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 23,550 0.95 (4.2%) 300 6.88 0 0 22,600 24,150 21,050
08/06/2026 22,600 -0.3 (-1.31%) 18,700 437.66 0 0 22,900 24,500 21,300
05/06/2026 22,900 -0.2 (-0.87%) 3,300 74.01 0 0 23,100 24,700 21,500
04/06/2026 23,100 0.1 (0.43%) 11,200 257.59 0 0 23,000 24,600 21,400
03/06/2026 23,000 -0.3 (-1.29%) 2,900 66.75 0 0 23,300 24,900 21,700
02/06/2026 23,300 -0.25 (-1.06%) 17,600 398.19 0 0 23,550 25,150 21,950
01/06/2026 23,550 0.55 (2.39%) 1,300 30.05 0 0 23,000 24,600 21,400
29/05/2026 23,000 -0.4 (-1.71%) 53,500 1,231.27 0 0 23,400 25,000 21,800
28/05/2026 23,400 -0.1 (-0.43%) 2,300 53.88 0 0 23,500 25,100 21,900
27/05/2026 23,500 0.2 (0.86%) 3,900 90.27 0 0 23,300 24,900 21,700
26/05/2026 23,300 -0.1 (-0.43%) 9,300 214.04 0 0 23,400 25,000 21,800
25/05/2026 23,400 -0.05 (-0.21%) 14,100 326.36 0 0 23,450 25,050 21,850
22/05/2026 23,450 0.2 (0.86%) 16,000 372.88 0 0 23,250 24,850 21,650
21/05/2026 23,250 -0.6 (-2.52%) 12,000 282.57 0 0 23,850 25,500 22,200
20/05/2026 23,850 -0.15 (-0.63%) 18,800 441.77 0 0 24,000 25,650 22,350
19/05/2026 24,000 0 (0%) 27,000 652.39 0 0 24,000 25,650 22,350
18/05/2026 24,000 0.45 (1.91%) 37,400 896.99 0 0 23,550 25,150 21,950
15/05/2026 23,550 0.15 (0.64%) 14,200 328.92 0 0 23,400 25,000 21,800
14/05/2026 23,400 0 (0%) 5,800 136.34 0 0 23,400 25,000 21,800
13/05/2026 23,400 -0.2 (-0.85%) 10,600 249.29 0 0 23,600 25,250 21,950
12/05/2026 23,600 0.05 (0.21%) 15,600 367.88 0 0 23,550 25,150 21,950
11/05/2026 23,550 -0.35 (-1.46%) 16,400 389.04 0 0 23,900 25,550 22,250
08/05/2026 23,900 0.1 (0.42%) 3,200 76.8 0 0 23,800 25,450 22,150
07/05/2026 23,800 -0.1 (-0.42%) 9,300 223.4 0 0 23,900 25,550 22,250
06/05/2026 23,900 0 (0%) 15,600 372.02 0 0 23,900 25,550 22,250
05/05/2026 23,900 -0.05 (-0.21%) 11,700 280.23 0 0 23,950 25,600 22,300
04/05/2026 23,950 0 (0%) 18,700 449.19 0 0 23,950 25,600 22,300
29/04/2026 23,950 -0.05 (-0.21%) 3,300 79.25 0 0 24,000 25,650 22,350
28/04/2026 24,000 -0.05 (-0.21%) 6,500 153.27 0 0 24,050 25,700 22,400
24/04/2026 24,050 -0.05 (-0.21%) 5,300 127.18 0 0 24,100 25,750 22,450
23/04/2026 24,100 0 (0%) 45,800 1,105.95 0 0 24,100 25,750 22,450
22/04/2026 24,100 0.55 (2.34%) 26,600 645.85 0 0 23,550 25,150 21,950
21/04/2026 23,550 -0.3 (-1.26%) 19,400 459.2 0 0 23,850 25,500 22,200
20/04/2026 23,850 0.1 (0.42%) 7,400 176.22 0 0 23,750 25,400 22,100
17/04/2026 23,750 -0.2 (-0.84%) 7,000 166.48 0 0 23,950 25,600 22,300
16/04/2026 23,950 -0.05 (-0.21%) 17,200 413.1 0 0 24,000 25,650 22,350
15/04/2026 24,000 0 (0%) 3,700 88.64 0 0 24,000 25,650 22,350
14/04/2026 24,000 -0.1 (-0.41%) 4,000 95.64 0 0 24,100 25,750 22,450
13/04/2026 24,100 0.05 (0.21%) 3,500 84.07 0 0 24,050 25,700 22,400
10/04/2026 24,050 0.05 (0.21%) 2,200 52.73 0 0 24,000 25,650 22,350
09/04/2026 24,000 -0.1 (-0.41%) 1,300 31.41 0 0 24,100 25,750 22,450
08/04/2026 24,100 0.6 (2.55%) 20,600 491.7 0 0 23,500 25,100 21,900
07/04/2026 23,500 -0.05 (-0.21%) 20,600 483.06 0 0 23,550 25,150 21,950
06/04/2026 23,550 0.05 (0.21%) 14,500 339.11 0 0 23,500 25,100 21,900
03/04/2026 23,500 -0.3 (-1.26%) 10,600 250.16 0 0 23,800 25,450 22,150
02/04/2026 23,800 -0.05 (-0.21%) 9,300 220.16 0 0 23,850 25,500 22,200
01/04/2026 23,850 0 (0%) 12,200 291.51 0 0 23,850 25,500 22,200
31/03/2026 23,850 -0.15 (-0.63%) 21,300 513.45 0 0 24,000 25,650 22,350
30/03/2026 24,000 -0.3 (-1.23%) 41,000 985.08 0 0 24,300 26,000 22,600
27/03/2026 24,300 -0.3 (-1.22%) 24,300 590.37 0 0 24,600 26,300 22,900
26/03/2026 24,600 -0.05 (-0.2%) 29,000 705.52 0 0 24,650 26,350 22,950
25/03/2026 24,650 1.05 (4.45%) 50,100 1,215.64 0 0 23,600 25,250 21,950
24/03/2026 23,600 -0.4 (-1.67%) 22,600 535.41 0 0 24,000 25,650 22,350
23/03/2026 24,000 -0.9 (-3.61%) 15,800 388.52 0 0 24,900 26,600 23,200
20/03/2026 24,900 0.6 (2.47%) 42,100 1,045.7 0 0 24,300 26,000 22,600
19/03/2026 24,300 -0.1 (-0.41%) 20,300 488.22 0 0 24,400 26,100 22,700
18/03/2026 24,400 0.05 (0.21%) 21,000 514.01 0 0 24,350 26,050 22,650
17/03/2026 24,350 -0.15 (-0.61%) 27,800 680.29 0 0 24,500 26,200 22,800
16/03/2026 24,500 -0.5 (-2%) 26,200 650.14 0 0 25,000 26,750 23,250
13/03/2026 25,000 0 (0%) 61,700 1,541.52 0 0 25,000 26,750 23,250
12/03/2026 25,000 -0.15 (-0.6%) 43,700 1,088.77 0 0 25,150 26,900 23,400
11/03/2026 25,150 0 (0%) 48,900 1,235.84 0 0 25,150 26,900 23,400
10/03/2026 25,150 0.85 (3.5%) 82,800 2,024.97 0 0 24,300 26,000 22,600
09/03/2026 24,300 -1.8 (-6.9%) 135,300 3,343.45 0 0 26,100 27,900 24,300
06/03/2026 26,100 -0.7 (-2.61%) 39,900 1,047.92 0 0 26,800 28,650 24,950
05/03/2026 26,800 -0.2 (-0.74%) 54,800 1,477.81 0 0 27,000 28,850 25,150
04/03/2026 27,000 -0.3 (-1.1%) 85,000 2,257.93 0 0 27,300 29,200 25,400
03/03/2026 27,300 -0.2 (-0.73%) 72,200 1,986.61 0 0 27,500 29,400 25,600
02/03/2026 27,500 1.2 (4.56%) 139,500 3,770.06 0 0 26,300 28,100 24,500
27/02/2026 26,300 0.15 (0.57%) 94,100 2,457.89 0 0 26,150 27,950 24,350
26/02/2026 26,150 0.3 (1.16%) 106,200 2,758.93 0 0 25,850 27,650 24,050
25/02/2026 25,850 1.15 (4.66%) 130,100 3,294.79 0 0 24,700 26,400 23,000
24/02/2026 24,700 -0.2 (-0.8%) 36,300 895.98 0 0 24,900 26,600 23,200
23/02/2026 24,900 0.65 (2.68%) 36,300 896.35 0 0 24,250 25,900 22,600
13/02/2026 24,250 -0.3 (-1.22%) 12,000 291.53 0 0 24,550 26,250 22,850
12/02/2026 24,550 -0.05 (-0.2%) 1,900 46.74 0 0 24,600 26,300 22,900
11/02/2026 24,600 0.15 (0.61%) 21,100 518.03 0 0 24,450 26,150 22,750
10/02/2026 24,450 -0.15 (-0.61%) 72,300 1,772.53 0 0 24,600 26,300 22,900
09/02/2026 24,600 0.35 (1.44%) 70,400 1,723.67 0 0 24,250 25,900 22,600
06/02/2026 24,250 -0.3 (-1.22%) 82,000 1,961.63 0 0 24,550 26,250 22,850
05/02/2026 24,550 -0.8 (-3.16%) 118,000 2,891.18 0 0 25,350 27,100 23,600
04/02/2026 25,350 0.1 (0.4%) 179,600 4,564.29 0 0 25,250 27,000 23,500
03/02/2026 25,250 0.15 (0.6%) 219,000 5,677.44 0 0 25,100 26,850 23,350
02/02/2026 25,100 1.6 (6.81%) 328,200 8,237.82 0 0 23,500 25,100 21,900
30/01/2026 23,500 1.05 (4.68%) 114,600 2,629.97 0 0 22,450 24,000 20,900
29/01/2026 22,450 0 (0%) 36,600 824.56 0 0 22,450 24,000 20,900
28/01/2026 22,450 0 (0%) 34,300 769.27 0 0 22,450 24,000 20,900
27/01/2026 22,450 -0.1 (-0.44%) 17,600 396.79 0 0 22,550 24,100 21,000
26/01/2026 22,550 -0.25 (-1.1%) 51,800 1,161.4 0 0 22,800 24,350 21,250
23/01/2026 22,800 0.35 (1.56%) 54,100 1,219.83 0 0 22,450 24,000 20,900
22/01/2026 22,450 -0.35 (-1.54%) 89,700 2,019.09 0 0 22,800 24,350 21,250
21/01/2026 22,800 -0.5 (-2.15%) 103,400 2,337.21 0 0 23,300 24,900 21,700
20/01/2026 23,300 0 (0%) 95,700 2,227.72 0 0 23,300 24,900 21,700
19/01/2026 23,300 -0.9 (-3.72%) 229,500 5,374.63 0 0 24,200 25,850 22,550
16/01/2026 24,200 1.1 (4.76%) 208,700 5,076.02 0 0 23,100 24,700 21,500
15/01/2026 23,100 1.5 (6.94%) 341,600 7,838.6 0 0 21,600 23,100 20,100
14/01/2026 21,600 0.3 (1.41%) 133,300 2,885.41 0 0 21,300 22,750 19,850
13/01/2026 21,300 0.2 (0.95%) 69,400 1,465.93 0 0 21,100 22,550 19,650
12/01/2026 21,100 -1 (-4.52%) 89,400 1,932.86 0 0 22,100 23,600 20,600
09/01/2026 22,100 0.65 (3.03%) 164,400 3,574.3 0 0 21,450 22,950 19,950
08/01/2026 21,450 0.45 (2.14%) 166,800 3,552.26 0 0 21,000 22,450 19,550
07/01/2026 21,000 1.3 (6.6%) 148,600 3,073.56 0 0 19,700 21,050 18,350
06/01/2026 19,700 0.25 (1.29%) 27,400 536.76 0 0 19,450 20,800 18,100
05/01/2026 19,450 0 (0%) 2,500 48.14 0 0 19,450 20,800 18,100
31/12/2025 19,450 0 (0%) 4,100 79.64 0 0 19,450 20,800 18,100
30/12/2025 19,450 0.1 (0.52%) 9,200 178 0 0 19,350 20,700 18,000
29/12/2025 19,350 0.05 (0.26%) 5,200 100.81 0 0 19,300 20,650 17,950
26/12/2025 19,300 -0.2 (-1.03%) 2,700 51.67 0 0 19,500 20,850 18,150
25/12/2025 19,500 0 (0%) 27,600 528.61 0 0 19,500 20,850 18,150
24/12/2025 19,500 0.05 (0.26%) 4,700 90.84 0 0 19,450 20,800 18,100
23/12/2025 19,450 0.1 (0.52%) 1,400 27.07 0 0 19,350 20,700 18,000
22/12/2025 19,350 -0.1 (-0.51%) 37,200 717.99 0 0 19,450 20,800 18,100
19/12/2025 19,450 -0.1 (-0.51%) 5,800 112.25 0 0 19,550 20,900 18,200
18/12/2025 19,550 -0.3 (-1.51%) 4,200 81.41 0 0 19,850 21,200 18,500
17/12/2025 19,850 0.25 (1.28%) 100 1.99 0 0 19,600 20,950 18,250
16/12/2025 19,600 0.2 (1.03%) 4,700 91.3 0 0 19,400 20,750 18,050
15/12/2025 19,400 -0.05 (-0.26%) 3,900 75.69 0 0 19,450 20,800 18,100
12/12/2025 19,450 -0.05 (-0.26%) 3,100 60.43 0 0 19,500 20,850 18,150
11/12/2025 19,500 0.25 (1.3%) 12,800 248.83 0 0 19,250 20,550 17,950
10/12/2025 19,250 -0.4 (-2.04%) 26,300 508.23 0 0 19,650 21,000 18,300
09/12/2025 19,650 -0.05 (-0.25%) 11,600 225.99 0 0 19,700 21,050 18,350

Dữ liệu lịch sử - BSC

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