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 7,800 0 (0%) 65,593 507.6 0 0 7,800 8,500 7,100
15/06/2026 7,800 -0.1 (-1.27%) 39,730 307.34 0 0 7,900 8,600 7,200
12/06/2026 7,900 0.1 (1.28%) 36,215 282.03 0 0 7,800 8,500 7,100
11/06/2026 7,800 -0.2 (-2.5%) 97,777 736.35 0 0 8,000 8,800 7,200
10/06/2026 8,000 0 (0%) 31,698 252.16 0 0 8,000 8,800 7,200
09/06/2026 8,000 0.1 (1.27%) 17,409 137.39 0 0 7,900 8,600 7,200
08/06/2026 7,900 -0.2 (-2.47%) 61,867 479.46 0 0 8,100 8,900 7,300
05/06/2026 8,100 0 (0%) 18,900 151.51 0 0 8,100 8,900 7,300
04/06/2026 8,100 0 (0%) 42,903 345.62 0 0 8,100 8,900 7,300
03/06/2026 8,100 0.2 (2.53%) 53,081 424.15 0 0 7,900 8,600 7,200
02/06/2026 7,900 -0.2 (-2.47%) 32,066 255.2 0 0 8,100 8,900 7,300
01/06/2026 8,100 0 (0%) 49,138 394.15 0 0 8,100 8,900 7,300
29/05/2026 8,100 -0.1 (-1.22%) 46,861 374.47 0 0 8,200 9,000 7,400
28/05/2026 8,200 0.1 (1.23%) 45,972 372.2 0 0 8,100 8,900 7,300
27/05/2026 8,100 -0.1 (-1.22%) 47,237 380.76 0 0 8,200 9,000 7,400
26/05/2026 8,200 0 (0%) 41,502 336.9 0 0 8,200 9,000 7,400
25/05/2026 8,200 0 (0%) 20,696 168.66 0 0 8,200 9,000 7,400
22/05/2026 8,200 0.1 (1.23%) 127,828 1,028.17 0 0 8,100 8,900 7,300
21/05/2026 8,100 -0.2 (-2.41%) 49,529 398.24 0 0 8,300 9,100 7,500
20/05/2026 8,300 0.1 (1.22%) 155,405 1,270.07 0 0 8,200 9,000 7,400
19/05/2026 8,200 0.1 (1.23%) 114,122 932.12 0 0 8,100 8,900 7,300
18/05/2026 8,100 -0.2 (-2.41%) 81,231 665.31 0 0 8,300 9,100 7,500
15/05/2026 8,300 -0.2 (-2.35%) 86,375 718.08 0 0 8,500 9,300 7,700
14/05/2026 8,500 0.1 (1.19%) 63,807 538.71 0 0 8,400 9,200 7,600
13/05/2026 8,400 -0.2 (-2.33%) 27,018 228.74 0 0 8,600 9,400 7,800
12/05/2026 8,600 0.2 (2.38%) 99,018 835.79 0 0 8,400 9,200 7,600
11/05/2026 8,400 -0.3 (-3.45%) 70,936 602.37 0 0 8,700 9,500 7,900
08/05/2026 8,700 0 (0%) 144,004 1,227.02 0 0 8,700 9,500 7,900
07/05/2026 8,700 -0.1 (-1.14%) 203,893 1,753.3 0 0 8,800 9,600 8,000
06/05/2026 8,800 -0.1 (-1.12%) 110,329 970.66 0 0 8,900 9,700 8,100
05/05/2026 8,900 0 (0%) 94,254 833.72 0 0 8,900 9,700 8,100
04/05/2026 8,900 0.1 (1.14%) 133,298 1,175.8 0 0 8,800 9,600 8,000
29/04/2026 8,800 0 (0%) 336,860 2,866.09 0 0 8,800 9,600 8,000
28/04/2026 8,800 -0.3 (-3.3%) 251,235 2,262.59 0 0 9,100 10,000 8,200
24/04/2026 9,100 0.2 (2.25%) 465,237 4,258.59 0 0 8,900 9,700 8,100
23/04/2026 8,900 0.5 (5.95%) 804,547 7,130.35 0 0 8,400 9,200 7,600
22/04/2026 8,400 0 (0%) 227,394 1,912.71 0 0 8,400 9,200 7,600
21/04/2026 8,400 0.3 (3.7%) 156,501 1,297.17 0 0 8,100 8,900 7,300
20/04/2026 8,100 -0.2 (-2.41%) 46,916 384.46 0 0 8,300 9,100 7,500
17/04/2026 8,300 0.1 (1.22%) 74,901 615.99 0 0 8,200 9,000 7,400
16/04/2026 8,200 0.2 (2.5%) 74,769 603.14 0 0 8,000 8,800 7,200
15/04/2026 8,000 -0.1 (-1.23%) 218,219 1,740.74 0 0 8,100 8,900 7,300
14/04/2026 8,100 0 (0%) 138,640 1,113.01 0 0 8,100 8,900 7,300
13/04/2026 8,100 -0.1 (-1.22%) 68,663 554.38 0 0 8,200 9,000 7,400
10/04/2026 8,200 0 (0%) 84,204 683.15 0 0 8,200 9,000 7,400
09/04/2026 8,200 -0.1 (-1.2%) 87,351 713.6 0 0 8,300 9,100 7,500
08/04/2026 8,300 0.1 (1.22%) 165,368 1,372.71 0 0 8,200 9,000 7,400
07/04/2026 8,200 0.1 (1.23%) 50,809 410.47 0 0 8,100 8,900 7,300
06/04/2026 8,100 -0.1 (-1.22%) 84,965 681.72 0 0 8,200 9,000 7,400
03/04/2026 8,200 -0.1 (-1.2%) 123,742 1,016.63 0 0 8,300 9,100 7,500
02/04/2026 8,300 0 (0%) 55,442 457.03 0 0 8,300 9,100 7,500
01/04/2026 8,300 0 (0%) 86,389 716.6 0 0 8,300 9,100 7,500
31/03/2026 8,300 0 (0%) 43,656 362.72 0 0 8,300 9,100 7,500
30/03/2026 8,300 0 (0%) 85,973 705.97 0 0 8,300 9,100 7,500
27/03/2026 8,300 -0.1 (-1.19%) 138,960 1,150.11 0 0 8,400 9,200 7,600
26/03/2026 8,400 0 (0%) 105,357 874.57 0 0 8,400 9,200 7,600
25/03/2026 8,400 0 (0%) 85,145 709.15 0 0 8,400 9,200 7,600
24/03/2026 8,400 0.3 (3.7%) 95,487 790.58 0 0 8,100 8,900 7,300
23/03/2026 8,100 -0.1 (-1.22%) 69,054 561.38 0 0 8,200 9,000 7,400
20/03/2026 8,200 -0.2 (-2.38%) 89,405 735.27 0 0 8,400 9,200 7,600
19/03/2026 8,400 -0.1 (-1.18%) 241,001 1,992.41 0 0 8,500 9,300 7,700
18/03/2026 8,500 0 (0%) 67,104 564.22 0 0 8,500 9,300 7,700
17/03/2026 8,500 0.1 (1.19%) 122,539 1,028.39 0 0 8,400 9,200 7,600
16/03/2026 8,400 0.2 (2.44%) 227,297 1,876.14 0 0 8,200 9,000 7,400
13/03/2026 8,200 0 (0%) 101,336 821.55 0 0 8,200 9,000 7,400
12/03/2026 8,200 0 (0%) 104,420 849.51 0 0 8,200 9,000 7,400
11/03/2026 8,200 0.4 (5.13%) 276,012 2,236.55 0 0 7,800 8,500 7,100
10/03/2026 7,800 0.6 (8.33%) 54,892 414.61 0 0 7,200 7,900 6,500
09/03/2026 7,200 -0.8 (-10%) 365,304 2,695.58 0 0 8,000 8,800 7,200
06/03/2026 8,000 0 (0%) 120,500 947.94 0 0 8,000 8,800 7,200
05/03/2026 8,000 0.1 (1.27%) 37,352 296.77 0 0 7,900 8,600 7,200
04/03/2026 7,900 -0.2 (-2.47%) 90,178 711.02 0 0 8,100 8,900 7,300
03/03/2026 8,100 0.1 (1.25%) 47,590 379.61 0 0 8,000 8,800 7,200
02/03/2026 8,000 -0.2 (-2.44%) 148,842 1,190.93 0 0 8,200 9,000 7,400
27/02/2026 8,200 0 (0%) 75,832 614.24 0 0 8,200 9,000 7,400
26/02/2026 8,200 0.1 (1.23%) 60,767 493.13 0 0 8,100 8,900 7,300
25/02/2026 8,100 0.1 (1.25%) 215,333 1,742.54 0 0 8,000 8,800 7,200
24/02/2026 8,000 0.2 (2.56%) 263,225 2,104.93 0 0 7,800 8,500 7,100
23/02/2026 7,800 0.2 (2.63%) 160,605 1,231.19 0 0 7,600 8,300 6,900
13/02/2026 7,600 0.1 (1.33%) 83,573 628.64 0 0 7,500 8,200 6,800
12/02/2026 7,500 0.3 (4.17%) 94,285 700.31 0 0 7,200 7,900 6,500
11/02/2026 7,200 0.1 (1.41%) 69,372 495.81 0 0 7,100 7,800 6,400
10/02/2026 7,100 0 (0%) 126,802 898.65 0 0 7,100 7,800 6,400
09/02/2026 7,100 -0.1 (-1.39%) 69,456 499.05 0 0 7,200 7,900 6,500
06/02/2026 7,200 -0.1 (-1.37%) 200,915 1,447.03 0 0 7,300 8,000 6,600
05/02/2026 7,300 0 (0%) 54,632 395.25 0 0 7,300 8,000 6,600
04/02/2026 7,300 0 (0%) 130,093 941.95 0 0 7,300 8,000 6,600
03/02/2026 7,300 0 (0%) 113,700 833.8 0 0 7,300 8,000 6,600
02/02/2026 7,300 0 (0%) 74,411 547.47 0 0 7,300 8,000 6,600
30/01/2026 7,300 -0.2 (-2.67%) 168,067 1,247.69 0 0 7,500 8,200 6,800
29/01/2026 7,500 -0.1 (-1.32%) 49,247 373.27 0 0 7,600 8,300 6,900
28/01/2026 7,600 -0.1 (-1.3%) 89,711 686.16 0 0 7,700 8,400 7,000
27/01/2026 7,700 -0.1 (-1.28%) 196,600 1,507.27 0 0 7,800 8,500 7,100
26/01/2026 7,800 -0.1 (-1.27%) 80,790 633.36 0 0 7,900 8,600 7,200
23/01/2026 7,900 0 (0%) 106,745 835.84 0 0 7,900 8,600 7,200
22/01/2026 7,900 0 (0%) 136,527 1,078.98 0 0 7,900 8,600 7,200
21/01/2026 7,900 -0.1 (-1.25%) 70,161 554.3 0 0 8,000 8,800 7,200
20/01/2026 8,000 0 (0%) 125,467 994.8 0 0 8,000 8,800 7,200
19/01/2026 8,000 0 (0%) 100,357 801.11 0 0 8,000 8,800 7,200
16/01/2026 8,000 0.1 (1.27%) 149,224 1,188.53 0 0 7,900 8,600 7,200
15/01/2026 7,900 0 (0%) 73,298 581.31 0 0 7,900 8,600 7,200
14/01/2026 7,900 -0.1 (-1.25%) 205,276 1,630.35 0 0 8,000 8,800 7,200
13/01/2026 8,000 0 (0%) 92,969 745.07 10,000 80 8,000 8,800 7,200
12/01/2026 8,000 0 (0%) 169,298 1,348.53 13,300 95.76 8,000 8,800 7,200
09/01/2026 8,000 0 (0%) 112,807 907.01 0 0 8,000 8,800 7,200
08/01/2026 8,000 -0.1 (-1.23%) 126,991 1,021.47 0 0 8,100 8,900 7,300
07/01/2026 8,100 0 (0%) 66,917 542.17 0 0 8,100 8,900 7,300
06/01/2026 8,100 -0.1 (-1.22%) 68,517 555.01 0 0 8,200 9,000 7,400
05/01/2026 8,200 0 (0%) 72,324 591.25 0 0 8,200 9,000 7,400
31/12/2025 8,200 -0.1 (-1.2%) 110,263 901.75 0 0 8,300 9,100 7,500
30/12/2025 8,300 0 (0%) 53,826 442.91 0 0 8,300 9,100 7,500
29/12/2025 8,300 0 (0%) 67,750 556.06 0 0 8,300 9,100 7,500
26/12/2025 8,300 0 (0%) 149,120 1,222.56 0 0 8,300 9,100 7,500
25/12/2025 8,300 0.1 (1.22%) 182,007 1,501.23 0 0 8,200 9,000 7,400
24/12/2025 8,200 -0.1 (-1.2%) 115,673 955.41 0 0 8,300 9,100 7,500
23/12/2025 8,300 0 (0%) 161,968 1,344.16 0 0 8,300 9,100 7,500
22/12/2025 8,300 0 (0%) 167,452 1,389.35 0 0 8,300 9,100 7,500
19/12/2025 8,300 -0.2 (-2.35%) 70,084 586.89 0 0 8,500 9,300 7,700
18/12/2025 8,500 0.4 (4.94%) 499,832 4,187.3 0 0 8,100 8,900 7,300
17/12/2025 8,100 0 (0%) 204,071 1,659.74 0 0 8,100 8,900 7,300

Dữ liệu lịch sử - BSC

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