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
12/06/2026 10,800 0.2 (1.89%) 58,563 637.25 0 0 10,600 12,100 9,100
11/06/2026 10,600 0 (0%) 26,070 275.58 0 0 10,600 12,100 9,100
10/06/2026 10,800 0.1 (0.93%) 24,064 256.21 0 0 10,700 12,300 9,100
09/06/2026 10,700 0.4 (3.88%) 29,297 312.94 0 0 10,300 11,800 8,800
08/06/2026 11,300 0.2 (1.8%) 55,489 614.84 0 0 11,100 12,700 9,500
05/06/2026 11,100 -0.1 (-0.89%) 123,550 1,371.43 0 0 11,200 12,800 9,600
04/06/2026 11,100 0 (0%) 4,624 51.67 0 0 11,100 12,700 9,500
03/06/2026 11,200 0.1 (0.9%) 8,973 99.94 0 0 11,100 12,700 9,500
02/06/2026 11,100 0 (0%) 73,369 815. 0 0 11,100 12,700 9,500
01/06/2026 11,100 0 (0%) 57,554 639. 0 0 11,100 12,700 9,500
29/05/2026 11,200 0.1 (0.9%) 82,296 913.14 0 0 11,100 12,700 9,500
28/05/2026 11,100 0 (0%) 47,751 529.99 0 0 11,100 12,700 9,500
27/05/2026 11,100 0 (0%) 40,036 444.32 0 0 11,100 12,700 9,500
26/05/2026 11,100 0.1 (0.91%) 10,268 113.52 0 0 11,000 12,600 9,400
25/05/2026 11,000 0.2 (1.85%) 41,088 450.39 0 0 10,800 12,400 9,200
22/05/2026 11,000 0.1 (0.92%) 9,956 107.95 0 0 10,900 12,500 9,300
21/05/2026 11,200 0.3 (2.75%) 12,497 136.85 0 0 10,900 12,500 9,300
20/05/2026 11,100 0 (0%) 40,903 447.43 0 0 11,100 12,700 9,500
19/05/2026 11,200 0.1 (0.9%) 16,460 183.15 0 0 11,100 12,700 9,500
18/05/2026 11,200 0 (0%) 19,258 214.06 0 0 11,200 12,800 9,600
15/05/2026 11,200 0 (0%) 46,517 520.24 0 0 11,200 12,800 9,600
14/05/2026 11,300 0.1 (0.89%) 17,933 201.31 0 0 11,200 12,800 9,600
13/05/2026 11,200 -0.2 (-1.75%) 9,893 110.96 0 0 11,400 13,100 9,700
12/05/2026 11,400 0.3 (2.7%) 14,418 164.37 0 0 11,100 12,700 9,500
11/05/2026 11,400 -0.1 (-0.87%) 130,325 1,452.57 0 0 11,500 13,200 9,800
08/05/2026 11,500 0 (0%) 69,974 804.69 0 0 11,500 13,200 9,800
07/05/2026 11,500 -0.1 (-0.86%) 96,591 1,111.08 0 0 11,600 13,300 9,900
06/05/2026 11,700 0.1 (0.86%) 79,331 919.17 0 0 11,600 13,300 9,900
05/05/2026 11,600 0 (0%) 15,460 178.65 0 0 11,600 13,300 9,900
04/05/2026 11,700 0.1 (0.86%) 26,344 304.77 0 0 11,600 13,300 9,900
29/04/2026 11,700 0.1 (0.86%) 16,266 189.42 0 0 11,600 13,300 9,900
28/04/2026 11,700 0 (0%) 40,846 475.33 0 0 11,700 13,400 10,000
24/04/2026 11,700 0 (0%) 23,859 278.83 0 0 11,700 13,400 10,000
23/04/2026 11,700 -0.1 (-0.85%) 23,800 277.92 0 0 11,800 13,500 10,100
22/04/2026 11,800 -0.1 (-0.84%) 11,170 131.36 0 0 11,900 13,600 10,200
21/04/2026 11,900 0 (0%) 14,654 174.17 0 0 11,900 13,600 10,200
20/04/2026 12,000 0.3 (2.56%) 56,152 670.44 0 0 11,700 13,400 10,000
17/04/2026 11,800 0 (0%) 34,603 405.19 0 0 11,800 13,500 10,100
16/04/2026 11,800 -0.1 (-0.84%) 67,439 794.79 0 0 11,900 13,600 10,200
15/04/2026 12,000 0.1 (0.84%) 30,672 363.78 0 0 11,900 13,600 10,200
14/04/2026 12,000 0.2 (1.69%) 56,917 679.7 0 0 11,800 13,500 10,100
13/04/2026 11,900 -0.1 (-0.83%) 35,564 420.25 0 0 12,000 13,800 10,200
10/04/2026 12,000 -0.2 (-1.64%) 138,892 1,662.11 0 0 12,200 14,000 10,400
09/04/2026 12,200 0 (0%) 4,051 49.42 0 0 12,200 14,000 10,400
08/04/2026 12,300 0.4 (3.36%) 27,609 337.22 0 0 11,900 13,600 10,200
07/04/2026 11,900 0 (0%) 1,337 15.96 0 0 11,900 13,600 10,200
06/04/2026 11,900 -0.1 (-0.83%) 2,407 28.59 0 0 12,000 13,800 10,200
03/04/2026 12,000 0 (0%) 2,628 31.64 0 0 12,000 13,800 10,200
02/04/2026 12,000 0 (0%) 3,432 41.07 0 0 12,000 13,800 10,200
01/04/2026 12,100 -0.1 (-0.82%) 4,254 51.12 0 0 12,200 14,000 10,400
31/03/2026 12,000 0.1 (0.84%) 15,247 185.3 0 0 11,900 13,600 10,200
30/03/2026 12,000 0.2 (1.69%) 3,645 43.46 0 0 11,800 13,500 10,100
27/03/2026 11,800 -0.1 (-0.84%) 20,217 238.54 0 0 11,900 13,600 10,200
26/03/2026 11,900 0 (0%) 56 0.66 0 0 11,900 13,600 10,200
25/03/2026 12,000 0.3 (2.56%) 11,137 132.17 0 0 11,700 13,400 10,000
24/03/2026 11,900 0.2 (1.71%) 6,544 76.75 0 0 11,700 13,400 10,000
23/03/2026 11,600 -0.1 (-0.85%) 20,821 243.4 0 0 11,700 13,400 10,000
20/03/2026 11,700 0 (0%) 1,352 15.86 0 0 11,700 13,400 10,000
19/03/2026 11,700 -0.3 (-2.5%) 1,935 22.72 0 0 12,000 13,800 10,200
18/03/2026 12,100 0.1 (0.83%) 4,281 51.48 0 0 12,000 13,800 10,200
17/03/2026 12,100 -0.2 (-1.63%) 5,245 63.2 0 0 12,300 14,100 10,500
16/03/2026 12,000 0 (0%) 4,978 61.15 0 0 12,000 13,800 10,200
13/03/2026 12,000 -0.2 (-1.64%) 17,638 211.09 0 0 12,200 14,000 10,400
12/03/2026 11,900 -0.3 (-2.46%) 31,821 387.27 0 0 12,200 14,000 10,400
11/03/2026 12,000 0.4 (3.45%) 17,720 216.5 0 0 11,600 13,300 9,900
10/03/2026 11,800 0.7 (6.31%) 16,160 187.2 0 0 11,100 12,700 9,500
09/03/2026 11,000 -1.2 (-9.84%) 23,863 265.04 0 0 12,200 14,000 10,400
06/03/2026 12,200 -0.1 (-0.81%) 2,994 36.49 0 0 12,300 14,100 10,500
05/03/2026 12,300 -0.1 (-0.81%) 10,913 133.96 0 0 12,400 14,200 10,600
04/03/2026 12,300 -0.3 (-2.38%) 15,650 194.21 0 0 12,600 14,400 10,800
03/03/2026 12,400 0 (0%) 44,103 557.05 0 0 12,400 14,200 10,600
02/03/2026 12,300 -0.4 (-3.15%) 21,062 260.69 0 0 12,700 14,600 10,800
27/02/2026 12,800 0.5 (4.07%) 33,443 424.98 0 0 12,300 14,100 10,500
26/02/2026 12,500 0.5 (4.17%) 41,300 507.29 0 0 12,000 13,800 10,200
25/02/2026 12,000 0.2 (1.69%) 146,521 1,754.33 0 0 11,800 13,500 10,100
24/02/2026 11,900 -0.2 (-1.65%) 27,707 328.31 0 0 12,100 13,900 10,300
23/02/2026 12,100 0.1 (0.83%) 4,129 49.85 0 0 12,000 13,800 10,200
13/02/2026 12,100 0.2 (1.68%) 17,309 207.6 0 0 11,900 13,600 10,200
12/02/2026 12,000 0 (0%) 6,770 80.75 0 0 12,000 13,800 10,200
11/02/2026 12,000 0.1 (0.84%) 2,914 34.85 0 0 11,900 13,600 10,200
10/02/2026 12,000 0 (0%) 3,330 39.47 0 0 12,000 13,800 10,200
09/02/2026 12,100 0 (0%) 2,235 26.79 0 0 12,100 13,900 10,300
06/02/2026 12,100 -0.2 (-1.63%) 7,996 96.57 0 0 12,300 14,100 10,500
05/02/2026 12,200 0 (0%) 4,099 50.22 0 0 12,200 14,000 10,400
04/02/2026 12,200 -0.3 (-2.4%) 23,206 283.1 0 0 12,500 14,300 10,700
03/02/2026 12,500 0.1 (0.81%) 8,784 109.38 0 0 12,400 14,200 10,600
02/02/2026 12,400 0 (0%) 4,272 53.01 0 0 12,400 14,200 10,600
30/01/2026 12,400 -0.1 (-0.8%) 9,897 122.62 0 0 12,500 14,300 10,700
29/01/2026 12,500 0.1 (0.81%) 5,350 66.66 0 0 12,400 14,200 10,600
28/01/2026 12,300 -0.1 (-0.81%) 6,203 77.05 0 0 12,400 14,200 10,600
27/01/2026 12,500 0 (0%) 8,562 106. 0 0 12,500 14,300 10,700
26/01/2026 12,300 -0.5 (-3.91%) 45,545 570.48 0 0 12,800 14,700 10,900
23/01/2026 12,600 -0.1 (-0.79%) 27,871 356.09 0 0 12,700 14,600 10,800
22/01/2026 12,700 0.4 (3.25%) 30,261 383.65 0 0 12,300 14,100 10,500
21/01/2026 12,300 -0.1 (-0.81%) 12,682 155.91 0 0 12,400 14,200 10,600
20/01/2026 12,400 -0.1 (-0.8%) 4,012 49.63 0 0 12,500 14,300 10,700
19/01/2026 12,400 -0.1 (-0.8%) 28,786 359.33 0 0 12,500 14,300 10,700
16/01/2026 12,700 0.2 (1.6%) 6,884 86.23 0 0 12,500 14,300 10,700
15/01/2026 12,500 -0.1 (-0.79%) 4,429 55.58 0 0 12,600 14,400 10,800
14/01/2026 12,600 -0.1 (-0.79%) 18,242 230.39 0 0 12,700 14,600 10,800
13/01/2026 12,500 -0.1 (-0.79%) 13,032 165. 0 0 12,600 14,400 10,800
12/01/2026 12,800 0.1 (0.79%) 8,912 112.57 0 0 12,700 14,600 10,800
09/01/2026 12,600 0 (0%) 5,191 65.7 0 0 12,600 14,400 10,800
08/01/2026 12,700 0.4 (3.25%) 50,419 635.88 0 0 12,300 14,100 10,500
07/01/2026 12,400 0.2 (1.64%) 12,350 151.95 0 0 12,200 14,000 10,400
06/01/2026 12,400 0.2 (1.64%) 22,163 270. 0 0 12,200 14,000 10,400
05/01/2026 12,400 0 (0%) 4,449 54.29 0 0 12,400 14,200 10,600
31/12/2025 12,400 0 (0%) 6,084 75.38 0 0 12,400 14,200 10,600
30/12/2025 12,300 -0.1 (-0.81%) 1,055 13.06 0 0 12,400 14,200 10,600
29/12/2025 12,400 0 (0%) 4,492 55.72 0 0 12,400 14,200 10,600
26/12/2025 12,500 0.1 (0.81%) 8,803 109.14 0 0 12,400 14,200 10,600
25/12/2025 12,300 -0.3 (-2.38%) 4,731 58.76 0 0 12,600 14,400 10,800
24/12/2025 12,600 0 (0%) 1,836 23.12 0 0 12,600 14,400 10,800
23/12/2025 12,600 0 (0%) 3,628 45.72 0 0 12,600 14,400 10,800
22/12/2025 12,600 0 (0%) 24,124 303.92 0 0 12,600 14,400 10,800
19/12/2025 12,600 0.2 (1.61%) 24,503 307.99 0 0 12,400 14,200 10,600
18/12/2025 12,600 0.1 (0.8%) 1,522 18.84 0 0 12,500 14,300 10,700
17/12/2025 12,600 0.2 (1.61%) 10,366 129.4 0 0 12,400 14,200 10,600
16/12/2025 12,500 0 (0%) 8,978 111.35 0 0 12,500 14,300 10,700
15/12/2025 12,400 -0.1 (-0.8%) 23,513 293.64 0 0 12,500 14,300 10,700

Dữ liệu lịch sử - BSC

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