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
09/06/2026 12,000 0.2 (1.69%) 100 1.2 0 0 11,800 12,900 10,700
08/06/2026 11,800 -0.4 (-3.28%) 700 8.18 0 0 12,200 13,400 11,000
05/06/2026 12,200 0.1 (0.83%) 100 1.22 0 0 12,100 13,300 10,900
04/06/2026 12,100 0.3 (2.54%) 1,300 15.71 0 0 11,800 12,900 10,700
03/06/2026 11,800 0.1 (0.85%) 3,300 39.1 0 0 11,700 12,800 10,600
02/06/2026 11,700 -0.3 (-2.5%) 2,000 23.62 0 0 12,000 13,200 10,800
01/06/2026 12,000 0 (0%) 500 6 0 0 12,000 13,200 10,800
29/05/2026 12,000 0 (0%) 800 9.66 0 0 12,000 13,200 10,800
28/05/2026 12,000 -0.1 (-0.83%) 1,400 16.8 0 0 12,100 13,300 10,900
27/05/2026 12,100 0.1 (0.83%) 500 6.01 0 0 12,000 13,200 10,800
26/05/2026 12,000 -0.1 (-0.83%) 700 8.4 0 0 12,100 13,300 10,900
25/05/2026 12,100 -0.1 (-0.82%) 1,700 20.59 0 0 12,200 13,400 11,000
22/05/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
21/05/2026 12,200 0 (0%) 200 2.44 0 0 12,200 13,400 11,000
20/05/2026 12,200 0 (0%) 1,892 23.02 0 0 12,200 13,400 11,000
19/05/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
18/05/2026 12,200 -0.1 (-0.81%) 1,000 12.2 0 0 12,300 13,500 11,100
15/05/2026 12,300 0 (0%) 2,001 24.27 0 0 12,300 13,500 11,100
14/05/2026 12,300 0 (0%) 1,100 13.53 0 0 12,300 13,500 11,100
13/05/2026 12,300 -0.1 (-0.81%) 2,400 29.5 0 0 12,400 13,600 11,200
12/05/2026 12,400 0 (0%) 3,300 40.64 0 0 12,400 13,600 11,200
11/05/2026 12,400 -0.1 (-0.8%) 12,500 156.05 0 0 12,500 13,700 11,300
08/05/2026 12,500 0.1 (0.81%) 100 1.25 0 0 12,400 13,600 11,200
07/05/2026 12,400 0.1 (0.81%) 3,800 46.77 0 0 12,300 13,500 11,100
06/05/2026 12,300 0 (0%) 2,500 30.34 0 0 12,300 13,500 11,100
05/05/2026 12,300 0 (0%) 109 1.34 0 0 12,300 13,500 11,100
04/05/2026 12,300 0.1 (0.82%) 2,001 24.59 0 0 12,200 13,400 11,000
29/04/2026 12,200 -0.1 (-0.81%) 609 7.38 0 0 12,300 13,500 11,100
28/04/2026 12,300 0 (0%) 900 10.92 0 0 12,300 13,500 11,100
24/04/2026 12,300 -0.1 (-0.81%) 1,900 23.03 0 0 12,400 13,600 11,200
23/04/2026 12,400 -0.2 (-1.59%) 800 9.93 0 0 12,600 13,800 11,400
22/04/2026 12,600 -0.3 (-2.33%) 4,700 56.97 0 0 12,900 14,100 11,700
21/04/2026 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
20/04/2026 12,900 -0.6 (-4.44%) 1,600 20.57 0 0 13,500 14,800 12,200
17/04/2026 13,500 1.1 (8.87%) 4,900 61.35 0 0 12,400 13,600 11,200
16/04/2026 12,400 0 (0%) 1,301 16.07 0 0 12,400 13,600 11,200
15/04/2026 12,400 0.1 (0.81%) 1,300 15.8 0 0 12,300 13,500 11,100
14/04/2026 12,300 -0.1 (-0.81%) 500 6.15 0 0 12,400 13,600 11,200
13/04/2026 12,400 -0.1 (-0.8%) 500 6.2 0 0 12,500 13,700 11,300
10/04/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
09/04/2026 12,500 0 (0%) 300 3.75 0 0 12,500 13,700 11,300
08/04/2026 12,500 -0.3 (-2.34%) 2,701 34.21 0 0 12,800 14,000 11,600
07/04/2026 12,800 0.6 (4.92%) 1,100 13.76 0 0 12,200 13,400 11,000
06/04/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
03/04/2026 12,200 -0.4 (-3.17%) 8,400 102.57 0 0 12,600 13,800 11,400
02/04/2026 12,600 -0.3 (-2.33%) 300 3.7 0 0 12,900 14,100 11,700
01/04/2026 12,900 0.4 (3.2%) 300 3.76 0 0 12,500 13,700 11,300
31/03/2026 12,500 0 (0%) 2,900 36.25 0 0 12,500 13,700 11,300
30/03/2026 12,500 0.3 (2.46%) 100 1.25 0 0 12,200 13,400 11,000
27/03/2026 12,200 -0.2 (-1.61%) 26,600 324.49 0 0 12,400 13,600 11,200
26/03/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
25/03/2026 12,400 -0.1 (-0.8%) 1,000 12.4 0 0 12,500 13,700 11,300
24/03/2026 12,500 0.1 (0.81%) 100 1.25 0 0 12,400 13,600 11,200
23/03/2026 12,400 -0.1 (-0.8%) 4,300 52.68 0 0 12,500 13,700 11,300
20/03/2026 12,500 0 (0%) 1,300 16.08 0 0 12,500 13,700 11,300
19/03/2026 12,500 0 (0%) 15,300 186.84 0 0 12,500 13,700 11,300
18/03/2026 12,500 -0.2 (-1.57%) 2,000 25.06 0 0 12,700 13,900 11,500
17/03/2026 12,700 0 (0%) 1 0.01 0 0 12,700 13,900 11,500
16/03/2026 12,700 0.2 (1.6%) 6,000 73.11 0 0 12,500 13,700 11,300
13/03/2026 12,500 -0.3 (-2.34%) 1,800 22.61 0 0 12,800 14,000 11,600
12/03/2026 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
11/03/2026 12,800 -0.1 (-0.78%) 1,100 13.88 0 0 12,900 14,100 11,700
10/03/2026 12,900 0.5 (4.03%) 2,500 31.05 0 0 12,400 13,600 11,200
09/03/2026 12,400 -0.1 (-0.8%) 1,300 16.12 0 0 12,500 13,700 11,300
06/03/2026 12,500 -0.2 (-1.57%) 100 1.25 0 0 12,700 13,900 11,500
05/03/2026 12,700 0 (0%) 4,500 57.08 0 0 12,700 13,900 11,500
04/03/2026 12,700 0 (0%) 31,900 409.49 0 0 12,700 13,900 11,500
03/03/2026 12,700 0.1 (0.79%) 14,600 185.41 0 0 12,600 13,800 11,400
02/03/2026 12,600 0.1 (0.8%) 7,601 96.16 0 0 12,500 13,700 11,300
27/02/2026 12,500 0.1 (0.81%) 2,800 35 0 0 12,400 13,600 11,200
26/02/2026 12,400 -0.1 (-0.8%) 2,201 27.29 0 0 12,500 13,700 11,300
25/02/2026 12,500 0.1 (0.81%) 3,500 43.41 0 0 12,400 13,600 11,200
24/02/2026 12,400 0 (0%) 3,500 43.4 0 0 12,400 13,600 11,200
23/02/2026 12,400 0.2 (1.64%) 100 1.24 0 0 12,200 13,400 11,000
13/02/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
12/02/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
11/02/2026 12,200 0 (0%) 2,900 35.38 0 0 12,200 13,400 11,000
10/02/2026 12,200 0 (0%) 4,400 53.68 0 0 12,200 13,400 11,000
09/02/2026 12,200 -0.3 (-2.4%) 342 4.21 0 0 12,500 13,700 11,300
06/02/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
05/02/2026 12,500 0 (0%) 200 2.5 0 0 12,500 13,700 11,300
04/02/2026 12,500 0 (0%) 12 0.15 0 0 12,500 13,700 11,300
03/02/2026 12,500 0 (0%) 2,700 33.31 0 0 12,500 13,700 11,300
02/02/2026 12,500 -0.1 (-0.79%) 12,300 152.17 0 0 12,600 13,800 11,400
30/01/2026 12,600 0 (0%) 2,059 25.54 0 0 12,600 13,800 11,400
29/01/2026 12,600 0 (0%) 2,001 25.21 0 0 12,600 13,800 11,400
28/01/2026 12,600 -0.1 (-0.79%) 2,600 32.76 0 0 12,700 13,900 11,500
27/01/2026 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
26/01/2026 12,700 0.3 (2.42%) 3,440 42.93 0 0 12,400 13,600 11,200
23/01/2026 12,400 -0.2 (-1.59%) 600 7.44 0 0 12,600 13,800 11,400
22/01/2026 12,600 -0.1 (-0.79%) 5,300 66.57 0 0 12,700 13,900 11,500
21/01/2026 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
20/01/2026 12,700 0 (0%) 400 5.02 0 0 12,700 13,900 11,500
19/01/2026 12,700 0 (0%) 1 0.01 0 0 12,700 13,900 11,500
16/01/2026 12,700 0.5 (4.1%) 200 2.54 0 0 12,200 13,400 11,000
15/01/2026 12,200 -0.5 (-3.94%) 501 6.11 0 0 12,700 13,900 11,500
14/01/2026 12,700 0 (0%) 8,101 101.02 0 0 12,700 13,900 11,500
13/01/2026 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
12/01/2026 12,700 0.2 (1.6%) 200 2.52 0 0 12,500 13,700 11,300
09/01/2026 12,500 0 (0%) 100 1.25 0 0 12,500 13,700 11,300
08/01/2026 12,500 -0.1 (-0.79%) 6,700 84.01 0 0 12,600 13,800 11,400
07/01/2026 12,600 0.1 (0.8%) 2,800 35.28 0 0 12,500 13,700 11,300
06/01/2026 12,500 -0.3 (-2.34%) 4,700 58.86 0 0 12,800 14,000 11,600
05/01/2026 12,800 0.2 (1.59%) 933 11.78 0 0 12,600 13,800 11,400
31/12/2025 12,600 0 (0%) 600 7.54 0 0 12,600 13,800 11,400
30/12/2025 12,600 0 (0%) 1,000 12.6 0 0 12,600 13,800 11,400
29/12/2025 12,600 0.1 (0.8%) 1,800 22.6 0 0 12,500 13,700 11,300
26/12/2025 12,500 -0.1 (-0.79%) 300 3.78 0 0 12,600 13,800 11,400
25/12/2025 12,600 -0.1 (-0.79%) 3,100 39.09 0 0 12,700 13,900 11,500
24/12/2025 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
23/12/2025 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
22/12/2025 12,700 -0.1 (-0.78%) 201 2.55 0 0 12,800 14,000 11,600
19/12/2025 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
18/12/2025 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
17/12/2025 12,800 0.2 (1.59%) 405 5.03 0 0 12,600 13,800 11,400
16/12/2025 12,600 -0.1 (-0.79%) 800 9.99 0 0 12,700 13,900 11,500
15/12/2025 12,700 -0.2 (-1.55%) 100 1.27 0 0 12,900 14,100 11,700
12/12/2025 12,900 0.4 (3.2%) 1,411 17.45 0 0 12,500 13,700 11,300
11/12/2025 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
10/12/2025 12,500 -0.2 (-1.57%) 1,300 16.25 0 0 12,700 13,900 11,500
09/12/2025 12,700 0 (0%) 300 3.82 0 0 12,700 13,900 11,500

Dữ liệu lịch sử - BSC

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