18,900 14,100
19/12/2025 16,300 -0.8 (-4.68%) 323,487 5,330.43 0 0 17,100 19,600 14,600
18/12/2025 17,000 -0.6 (-3.41%) 203,502 3,483.8 0 0 17,600 20,200 15,000
17/12/2025 17,600 -0.5 (-2.76%) 162,870 2,861.54 0 0 18,100 20,800 15,400

Dữ liệu lịch sử - BSC

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