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
05/06/2026 15,600 0 (0%) 500 7.8 0 0 15,600 17,100 14,100
04/06/2026 15,600 -0.2 (-1.27%) 200 3.07 0 0 15,800 17,300 14,300
03/06/2026 15,800 -0.4 (-2.47%) 3,005 45.37 0 0 16,200 17,800 14,600
02/06/2026 16,200 0.4 (2.53%) 2,909 45.1 0 0 15,800 17,300 14,300
01/06/2026 15,800 0 (0%) 154 2.43 0 0 15,800 17,300 14,300
29/05/2026 15,800 -0.1 (-0.63%) 730 11.49 0 0 15,900 17,400 14,400
28/05/2026 15,900 0 (0%) 1,214 18.99 0 0 15,900 17,400 14,400
27/05/2026 15,900 0 (0%) 1,434 22.43 0 0 15,900 17,400 14,400
26/05/2026 15,900 0.7 (4.61%) 102 1.62 0 0 15,200 16,700 13,700
25/05/2026 15,200 0 (0%) 45 0.68 0 0 15,200 16,700 13,700
22/05/2026 15,200 -1.2 (-7.32%) 2,117 32.81 0 0 16,400 18,000 14,800
21/05/2026 16,400 0.6 (3.8%) 824 13.18 0 0 15,800 17,300 14,300
20/05/2026 15,800 -0.6 (-3.66%) 3,601 55.56 0 0 16,400 18,000 14,800
19/05/2026 16,400 1.1 (7.19%) 2,400 37.21 0 0 15,300 16,800 13,800
18/05/2026 15,300 -0.1 (-0.65%) 700 10.61 0 0 15,400 16,900 13,900
15/05/2026 15,400 0.5 (3.36%) 500 7.54 0 0 14,900 16,300 13,500
14/05/2026 14,900 -0.8 (-5.1%) 5,501 82.84 0 0 15,700 17,200 14,200
13/05/2026 15,700 0 (0%) 1,101 17.09 0 0 15,700 17,200 14,200
12/05/2026 15,700 -0.7 (-4.27%) 726 11.4 0 0 16,400 18,000 14,800
11/05/2026 16,400 1 (6.49%) 501 7.82 0 0 15,400 16,900 13,900
08/05/2026 15,400 -0.2 (-1.28%) 381 5.88 0 0 15,600 17,100 14,100
07/05/2026 15,600 0 (0%) 2,401 35.12 0 0 15,600 17,100 14,100
06/05/2026 15,600 0.2 (1.3%) 1,200 18.12 0 0 15,400 16,900 13,900
05/05/2026 15,400 -1.3 (-7.78%) 2,501 39.09 0 0 16,700 18,300 15,100
04/05/2026 16,700 0.5 (3.09%) 6,394 99.08 0 0 16,200 17,800 14,600
29/04/2026 16,200 -0.3 (-1.82%) 9,600 150.35 0 0 16,500 18,100 14,900
28/04/2026 16,500 -0.1 (-0.6%) 701 11.27 0 0 16,600 18,200 15,000
24/04/2026 16,600 -0.2 (-1.19%) 2,758 44.93 0 0 16,800 18,400 15,200
23/04/2026 16,800 -0.1 (-0.59%) 706 11.62 0 0 16,900 18,500 15,300
22/04/2026 16,900 0.6 (3.68%) 115 1.93 0 0 16,300 17,900 14,700
21/04/2026 16,300 -0.6 (-3.55%) 743 12.45 0 0 16,900 18,500 15,300
20/04/2026 16,900 -0.1 (-0.59%) 819 13.75 0 0 17,000 18,700 15,300
17/04/2026 17,000 0.6 (3.66%) 2,101 34.34 0 0 16,400 18,000 14,800
16/04/2026 16,400 -0.5 (-2.96%) 400 6.71 0 0 16,900 18,500 15,300
15/04/2026 16,900 0.6 (3.68%) 2,186 35.86 0 0 16,300 17,900 14,700
14/04/2026 16,300 -0.6 (-3.55%) 1,451 24.24 0 0 16,900 18,500 15,300
13/04/2026 16,900 0 (0%) 1 0.02 0 0 16,900 18,500 15,300
10/04/2026 16,900 0 (0%) 3,458 57.61 0 0 16,900 18,500 15,300
09/04/2026 16,900 -0.1 (-0.59%) 1,402 23.61 0 0 17,000 18,700 15,300
08/04/2026 17,000 0 (0%) 100 1.7 0 0 17,000 18,700 15,300
07/04/2026 17,000 0 (0%) 58 0.99 0 0 17,000 18,700 15,300
06/04/2026 17,000 -0.1 (-0.58%) 900 15.06 0 0 17,100 18,800 15,400
03/04/2026 17,100 0 (0%) 55 0.95 0 0 17,100 18,800 15,400
02/04/2026 17,100 -0.4 (-2.29%) 7,302 121.43 0 0 17,500 19,200 15,800
01/04/2026 17,500 -0.3 (-1.69%) 100 1.75 0 0 17,800 19,500 16,100
31/03/2026 17,800 0 (0%) 4 0.07 0 0 17,800 19,500 16,100
30/03/2026 17,800 0.8 (4.71%) 701 12.34 0 0 17,000 18,700 15,300
27/03/2026 17,000 0 (0%) 20 0.33 0 0 17,000 18,700 15,300
26/03/2026 17,000 -1.5 (-8.11%) 1,263 21.46 0 0 18,500 20,300 16,700
25/03/2026 18,500 0 (0%) 0 0 0 0 18,500 20,300 16,700
24/03/2026 18,500 0 (0%) 1 0.02 0 0 18,500 20,300 16,700
23/03/2026 18,500 1 (5.71%) 2,210 38.93 0 0 17,500 19,200 15,800
20/03/2026 17,500 -1 (-5.41%) 3,131 53.1 0 0 18,500 20,300 16,700
19/03/2026 18,500 1.1 (6.32%) 100 1.85 0 0 17,400 19,100 15,700
18/03/2026 17,400 -0.8 (-4.4%) 152 2.61 0 0 18,200 20,000 16,400
17/03/2026 18,200 0.4 (2.25%) 1,164 20.97 0 0 17,800 19,500 16,100
16/03/2026 17,800 0.1 (0.56%) 100 1.78 0 0 17,700 19,400 16,000
13/03/2026 17,700 -0.5 (-2.75%) 1,300 23.05 0 0 18,200 20,000 16,400
12/03/2026 18,200 0.4 (2.25%) 491 8.68 0 0 17,800 19,500 16,100
11/03/2026 17,800 -0.1 (-0.56%) 1,904 34.01 0 0 17,900 19,600 16,200
10/03/2026 17,900 0.9 (5.29%) 2,810 48.1 0 0 17,000 18,700 15,300
09/03/2026 17,000 -0.3 (-1.73%) 1,472 25.1 0 0 17,300 19,000 15,600
06/03/2026 17,300 -0.6 (-3.35%) 1,000 17.3 0 0 17,900 19,600 16,200
05/03/2026 17,900 0 (0%) 0 0 0 0 17,900 19,600 16,200
04/03/2026 17,900 0 (0%) 2,706 48.39 0 0 17,900 19,600 16,200
03/03/2026 17,900 0 (0%) 6 0.11 0 0 17,900 19,600 16,200
02/03/2026 17,900 -0.5 (-2.72%) 7,582 133.65 0 0 18,400 20,200 16,600
27/02/2026 18,400 1.3 (7.6%) 1,201 21.38 0 0 17,100 18,800 15,400
26/02/2026 17,100 -1.9 (-10%) 3,418 58.73 0 0 19,000 20,900 17,100
25/02/2026 19,000 1.5 (8.57%) 7,810 135.91 0 0 17,500 19,200 15,800
24/02/2026 17,500 0.8 (4.79%) 5,800 97.63 0 0 16,700 18,300 15,100
23/02/2026 16,700 0.1 (0.6%) 1,030 17.1 0 0 16,600 18,200 15,000
13/02/2026 16,600 0 (0%) 2,000 33.29 0 0 16,600 18,200 15,000
12/02/2026 16,600 0 (0%) 0 0 0 0 16,600 18,200 15,000
11/02/2026 16,600 0 (0%) 129 2.12 0 0 16,600 18,200 15,000
10/02/2026 16,600 0 (0%) 309 5.08 0 0 16,600 18,200 15,000
09/02/2026 16,600 0 (0%) 19 0.3 0 0 16,600 18,200 15,000
06/02/2026 16,600 0 (0%) 826 13.64 0 0 16,600 18,200 15,000
05/02/2026 16,600 0.1 (0.61%) 1,504 24.92 0 0 16,500 18,100 14,900
04/02/2026 16,500 0.1 (0.61%) 6,078 98.51 0 0 16,400 18,000 14,800
03/02/2026 16,400 -0.2 (-1.2%) 1,100 18.04 0 0 16,600 18,200 15,000
02/02/2026 16,600 -0.2 (-1.19%) 201 3.34 0 0 16,800 18,400 15,200
30/01/2026 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
29/01/2026 16,800 0 (0%) 979 15.84 0 0 16,800 18,400 15,200
28/01/2026 16,800 0 (0%) 100 1.68 0 0 16,800 18,400 15,200
27/01/2026 16,800 -0.1 (-0.59%) 1,074 17.32 0 0 16,900 18,500 15,300
26/01/2026 16,900 0.5 (3.05%) 1,611 26.47 0 0 16,400 18,000 14,800
23/01/2026 16,400 -0.1 (-0.61%) 3,505 57.53 0 0 16,500 18,100 14,900
22/01/2026 16,500 -0.2 (-1.2%) 2,621 43.46 0 0 16,700 18,300 15,100
21/01/2026 16,700 -0.2 (-1.18%) 658 11. 0 0 16,900 18,500 15,300
20/01/2026 16,900 0 (0%) 3,500 57.42 0 0 16,900 18,500 15,300
19/01/2026 16,900 -0.6 (-3.43%) 9,074 148.26 0 0 17,500 19,200 15,800
16/01/2026 17,500 0 (0%) 87 1.44 0 0 17,500 19,200 15,800
15/01/2026 17,500 0 (0%) 5 0.08 0 0 17,500 19,200 15,800
14/01/2026 17,500 -0.2 (-1.13%) 2,815 47.66 0 0 17,700 19,400 16,000
13/01/2026 17,700 -0.5 (-2.75%) 300 5.11 0 0 18,200 20,000 16,400
12/01/2026 18,200 1.5 (8.98%) 4,500 75.93 0 0 16,700 18,300 15,100
09/01/2026 16,700 0 (0%) 5,107 85.09 0 0 16,700 18,300 15,100
08/01/2026 16,700 -0.1 (-0.6%) 100 1.67 0 0 16,800 18,400 15,200
07/01/2026 16,800 0.3 (1.82%) 1,120 18.52 0 0 16,500 18,100 14,900
06/01/2026 16,500 0.1 (0.61%) 2,073 34.2 0 0 16,400 18,000 14,800
05/01/2026 16,400 -0.2 (-1.2%) 1,000 16.42 0 0 16,600 18,200 15,000
31/12/2025 16,600 0.2 (1.22%) 1,829 30.32 0 0 16,400 18,000 14,800
30/12/2025 16,400 -0.2 (-1.2%) 9,701 159.55 0 0 16,600 18,200 15,000
29/12/2025 16,600 0 (0%) 709 11.82 0 0 16,600 18,200 15,000
26/12/2025 16,600 0 (0%) 400 6.61 0 0 16,600 18,200 15,000
25/12/2025 16,600 0.1 (0.61%) 501 8.32 0 0 16,500 18,100 14,900
24/12/2025 16,500 -0.3 (-1.79%) 10,400 171.95 0 0 16,800 18,400 15,200
23/12/2025 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
22/12/2025 16,800 -0.1 (-0.59%) 820 13.87 0 0 16,900 18,500 15,300
19/12/2025 16,900 0 (0%) 1,500 25.35 0 0 16,900 18,500 15,300
18/12/2025 16,900 0.6 (3.68%) 310 5.13 0 0 16,300 17,900 14,700
17/12/2025 16,300 -0.7 (-4.12%) 3,000 49.5 0 0 17,000 18,700 15,300
16/12/2025 17,000 0.2 (1.19%) 35,106 589.9 0 0 16,800 18,400 15,200
15/12/2025 16,800 -0.2 (-1.18%) 322 5.41 0 0 17,000 18,700 15,300
12/12/2025 17,000 0 (0%) 1 0.02 0 0 17,000 18,700 15,300
11/12/2025 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
10/12/2025 17,000 0.4 (2.41%) 939 15.76 0 0 16,600 18,200 15,000
09/12/2025 16,600 -0.3 (-1.78%) 1,142 18.88 0 0 16,900 18,500 15,300
08/12/2025 16,900 -0.1 (-0.59%) 200 3.38 0 0 17,000 18,700 15,300

Dữ liệu lịch sử - BSC

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