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 7,400 -0.1 (-1.33%) 300 2.17 0 0 7,500 8,200 6,800
11/06/2026 7,500 0.2 (2.74%) 2,400 17.32 0 0 7,300 8,000 6,600
10/06/2026 7,300 0 (0%) 2,445 18.02 0 0 7,300 8,000 6,600
09/06/2026 7,300 -0.1 (-1.35%) 1,200 8.57 0 0 7,400 8,100 6,700
08/06/2026 7,400 0.2 (2.78%) 5,300 38.11 0 0 7,200 7,900 6,500
05/06/2026 7,200 -0.6 (-7.69%) 5,400 41.29 0 0 7,800 8,500 7,100
04/06/2026 7,800 0.3 (4%) 2,886 21.38 0 0 7,500 8,200 6,800
03/06/2026 7,500 -0.3 (-3.85%) 407 2.95 0 0 7,800 8,500 7,100
02/06/2026 7,800 0.3 (4%) 4,519 33.97 0 0 7,500 8,200 6,800
01/06/2026 7,500 0.1 (1.35%) 25,800 193.19 0 0 7,400 8,100 6,700
29/05/2026 7,400 0.2 (2.78%) 10,230 74.8 0 0 7,200 7,900 6,500
28/05/2026 7,200 0 (0%) 7,151 50.97 0 0 7,200 7,900 6,500
27/05/2026 7,200 -0.2 (-2.7%) 5,028 34.74 0 0 7,400 8,100 6,700
26/05/2026 7,400 0.2 (2.78%) 100 0.74 0 0 7,200 7,900 6,500
25/05/2026 7,200 -0.1 (-1.37%) 5,801 42.1 0 0 7,300 8,000 6,600
22/05/2026 7,300 0 (0%) 200 1.45 0 0 7,300 8,000 6,600
21/05/2026 7,300 0.2 (2.82%) 4,146 30.5 0 0 7,100 7,800 6,400
20/05/2026 7,100 -0.2 (-2.74%) 12,954 91.35 0 0 7,300 8,000 6,600
19/05/2026 7,300 0.3 (4.29%) 3,123 21.76 0 0 7,000 7,700 6,300
18/05/2026 7,000 -0.3 (-4.11%) 12,300 87.25 0 0 7,300 8,000 6,600
15/05/2026 7,300 -0.1 (-1.35%) 5,300 38.51 0 0 7,400 8,100 6,700
14/05/2026 7,400 -0.1 (-1.33%) 22,308 162.85 0 0 7,500 8,200 6,800
13/05/2026 7,500 0 (0%) 16,600 124.89 0 0 7,500 8,200 6,800
12/05/2026 7,500 0.2 (2.74%) 9,300 68.56 0 0 7,300 8,000 6,600
11/05/2026 7,300 -0.1 (-1.35%) 4,051 28.11 0 0 7,400 8,100 6,700
08/05/2026 7,400 0 (0%) 6,800 48.78 0 0 7,400 8,100 6,700
07/05/2026 7,400 -0.3 (-3.9%) 9,510 69.82 0 0 7,700 8,400 7,000
06/05/2026 7,700 0 (0%) 22,400 172.48 0 0 7,700 8,400 7,000
05/05/2026 7,700 0.1 (1.32%) 265,831 2,044.74 0 0 7,600 8,300 6,900
04/05/2026 7,600 0.1 (1.33%) 20,511 154.45 0 0 7,500 8,200 6,800
29/04/2026 7,500 0.6 (8.7%) 127,782 946.8 0 0 6,900 7,500 6,300
28/04/2026 6,900 -0.4 (-5.48%) 30,746 219.89 0 0 7,300 8,000 6,600
24/04/2026 7,300 -0.4 (-5.19%) 62,401 462.82 0 0 7,700 8,400 7,000
23/04/2026 7,700 0.2 (2.67%) 19,209 142.82 0 0 7,500 8,200 6,800
22/04/2026 7,500 0.3 (4.17%) 48,904 357.87 0 0 7,200 7,900 6,500
21/04/2026 7,200 -0.4 (-5.26%) 23,341 169.09 0 0 7,600 8,300 6,900
20/04/2026 7,600 -0.1 (-1.3%) 22,101 163.87 0 0 7,700 8,400 7,000
17/04/2026 7,700 0 (0%) 54,241 428.45 0 0 7,700 8,400 7,000
16/04/2026 7,700 0.1 (1.32%) 47,638 362.47 0 0 7,600 8,300 6,900
15/04/2026 7,600 0.5 (7.04%) 77,718 589.58 0 0 7,100 7,800 6,400
14/04/2026 7,100 0 (0%) 31,321 223.94 0 0 7,100 7,800 6,400
13/04/2026 7,100 0 (0%) 13,446 94.82 0 0 7,100 7,800 6,400
10/04/2026 7,100 -0.2 (-2.74%) 15,001 107.88 0 0 7,300 8,000 6,600
09/04/2026 7,300 0.3 (4.29%) 433,815 3,080.33 0 0 7,000 7,700 6,300
08/04/2026 7,000 -0.6 (-7.89%) 67,747 493.45 0 0 7,600 8,300 6,900
07/04/2026 7,600 0.6 (8.57%) 311,359 2,297.58 0 0 7,000 7,700 6,300
06/04/2026 7,000 0.6 (9.38%) 90,936 636.45 0 0 6,400 7,000 5,800
03/04/2026 6,400 0.5 (8.47%) 106,763 681.38 0 0 5,900 6,400 5,400
02/04/2026 5,900 -0.3 (-4.84%) 36,502 225.92 0 0 6,200 6,800 5,600
01/04/2026 6,200 0 (0%) 6,843 43.02 0 0 6,200 6,800 5,600
31/03/2026 6,200 0 (0%) 22,400 139.12 0 0 6,200 6,800 5,600
30/03/2026 6,200 -0.6 (-8.82%) 17,513 113.28 0 0 6,800 7,400 6,200
27/03/2026 6,800 0.1 (1.49%) 10,520 71.53 0 0 6,700 7,300 6,100
26/03/2026 6,700 0.4 (6.35%) 25,304 163.21 0 0 6,300 6,900 5,700
25/03/2026 6,300 -0.2 (-3.08%) 31,206 201.41 0 0 6,500 7,100 5,900
24/03/2026 6,500 -0.7 (-9.72%) 27,167 185.47 0 0 7,200 7,900 6,500
23/03/2026 7,200 0 (0%) 473,876 3,447.56 0 0 7,200 7,900 6,500
20/03/2026 7,200 0.2 (2.86%) 119,100 836.77 0 0 7,000 7,700 6,300
19/03/2026 7,000 0.6 (9.38%) 249,389 1,672.5 0 0 6,400 7,000 5,800
18/03/2026 6,400 0.2 (3.23%) 126,310 807.63 0 0 6,200 6,800 5,600
17/03/2026 6,200 0.4 (6.9%) 97,603 585.64 0 0 5,800 6,300 5,300
16/03/2026 5,800 0.5 (9.43%) 1,344,832 7,376.37 0 0 5,300 5,800 4,800
13/03/2026 5,300 0 (0%) 30,400 160.58 0 0 5,300 5,800 4,800
12/03/2026 5,300 -0.5 (-8.62%) 89,502 475.09 0 0 5,800 6,300 5,300
11/03/2026 5,800 -0.1 (-1.69%) 137,300 741.68 0 0 5,900 6,400 5,400
10/03/2026 5,900 0.1 (1.72%) 304,600 1,620.17 0 0 5,800 6,300 5,300
09/03/2026 5,800 -0.2 (-3.33%) 9,725 58.24 0 0 6,000 6,600 5,400
06/03/2026 6,000 0 (0%) 6,700 39.44 0 0 6,000 6,600 5,400
05/03/2026 6,000 0.1 (1.69%) 900 5.4 0 0 5,900 6,400 5,400
04/03/2026 5,900 0 (0%) 25,001 149.07 0 0 5,900 6,400 5,400
03/03/2026 5,900 -0.1 (-1.67%) 22,207 132.23 0 0 6,000 6,600 5,400
02/03/2026 6,000 -0.1 (-1.64%) 30,879 185.29 0 0 6,100 6,700 5,500
27/02/2026 6,100 0.1 (1.67%) 16,400 98.89 0 0 6,000 6,600 5,400
26/02/2026 6,000 0 (0%) 9,501 57.86 0 0 6,000 6,600 5,400
25/02/2026 6,000 -0.2 (-3.23%) 34,000 208.65 0 0 6,200 6,800 5,600
24/02/2026 6,200 -0.1 (-1.59%) 7,000 43.7 0 0 6,300 6,900 5,700
23/02/2026 6,300 0.1 (1.61%) 527 3.3 0 0 6,200 6,800 5,600
13/02/2026 6,200 0.2 (3.33%) 21,313 128.44 0 0 6,000 6,600 5,400
12/02/2026 6,000 0 (0%) 11,000 68.44 0 0 6,000 6,600 5,400
11/02/2026 6,000 0.1 (1.69%) 10,540 64.17 0 0 5,900 6,400 5,400
10/02/2026 5,900 -0.1 (-1.67%) 4,400 26.68 0 0 6,000 6,600 5,400
09/02/2026 6,000 0.1 (1.69%) 12,133 74.91 0 0 5,900 6,400 5,400
06/02/2026 5,900 0 (0%) 6,900 41.3 0 0 5,900 6,400 5,400
05/02/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
04/02/2026 5,900 -0.1 (-1.67%) 9,906 59.01 0 0 6,000 6,600 5,400
03/02/2026 6,000 -0.1 (-1.64%) 7,700 46.33 0 0 6,100 6,700 5,500
02/02/2026 6,100 0.2 (3.39%) 4,000 23.72 0 0 5,900 6,400 5,400
30/01/2026 5,900 0.1 (1.72%) 10,901 65.36 0 0 5,800 6,300 5,300
29/01/2026 5,800 -0.2 (-3.33%) 2,600 15.52 0 0 6,000 6,600 5,400
28/01/2026 6,000 0 (0%) 3,600 21.61 0 0 6,000 6,600 5,400
27/01/2026 6,000 -0.1 (-1.64%) 6,200 37.13 0 0 6,100 6,700 5,500
26/01/2026 6,100 0.4 (7.02%) 7,070 42.61 0 0 5,700 6,200 5,200
23/01/2026 5,700 -0.3 (-5%) 26,810 162.97 0 0 6,000 6,600 5,400
22/01/2026 6,000 -0.2 (-3.23%) 20,900 125.77 0 0 6,200 6,800 5,600
21/01/2026 6,200 0 (0%) 13,700 84.09 0 0 6,200 6,800 5,600
20/01/2026 6,200 -0.1 (-1.59%) 17,701 111.49 0 0 6,300 6,900 5,700
19/01/2026 6,300 0 (0%) 5,500 34.17 0 0 6,300 6,900 5,700
16/01/2026 6,300 -0.1 (-1.56%) 3,000 18.9 0 0 6,400 7,000 5,800
15/01/2026 6,400 -0.1 (-1.54%) 2,101 13.45 0 0 6,500 7,100 5,900
14/01/2026 6,500 0.1 (1.56%) 6,900 45.29 0 0 6,400 7,000 5,800
13/01/2026 6,400 0.2 (3.23%) 41,550 267.45 0 0 6,200 6,800 5,600
12/01/2026 6,200 -0.1 (-1.59%) 7,501 46.95 0 0 6,300 6,900 5,700
09/01/2026 6,300 0 (0%) 200 1.25 0 0 6,300 6,900 5,700
08/01/2026 6,300 -0.1 (-1.56%) 15,000 94.98 0 0 6,400 7,000 5,800
07/01/2026 6,400 0.2 (3.23%) 12,400 78.93 0 0 6,200 6,800 5,600
06/01/2026 6,200 0 (0%) 31,801 197.71 0 0 6,200 6,800 5,600
05/01/2026 6,200 -0.1 (-1.59%) 19,005 119.89 0 0 6,300 6,900 5,700
31/12/2025 6,300 0 (0%) 22,500 144.57 0 0 6,300 6,900 5,700
30/12/2025 6,300 0 (0%) 9,001 57.26 0 0 6,300 6,900 5,700
29/12/2025 6,300 0 (0%) 29,590 186.74 0 0 6,300 6,900 5,700
26/12/2025 6,300 0 (0%) 30,000 183.95 0 0 6,300 6,900 5,700
25/12/2025 6,300 0 (0%) 6,465 40.74 0 0 6,300 6,900 5,700
24/12/2025 6,300 0 (0%) 25,300 158.85 0 0 6,300 6,900 5,700
23/12/2025 6,300 0 (0%) 37,700 237.56 0 0 6,300 6,900 5,700
22/12/2025 6,300 0 (0%) 25,611 159.81 0 0 6,300 6,900 5,700
19/12/2025 6,300 -0.1 (-1.56%) 10,500 65.95 0 0 6,400 7,000 5,800
18/12/2025 6,400 0 (0%) 22,900 144.8 0 0 6,400 7,000 5,800
17/12/2025 6,400 0 (0%) 115,206 723.52 0 0 6,400 7,000 5,800
16/12/2025 6,400 0.1 (1.59%) 19,518 123.42 0 0 6,300 6,900 5,700
15/12/2025 6,300 -0.1 (-1.56%) 70,125 442.23 0 0 6,400 7,000 5,800

Dữ liệu lịch sử - BSC

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