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
18/06/2026 11,750 0.1 (0.86%) 9,400 110.07 0 0 11,650 12,450 10,850
17/06/2026 11,650 0.1 (0.87%) 62,000 725.34 0 0 11,550 12,350 10,750
16/06/2026 11,550 0.2 (1.76%) 79,800 913.38 0 0 11,350 12,100 10,600
15/06/2026 11,350 0.1 (0.89%) 51,700 585.2 0 0 11,250 12,000 10,500
12/06/2026 11,250 -0.1 (-0.88%) 91,100 1,023.37 0 0 11,350 12,100 10,600
11/06/2026 11,350 -0.1 (-0.87%) 19,300 219.88 0 0 11,450 12,250 10,650
10/06/2026 11,450 0.25 (2.23%) 64,300 728.36 0 0 11,200 11,950 10,450
09/06/2026 11,200 0.05 (0.45%) 48,400 538.76 0 0 11,150 11,900 10,400
08/06/2026 11,150 -0.1 (-0.89%) 60,500 672.13 0 0 11,250 12,000 10,500
05/06/2026 11,250 -0.1 (-0.88%) 41,300 468.58 0 0 11,350 12,100 10,600
04/06/2026 11,350 -0.05 (-0.44%) 65,600 743.98 0 0 11,400 12,150 10,650
03/06/2026 11,400 0 (0%) 43,100 492.76 0 0 11,400 12,150 10,650
02/06/2026 11,400 -0.35 (-2.98%) 99,000 1,148.03 0 0 11,750 12,550 10,950
01/06/2026 11,750 0.05 (0.43%) 48,200 566.69 0 0 11,700 12,500 10,900
29/05/2026 11,700 -0.05 (-0.43%) 43,400 509.75 0 0 11,750 12,550 10,950
28/05/2026 11,750 -0.15 (-1.26%) 43,100 509.64 0 0 11,900 12,700 11,100
27/05/2026 11,900 -0.1 (-0.83%) 53,000 639.61 0 0 12,000 12,800 11,200
26/05/2026 12,000 0.2 (1.69%) 105,900 1,259.26 0 0 11,800 12,600 11,000
25/05/2026 11,800 0 (0%) 78,200 926.32 0 0 11,800 12,600 11,000
22/05/2026 11,800 -0.05 (-0.42%) 80,900 957.09 0 0 11,850 12,650 11,050
21/05/2026 11,850 -0.25 (-2.07%) 85,700 1,020.57 0 0 12,100 12,900 11,300
20/05/2026 12,100 -0.2 (-1.63%) 188,600 2,224.21 0 0 12,300 13,150 11,450
19/05/2026 12,300 0 (0%) 104,100 1,285.9 0 0 12,300 13,150 11,450
18/05/2026 12,300 -0.2 (-1.6%) 128,000 1,583.99 0 0 12,500 13,350 11,650
15/05/2026 12,500 -0.15 (-1.19%) 127,200 1,605.29 0 0 12,650 13,500 11,800
14/05/2026 12,650 -0.05 (-0.39%) 71,800 915.96 0 0 12,700 13,550 11,850
13/05/2026 12,700 0.05 (0.4%) 86,400 1,094.33 0 0 12,650 13,500 11,800
12/05/2026 12,650 0.05 (0.4%) 52,900 674.25 0 0 12,600 13,450 11,750
11/05/2026 12,600 0 (0%) 140,600 1,781.56 0 0 12,600 13,450 11,750
08/05/2026 12,600 -0.3 (-2.33%) 108,200 1,383.61 0 0 12,900 13,800 12,000
07/05/2026 12,900 -0.15 (-1.15%) 120,800 1,565.09 0 0 13,050 13,950 12,150
06/05/2026 13,050 0.1 (0.77%) 101,400 1,317.62 0 0 12,950 13,850 12,050
05/05/2026 12,950 -0.15 (-1.15%) 99,000 1,280.51 0 0 13,100 14,000 12,200
04/05/2026 13,100 0.15 (1.16%) 146,500 1,937.78 0 0 12,950 13,850 12,050
29/04/2026 12,950 0.05 (0.39%) 116,200 1,506.52 0 0 12,900 13,800 12,000
28/04/2026 12,900 -0.15 (-1.15%) 69,200 900.53 0 0 13,050 13,950 12,150
24/04/2026 13,050 0.05 (0.38%) 152,700 1,969.8 0 0 13,000 13,900 12,100
23/04/2026 13,000 -0.05 (-0.38%) 129,900 1,681.65 0 0 13,050 13,950 12,150
22/04/2026 13,050 0 (0%) 169,400 2,208.42 0 0 13,050 13,950 12,150
21/04/2026 13,050 -0.35 (-2.61%) 138,400 1,842.36 0 0 13,400 14,300 12,500
20/04/2026 13,400 -0.05 (-0.37%) 80,300 1,079.72 0 0 13,450 14,350 12,550
17/04/2026 13,450 -0.05 (-0.37%) 68,100 922.71 0 0 13,500 14,400 12,600
16/04/2026 13,500 -0.15 (-1.1%) 166,400 2,253.2 0 0 13,650 14,600 12,700
15/04/2026 13,650 -0.05 (-0.36%) 217,900 3,013.89 0 0 13,700 14,650 12,750
14/04/2026 13,700 -0.1 (-0.72%) 167,700 2,304.81 0 0 13,800 14,750 12,850
13/04/2026 13,800 0.05 (0.36%) 262,700 3,620.44 0 0 13,750 14,700 12,800
10/04/2026 13,750 -0.1 (-0.72%) 226,200 3,139.52 0 0 13,850 14,800 12,900
09/04/2026 13,850 0.5 (3.75%) 451,000 6,230.24 0 0 13,350 14,250 12,450
08/04/2026 13,350 0.85 (6.8%) 317,800 4,172.29 0 0 12,500 13,350 11,650
07/04/2026 12,500 -0.25 (-1.96%) 89,200 1,122.76 0 0 12,750 13,600 11,900
06/04/2026 12,750 -0.3 (-2.3%) 250,200 3,209.4 0 0 13,050 13,950 12,150
03/04/2026 13,050 -0.05 (-0.38%) 139,600 1,826.32 0 0 13,100 14,000 12,200
02/04/2026 13,100 -0.2 (-1.5%) 150,800 1,978.09 0 0 13,300 14,200 12,400
01/04/2026 13,300 0.05 (0.38%) 276,600 3,721.28 0 0 13,250 14,150 12,350
31/03/2026 13,250 -0.05 (-0.38%) 373,000 4,970.08 0 0 13,300 14,200 12,400
30/03/2026 13,300 -0.2 (-1.48%) 121,400 1,620.44 0 0 13,500 14,400 12,600
27/03/2026 13,500 0.85 (6.72%) 320,400 4,221.77 0 0 12,650 13,500 11,800
26/03/2026 12,650 -0.1 (-0.78%) 97,700 1,246.35 0 0 12,750 13,600 11,900
25/03/2026 12,750 0.4 (3.24%) 127,800 1,616.07 0 0 12,350 13,200 11,500
24/03/2026 12,350 0.45 (3.78%) 228,800 2,801.04 0 0 11,900 12,700 11,100
23/03/2026 11,900 -0.5 (-4.03%) 115,200 1,384.24 0 0 12,400 13,250 11,550
20/03/2026 12,400 -0.3 (-2.36%) 64,600 808.85 0 0 12,700 13,550 11,850
19/03/2026 12,700 0 (0%) 110,500 1,395.22 0 0 12,700 13,550 11,850
18/03/2026 12,700 -0.1 (-0.78%) 54,600 700.22 0 0 12,800 13,650 11,950
17/03/2026 12,800 0 (0%) 71,100 917.01 0 0 12,800 13,650 11,950
16/03/2026 12,800 0.3 (2.4%) 120,600 1,550.61 0 0 12,500 13,350 11,650
13/03/2026 12,500 0 (0%) 90,900 1,150.95 0 0 12,500 13,350 11,650
12/03/2026 12,500 -0.1 (-0.79%) 125,000 1,565.05 0 0 12,600 13,450 11,750
11/03/2026 12,600 0.55 (4.56%) 107,500 1,332.47 0 0 12,050 12,850 11,250
10/03/2026 12,050 -0.1 (-0.82%) 280,000 3,356.13 0 0 12,150 13,000 11,300
09/03/2026 12,150 -0.9 (-6.9%) 97,500 1,186.05 0 0 13,050 13,950 12,150
06/03/2026 13,050 -0.05 (-0.38%) 83,800 1,100.74 0 0 13,100 14,000 12,200
05/03/2026 13,100 0.05 (0.38%) 81,500 1,083.36 0 0 13,050 13,950 12,150
04/03/2026 13,050 -0.4 (-2.97%) 207,100 2,708.78 0 0 13,450 14,350 12,550
03/03/2026 13,450 -0.25 (-1.82%) 164,700 2,260.66 0 0 13,700 14,650 12,750
02/03/2026 13,700 -0.9 (-6.16%) 276,500 3,867.47 0 0 14,600 15,600 13,600
27/02/2026 14,600 -0.15 (-1.02%) 182,200 2,665.8 0 0 14,750 15,750 13,750
26/02/2026 14,750 -0.1 (-0.67%) 68,600 1,013.49 0 0 14,850 15,850 13,850
25/02/2026 14,850 0 (0%) 138,600 2,048.27 0 0 14,850 15,850 13,850
24/02/2026 14,850 -0.05 (-0.34%) 127,700 1,895.41 0 0 14,900 15,900 13,900
23/02/2026 14,900 0.15 (1.02%) 74,300 1,114.26 0 0 14,750 15,750 13,750
13/02/2026 14,750 -0.1 (-0.67%) 87,200 1,288.83 0 0 14,850 15,850 13,850
12/02/2026 14,850 -0.1 (-0.67%) 35,500 526.31 0 0 14,950 15,950 13,950
11/02/2026 14,950 0.35 (2.4%) 146,600 2,192.07 0 0 14,600 15,600 13,600
10/02/2026 14,600 -0.2 (-1.35%) 99,400 1,457.21 0 0 14,800 15,800 13,800
09/02/2026 14,800 -0.1 (-0.67%) 48,700 720.72 0 0 14,900 15,900 13,900
06/02/2026 14,900 -0.1 (-0.67%) 175,600 2,617.8 0 0 15,000 16,050 13,950
05/02/2026 15,000 -0.05 (-0.33%) 125,300 1,894.56 0 0 15,050 16,100 14,000
04/02/2026 15,050 0.1 (0.67%) 217,100 3,245.31 0 0 14,950 15,950 13,950
03/02/2026 14,950 -0.1 (-0.66%) 155,900 2,341.19 0 0 15,050 16,100 14,000
02/02/2026 15,050 -0.15 (-0.99%) 118,700 1,788.51 0 0 15,200 16,250 14,150
30/01/2026 15,200 0.15 (1.%) 210,300 3,193.83 0 0 15,050 16,100 14,000
29/01/2026 15,050 -0.2 (-1.31%) 81,700 1,236.44 0 0 15,250 16,300 14,200
28/01/2026 15,250 0.25 (1.67%) 132,200 1,988.01 0 0 15,000 16,050 13,950
27/01/2026 15,000 0 (0%) 75,900 1,135.8 0 0 15,000 16,050 13,950
26/01/2026 15,000 -0.55 (-3.54%) 141,400 2,162.82 0 0 15,550 16,600 14,500
23/01/2026 15,550 -0.35 (-2.2%) 162,000 2,551.34 0 0 15,900 17,000 14,800
22/01/2026 15,900 1 (6.71%) 543,800 8,529.87 0 0 14,900 15,900 13,900
21/01/2026 14,900 -0.3 (-1.97%) 302,600 4,499.33 0 0 15,200 16,250 14,150
20/01/2026 15,200 -0.3 (-1.94%) 207,700 3,184.04 0 0 15,500 16,550 14,450
19/01/2026 15,500 -0.05 (-0.32%) 139,900 2,173.85 0 0 15,550 16,600 14,500
16/01/2026 15,550 -0.15 (-0.96%) 159,500 2,480.38 0 0 15,700 16,750 14,650
15/01/2026 15,700 0.2 (1.29%) 252,200 3,913.85 0 0 15,500 16,550 14,450
14/01/2026 15,500 0 (0%) 334,400 5,185.96 0 0 15,500 16,550 14,450
13/01/2026 15,500 0.1 (0.65%) 182,600 2,824.68 0 0 15,400 16,450 14,350
12/01/2026 15,400 0.4 (2.67%) 336,800 5,074.71 0 0 15,000 16,050 13,950
09/01/2026 15,000 -0.55 (-3.54%) 487,400 7,404.28 0 0 15,550 16,600 14,500
08/01/2026 15,550 -0.05 (-0.32%) 242,000 3,799.77 0 0 15,600 16,650 14,550
07/01/2026 15,600 0.15 (0.97%) 111,500 1,752.86 0 0 15,450 16,500 14,400
06/01/2026 15,450 0.05 (0.32%) 147,300 2,304 0 0 15,400 16,450 14,350
05/01/2026 15,400 -0.45 (-2.84%) 253,700 3,944.68 0 0 15,850 16,950 14,750
31/12/2025 15,850 -0.25 (-1.55%) 129,500 2,063.56 0 0 16,100 17,200 15,000
30/12/2025 16,100 -0.25 (-1.53%) 160,700 2,601.18 0 0 16,350 17,450 15,250
29/12/2025 16,350 -0.05 (-0.3%) 183,600 2,997.11 0 0 16,400 17,500 15,300
26/12/2025 16,400 -0.3 (-1.8%) 169,700 2,775.81 0 0 16,700 17,850 15,550
25/12/2025 16,700 -0.2 (-1.18%) 64,700 1,093.56 0 0 16,900 18,050 15,750
24/12/2025 16,900 0.15 (0.9%) 146,400 2,465.07 0 0 16,750 17,900 15,600
23/12/2025 16,750 -0.25 (-1.47%) 83,100 1,403.97 0 0 17,000 18,150 15,850
22/12/2025 17,000 0.2 (1.19%) 116,500 1,974.01 0 0 16,800 17,950 15,650
19/12/2025 16,800 -0.1 (-0.59%) 120,000 2,018.05 0 0 16,900 18,050 15,750
18/12/2025 16,900 -0.1 (-0.59%) 25,500 431.19 0 0 17,000 18,150 15,850

Dữ liệu lịch sử - BSC

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