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 99,900 -5.3 (-5.04%) 400 39.98 0 0 105,200 112,500 97,900
16/06/2026 105,200 3.2 (3.14%) 100 10.52 0 0 102,000 109,100 94,900
15/06/2026 102,000 3 (3.03%) 300 30.68 0 0 99,000 105,900 92,100
12/06/2026 99,000 0.3 (0.3%) 4,400 434.61 0 0 98,700 105,600 91,800
11/06/2026 98,700 0.7 (0.71%) 900 89.08 0 0 98,000 104,800 91,200
10/06/2026 98,000 -1.8 (-1.8%) 6,600 646.38 0 0 99,800 106,700 92,900
09/06/2026 99,800 -3.2 (-3.11%) 26,600 2,684.95 0 0 103,000 110,200 95,800
08/06/2026 103,000 -1.1 (-1.06%) 1,800 186.66 0 0 104,100 111,300 96,900
05/06/2026 104,100 -1.9 (-1.79%) 1,500 156.08 0 0 106,000 113,400 98,600
04/06/2026 106,000 -2.6 (-2.39%) 1,300 136.12 0 0 108,600 116,200 101,000
03/06/2026 108,600 4.1 (3.92%) 300 32.84 0 0 104,500 111,800 97,200
02/06/2026 104,500 -0.5 (-0.48%) 2,600 273.25 0 0 105,000 112,300 97,700
01/06/2026 105,000 -0.9 (-0.85%) 1,100 115.66 0 0 105,900 113,300 98,500
29/05/2026 105,900 -3.1 (-2.84%) 14,800 1,568.82 0 0 109,000 116,600 101,400
28/05/2026 109,000 1 (0.93%) 1,200 129.33 0 0 108,000 115,500 100,500
27/05/2026 108,000 0.5 (0.47%) 900 96.64 0 0 107,500 115,000 100,000
26/05/2026 107,500 -0.5 (-0.46%) 1,500 160.14 0 0 108,000 115,500 100,500
25/05/2026 108,000 0.9 (0.84%) 1,000 107.73 0 0 107,100 114,500 99,700
22/05/2026 107,100 0 (0%) 0 0 0 0 107,100 114,500 99,700
21/05/2026 107,100 0 (0%) 100 10.71 0 0 107,100 114,500 99,700
20/05/2026 107,100 0 (0%) 2,100 225.27 0 0 107,100 114,500 99,700
19/05/2026 107,100 2.1 (2%) 2,100 223.21 0 0 105,000 112,300 97,700
18/05/2026 105,000 0 (0%) 2,000 210 0 0 105,000 112,300 97,700
15/05/2026 105,000 0 (0%) 1,700 178.39 0 0 105,000 112,300 97,700
14/05/2026 105,000 0.3 (0.29%) 100 10.5 0 0 104,700 112,000 97,400
13/05/2026 104,700 -1.6 (-1.51%) 1,800 189.03 0 0 106,300 113,700 98,900
12/05/2026 106,300 0 (0%) 0 0 0 0 106,300 113,700 98,900
11/05/2026 106,300 0.2 (0.19%) 1,400 149.29 0 0 106,100 113,500 98,700
08/05/2026 106,100 -1.8 (-1.67%) 1,900 205.25 0 0 107,900 115,400 100,400
07/05/2026 107,900 3.7 (3.55%) 10,500 1,132.37 0 0 104,200 111,400 97,000
06/05/2026 104,200 -2.5 (-2.34%) 3,200 333.2 0 0 106,700 114,100 99,300
05/05/2026 106,700 1.2 (1.14%) 2,500 266.6 0 0 105,500 112,800 98,200
04/05/2026 105,500 0 (0%) 2,400 253.55 0 0 105,500 112,800 98,200
29/04/2026 105,500 0.5 (0.48%) 700 72.74 0 0 105,000 112,300 97,700
28/04/2026 105,000 -2 (-1.87%) 700 72.6 0 0 107,000 114,400 99,600
24/04/2026 107,000 0.9 (0.85%) 3,500 366.73 0 0 106,100 113,500 98,700
23/04/2026 106,100 -2.4 (-2.21%) 1,100 117.21 0 0 108,500 116,000 101,000
22/04/2026 108,500 0.9 (0.84%) 10,200 1,118.29 0 0 107,600 115,100 100,100
21/04/2026 107,600 -0.1 (-0.09%) 2,200 236.09 0 0 107,700 115,200 100,200
20/04/2026 107,700 -0.8 (-0.74%) 1,200 129.39 0 0 108,500 116,000 101,000
17/04/2026 108,500 0.5 (0.46%) 1,000 108.45 0 0 108,000 115,500 100,500
16/04/2026 108,000 0 (0%) 1,200 129.5 0 0 108,000 115,500 100,500
15/04/2026 108,000 -0.9 (-0.83%) 6,400 694.5 0 0 108,900 116,500 101,300
14/04/2026 108,900 0 (0%) 2,100 228.31 0 0 108,900 116,500 101,300
13/04/2026 108,900 0 (0%) 0 0 0 0 108,900 116,500 101,300
10/04/2026 108,900 0.2 (0.18%) 300 32.66 0 0 108,700 116,300 101,100
09/04/2026 108,700 0 (0%) 200 21.74 0 0 108,700 116,300 101,100
08/04/2026 108,700 1.6 (1.49%) 2,300 248.58 0 0 107,100 114,500 99,700
07/04/2026 107,100 0.1 (0.09%) 1,000 108.16 0 0 107,000 114,400 99,600
06/04/2026 107,000 -0.3 (-0.28%) 1,300 139.38 0 0 107,300 114,800 99,800
03/04/2026 107,300 0.2 (0.19%) 800 85.99 0 0 107,100 114,500 99,700
02/04/2026 107,100 -0.9 (-0.83%) 300 32.31 0 0 108,000 115,500 100,500
01/04/2026 108,000 -0.2 (-0.18%) 2,400 260.12 0 0 108,200 115,700 100,700
31/03/2026 108,200 0.1 (0.09%) 800 86.73 0 0 108,100 115,600 100,600
30/03/2026 108,100 -0.1 (-0.09%) 2,000 216.21 0 0 108,200 115,700 100,700
27/03/2026 108,200 0.1 (0.09%) 3,100 336.96 0 0 108,100 115,600 100,600
26/03/2026 108,100 1.1 (1.03%) 3,700 400.64 0 0 107,000 114,400 99,600
25/03/2026 107,000 1 (0.94%) 1,300 138.35 0 0 106,000 113,400 98,600
24/03/2026 106,000 1.2 (1.15%) 1,000 107.6 0 0 104,800 112,100 97,500
23/03/2026 104,800 -2.2 (-2.06%) 1,000 105.32 0 0 107,000 114,400 99,600
20/03/2026 107,000 -2.4 (-2.19%) 6,900 769.2 0 0 109,400 117,000 101,800
19/03/2026 111,400 0 (0%) 0 0 0 0 111,400 119,100 103,700
18/03/2026 111,400 -0.4 (-0.36%) 7,400 826.16 0 0 111,800 119,600 104,000
17/03/2026 111,800 -0.5 (-0.45%) 800 89.55 0 0 112,300 120,100 104,500
16/03/2026 112,300 0 (0%) 2,600 290.51 0 0 112,300 120,100 104,500
13/03/2026 112,300 0.3 (0.27%) 900 101.15 0 0 112,000 119,800 104,200
12/03/2026 112,000 -1.1 (-0.97%) 300 33.89 0 0 113,100 121,000 105,200
11/03/2026 113,100 0.8 (0.71%) 1,500 168.63 0 0 112,300 120,100 104,500
10/03/2026 112,300 5.1 (4.76%) 7,700 877.1 0 0 107,200 114,700 99,700
09/03/2026 107,200 -7.9 (-6.86%) 18,400 1,991.42 0 0 115,100 123,100 107,100
06/03/2026 115,100 -1.5 (-1.29%) 3,700 426.56 0 0 116,600 124,700 108,500
05/03/2026 116,600 0.1 (0.09%) 7,900 931.51 0 0 116,500 124,600 108,400
04/03/2026 116,500 -0.7 (-0.6%) 900 105.31 0 0 117,200 125,400 109,000
03/03/2026 117,200 0.1 (0.09%) 600 70.3 0 0 117,100 125,200 109,000
02/03/2026 117,100 0.4 (0.34%) 7,400 867.65 0 0 116,700 124,800 108,600
27/02/2026 116,700 0.4 (0.34%) 700 82.72 0 0 116,300 124,400 108,200
26/02/2026 116,300 -0.7 (-0.6%) 2,300 268.39 0 0 117,000 125,100 108,900
25/02/2026 117,000 -0.9 (-0.76%) 800 94.82 0 0 117,900 126,100 109,700
24/02/2026 117,900 3.3 (2.88%) 5,300 625.47 0 0 114,600 122,600 106,600
23/02/2026 114,600 0.4 (0.35%) 1,300 149.18 0 0 114,200 122,100 106,300
13/02/2026 114,200 0.1 (0.09%) 3,000 344.85 0 0 114,100 122,000 106,200
12/02/2026 114,100 1.4 (1.24%) 2,500 285.1 0 0 112,700 120,500 104,900
11/02/2026 112,700 0.1 (0.09%) 100 11.27 0 0 112,600 120,400 104,800
10/02/2026 112,600 0.5 (0.45%) 4,100 465.26 0 0 112,100 119,900 104,300
09/02/2026 112,100 -0.4 (-0.36%) 1,400 157.52 0 0 112,500 120,300 104,700
06/02/2026 112,500 0.1 (0.09%) 600 67.53 0 0 112,400 120,200 104,600
05/02/2026 112,400 0.8 (0.72%) 1,400 159.65 0 0 111,600 119,400 103,800
04/02/2026 111,600 0.4 (0.36%) 7,900 892.34 0 0 111,200 118,900 103,500
03/02/2026 111,200 0.3 (0.27%) 100 11.12 0 0 110,900 118,600 103,200
02/02/2026 110,900 0 (0%) 4,800 532.44 0 0 110,900 118,600 103,200
30/01/2026 110,900 0.3 (0.27%) 1,400 155.1 0 0 110,600 118,300 102,900
29/01/2026 110,600 0 (0%) 2,000 223.74 0 0 110,600 118,300 102,900
28/01/2026 110,600 0 (0%) 3,800 428.41 0 0 110,600 118,300 102,900
27/01/2026 110,600 -1.9 (-1.69%) 2,900 325.54 0 0 112,500 120,300 104,700
26/01/2026 112,500 0 (0%) 900 101.25 0 0 112,500 120,300 104,700
23/01/2026 112,500 0.2 (0.18%) 2,600 296.38 0 0 112,300 120,100 104,500
22/01/2026 112,300 -0.6 (-0.53%) 1,300 146.23 0 0 112,900 120,800 105,000
21/01/2026 112,900 0.1 (0.09%) 2,500 280.51 0 0 112,800 120,600 105,000
20/01/2026 112,800 0.4 (0.36%) 8,700 992.84 58,800 6,150.48 112,400 120,200 104,600
19/01/2026 112,400 -3.1 (-2.68%) 5,800 656.13 0 0 115,500 123,500 107,500
16/01/2026 115,500 0 (0%) 9,000 1,042.26 0 0 115,500 123,500 107,500
15/01/2026 115,500 -0.1 (-0.09%) 1,800 208.54 0 0 115,600 123,600 107,600
14/01/2026 115,600 0.4 (0.35%) 1,800 207.97 0 0 115,200 123,200 107,200
13/01/2026 115,200 -0.6 (-0.52%) 3,800 439.53 0 0 115,800 123,900 107,700
12/01/2026 115,800 0.7 (0.61%) 3,400 393.2 0 0 115,100 123,100 107,100
09/01/2026 115,100 0.1 (0.09%) 500 57.65 0 0 115,000 123,000 107,000
08/01/2026 115,000 0.6 (0.52%) 4,900 567.05 0 0 114,400 122,400 106,400
07/01/2026 114,400 0.4 (0.35%) 6,300 730.64 0 0 114,000 121,900 106,100
06/01/2026 114,000 0.9 (0.8%) 1,500 171.34 0 0 113,100 121,000 105,200
05/01/2026 113,100 -3.8 (-3.25%) 4,700 539.43 0 0 116,900 125,000 108,800
31/12/2025 116,900 3.3 (2.9%) 3,500 405.61 0 0 113,600 121,500 105,700
30/12/2025 113,600 3 (2.71%) 900 101.41 0 0 110,600 118,300 102,900
29/12/2025 110,600 0.4 (0.36%) 600 66.36 0 0 110,200 117,900 102,500
26/12/2025 110,200 0.2 (0.18%) 8,800 982.77 0 0 110,000 117,700 102,300
25/12/2025 110,000 0 (0%) 8,300 915.32 0 0 110,000 117,700 102,300
24/12/2025 110,000 -3.3 (-2.91%) 2,100 234.01 0 0 113,300 121,200 105,400
23/12/2025 113,300 7.4 (6.99%) 5,700 645.81 0 0 105,900 113,300 98,500
22/12/2025 105,900 6.9 (6.97%) 18,600 1,940.81 0 0 99,000 105,900 92,100
19/12/2025 99,000 0 (0%) 2,500 247.5 0 0 99,000 105,900 92,100
18/12/2025 99,000 0 (0%) 2,300 227.91 0 0 99,000 105,900 92,100
17/12/2025 99,000 -1 (-1%) 2,700 269.87 0 0 100,000 107,000 93,000

Dữ liệu lịch sử - BSC

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