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 78,000 0 (0%) 86,523 6,748.61 0 0 78,000 85,800 70,200
11/06/2026 78,000 0 (0%) 125,139 9,749.39 0 0 78,000 85,800 70,200
10/06/2026 78,000 0.5 (0.65%) 21,373 1,668.09 0 0 77,500 85,200 69,800
09/06/2026 77,500 -0.2 (-0.26%) 10,522 812.9 0 0 77,700 85,400 70,000
08/06/2026 77,700 -0.8 (-1.02%) 3,284 254.63 0 0 78,500 86,300 70,700
05/06/2026 78,500 0.8 (1.03%) 53,886 4,178.66 0 0 77,700 85,400 70,000
04/06/2026 77,700 0.1 (0.13%) 6,231 482.17 0 0 77,600 85,300 69,900
03/06/2026 77,600 -0.1 (-0.13%) 15,615 1,205.75 0 0 77,700 85,400 70,000
02/06/2026 77,700 0.2 (0.26%) 9,259 717.61 0 0 77,500 85,200 69,800
01/06/2026 77,500 -0.7 (-0.9%) 4,668 362.95 0 0 78,200 86,000 70,400
29/05/2026 78,200 0.2 (0.26%) 3,314 259.54 0 0 78,000 85,800 70,200
28/05/2026 78,000 -0.7 (-0.89%) 11,980 932.06 280,000 21,811.16 78,700 86,500 70,900
27/05/2026 78,700 1.2 (1.55%) 2,228 175.08 0 0 77,500 85,200 69,800
26/05/2026 77,500 -0.5 (-0.64%) 46,404 3,612.17 280,000 21,868 78,000 85,800 70,200
25/05/2026 78,000 -0.5 (-0.64%) 64,048 5,028.5 0 0 78,500 86,300 70,700
22/05/2026 78,500 0 (0%) 40,503 3,213.99 0 0 78,500 86,300 70,700
21/05/2026 78,500 0.8 (1.03%) 24,452 1,916.65 0 0 77,700 85,400 70,000
20/05/2026 77,700 -2.8 (-3.48%) 66,461 5,198.61 0 0 80,500 88,500 72,500
19/05/2026 80,500 -0.5 (-0.62%) 27,992 2,265.92 0 0 81,000 89,100 72,900
18/05/2026 81,000 1.7 (2.14%) 59,011 4,760.1 0 0 79,300 87,200 71,400
15/05/2026 79,300 -0.7 (-0.88%) 80,334 6,391.93 0 0 80,000 88,000 72,000
14/05/2026 80,000 0.2 (0.25%) 61,808 4,934.19 0 0 79,800 87,700 71,900
13/05/2026 79,800 0 (0%) 33,435 2,672.74 0 0 79,800 87,700 71,900
12/05/2026 79,800 0.3 (0.38%) 142,368 11,379.38 0 0 79,500 87,400 71,600
11/05/2026 79,500 0.5 (0.63%) 17,158 1,363.52 0 0 79,000 86,900 71,100
08/05/2026 79,000 0.7 (0.89%) 232,745 18,601.09 0 0 78,300 86,100 70,500
07/05/2026 78,300 0 (0%) 36,728 2,874.4 0 0 78,300 86,100 70,500
06/05/2026 78,300 0.3 (0.38%) 46,298 3,619.85 0 0 78,000 85,800 70,200
05/05/2026 78,000 -0.4 (-0.51%) 15,987 1,247.49 0 0 78,400 86,200 70,600
04/05/2026 78,400 1.4 (1.82%) 47,255 3,690.99 0 0 77,000 84,700 69,300
29/04/2026 77,000 2.3 (3.08%) 110,985 8,576.62 0 0 74,700 82,100 67,300
28/04/2026 74,700 -0.1 (-0.13%) 12,793 962.27 0 0 74,800 82,200 67,400
24/04/2026 74,800 -2.2 (-2.86%) 53,506 4,027.18 0 0 77,000 84,700 69,300
23/04/2026 77,000 0.2 (0.26%) 15,549 1,189.8 0 0 76,800 84,400 69,200
22/04/2026 76,800 -0.2 (-0.26%) 26,029 1,989.99 0 0 77,000 84,700 69,300
21/04/2026 77,000 -1 (-1.28%) 61,612 4,758.57 0 0 78,000 85,800 70,200
20/04/2026 78,000 0.1 (0.13%) 33,519 2,617.03 0 0 77,900 85,600 70,200
17/04/2026 77,900 0.9 (1.17%) 45,636 3,531.28 0 0 77,000 84,700 69,300
16/04/2026 77,000 -0.4 (-0.52%) 54,664 4,219.81 0 0 77,400 85,100 69,700
15/04/2026 77,400 -0.8 (-1.02%) 66,103 5,123.45 0 0 78,200 86,000 70,400
14/04/2026 78,200 0.2 (0.26%) 37,095 2,895.21 0 0 78,000 85,800 70,200
13/04/2026 78,000 0.1 (0.13%) 27,516 2,139.63 0 0 77,900 85,600 70,200
10/04/2026 77,900 0.4 (0.52%) 132,054 10,249.98 0 0 77,500 85,200 69,800
09/04/2026 77,500 -1 (-1.27%) 58,583 4,581.17 0 0 78,500 86,300 70,700
08/04/2026 78,500 1 (1.29%) 49,496 3,883.74 0 0 77,500 85,200 69,800
07/04/2026 77,500 -0.5 (-0.64%) 25,470 1,986.43 0 0 78,000 85,800 70,200
06/04/2026 78,000 -3.2 (-3.94%) 115,280 9,114.15 0 0 81,200 89,300 73,100
03/04/2026 81,200 0 (0%) 19,444 1,580.14 0 0 81,200 89,300 73,100
02/04/2026 81,200 1.3 (1.63%) 159,674 12,966.33 0 0 79,900 87,800 72,000
01/04/2026 79,900 0.1 (0.13%) 29,076 2,325.92 0 0 79,800 87,700 71,900
31/03/2026 79,800 0.3 (0.38%) 18,223 1,448.7 0 0 79,500 87,400 71,600
30/03/2026 79,500 0.4 (0.51%) 39,248 3,097.54 0 0 79,100 87,000 71,200
27/03/2026 79,100 -0.9 (-1.13%) 35,166 2,793.28 0 0 80,000 88,000 72,000
26/03/2026 80,000 0.4 (0.5%) 35,426 2,823.25 0 0 79,600 87,500 71,700
25/03/2026 79,600 2.3 (2.98%) 46,978 3,722.95 0 0 77,300 85,000 69,600
24/03/2026 77,300 1.4 (1.84%) 84,278 6,653.8 0 0 75,900 83,400 68,400
23/03/2026 75,900 -0.7 (-0.91%) 39,490 3,008.36 0 0 76,600 84,200 69,000
20/03/2026 76,600 0 (0%) 38,710 2,981.58 0 0 76,600 84,200 69,000
19/03/2026 76,600 -0.5 (-0.65%) 30,682 2,338.19 0 0 77,100 84,800 69,400
18/03/2026 77,100 -0.3 (-0.39%) 15,165 1,174.22 0 0 77,400 85,100 69,700
17/03/2026 77,400 0.7 (0.91%) 16,116 1,252.36 0 0 76,700 84,300 69,100
16/03/2026 76,700 0.2 (0.26%) 28,130 2,157.13 0 0 76,500 84,100 68,900
13/03/2026 76,500 -1.7 (-2.17%) 38,252 2,954.24 0 0 78,200 86,000 70,400
12/03/2026 78,200 -1.2 (-1.51%) 54,420 4,290.93 0 0 79,400 87,300 71,500
11/03/2026 79,400 0.7 (0.89%) 34,586 2,735.79 0 0 78,700 86,500 70,900
10/03/2026 78,700 4 (5.35%) 53,533 4,218.64 0 0 74,700 82,100 67,300
09/03/2026 74,700 -8.3 (-10%) 390,046 29,337.16 0 0 83,000 91,300 74,700
06/03/2026 83,000 -0.4 (-0.48%) 68,500 5,652.5 0 0 83,400 91,700 75,100
05/03/2026 83,400 0.4 (0.48%) 33,379 2,784.53 0 0 83,000 91,300 74,700
04/03/2026 83,000 -1.6 (-1.89%) 99,183 8,236.66 0 0 84,600 93,000 76,200
03/03/2026 84,600 -0.2 (-0.24%) 57,587 4,891.43 0 0 84,800 93,200 76,400
02/03/2026 84,800 -2.2 (-2.53%) 149,661 12,818.83 50,000 4,785 87,000 95,700 78,300
27/02/2026 87,000 -1.1 (-1.25%) 81,368 7,062.67 0 0 88,100 96,900 79,300
26/02/2026 88,100 0.1 (0.11%) 80,346 7,028.77 0 0 88,000 96,800 79,200
25/02/2026 88,000 1.3 (1.5%) 51,985 4,526.25 0 0 86,700 95,300 78,100
24/02/2026 86,700 -0.1 (-0.12%) 69,864 6,105.9 0 0 86,800 95,400 78,200
23/02/2026 86,800 0.2 (0.23%) 70,487 6,155.27 0 0 86,600 95,200 78,000
13/02/2026 86,600 -0.7 (-0.8%) 35,046 3,043.74 0 0 87,300 96,000 78,600
12/02/2026 87,300 0.4 (0.46%) 26,360 2,289.65 0 0 86,900 95,500 78,300
11/02/2026 86,900 0.9 (1.05%) 83,828 7,287.82 0 0 86,000 94,600 77,400
10/02/2026 86,000 -1.5 (-1.71%) 44,055 3,828.84 0 0 87,500 96,200 78,800
09/02/2026 87,500 0.5 (0.57%) 47,616 4,178.53 36,800 2,888.8 87,000 95,700 78,300
06/02/2026 87,000 -5.8 (-6.25%) 90,053 8,012.41 0 0 92,800 102,000 83,600
05/02/2026 92,800 -2.6 (-2.73%) 111,036 10,422.59 0 0 95,400 104,900 85,900
04/02/2026 95,400 3.9 (4.26%) 217,677 20,902.32 0 0 91,500 100,600 82,400
03/02/2026 91,500 3.3 (3.74%) 185,000 16,512.95 0 0 88,200 97,000 79,400
02/02/2026 88,200 1.8 (2.08%) 162,654 13,839.81 50,000 4,750 86,400 95,000 77,800
30/01/2026 86,400 -0.1 (-0.12%) 72,764 6,303.61 0 0 86,500 95,100 77,900
29/01/2026 86,500 -2.9 (-3.24%) 141,840 12,322.74 0 0 89,400 98,300 80,500
28/01/2026 89,400 -1 (-1.11%) 78,988 7,060.06 0 0 90,400 99,400 81,400
27/01/2026 90,400 4.3 (4.99%) 109,440 9,758.61 0 0 86,100 94,700 77,500
26/01/2026 86,100 -3.9 (-4.33%) 224,247 19,701.37 8,000 720 90,000 99,000 81,000
23/01/2026 90,000 -5 (-5.26%) 187,277 17,220.37 0 0 95,000 104,500 85,500
22/01/2026 95,000 -6.3 (-6.22%) 304,406 29,246.92 0 0 101,300 111,400 91,200
21/01/2026 101,300 1.3 (1.3%) 131,153 13,223.63 0 0 100,000 110,000 90,000
20/01/2026 100,000 -5.8 (-5.48%) 460,222 47,913.67 0 0 105,800 116,300 95,300
19/01/2026 105,800 -6.7 (-5.96%) 491,941 54,247.37 0 0 112,500 123,700 101,300
16/01/2026 112,500 10.2 (9.97%) 972,419 109,386.16 0 0 102,300 112,500 92,100
15/01/2026 102,300 9.3 (10%) 645,725 65,071.73 0 0 93,000 102,300 83,700
14/01/2026 93,000 0 (0%) 132,949 12,513.33 0 0 93,000 102,300 83,700
13/01/2026 93,000 -0.5 (-0.53%) 62,049 5,803.28 0 0 93,500 102,800 84,200
12/01/2026 93,500 0 (0%) 95,726 9,017.95 0 0 93,500 102,800 84,200
09/01/2026 93,500 -2.5 (-2.6%) 79,073 7,430.05 0 0 96,000 105,600 86,400
08/01/2026 96,000 -2.5 (-2.54%) 62,611 6,064.75 0 0 98,500 108,300 88,700
07/01/2026 98,500 0.6 (0.61%) 130,193 12,823.63 0 0 97,900 107,600 88,200
06/01/2026 97,900 2.9 (3.05%) 424,965 41,431.99 0 0 95,000 104,500 85,500
05/01/2026 95,000 2 (2.15%) 63,857 6,122.53 0 0 93,000 102,300 83,700
31/12/2025 93,000 -3.8 (-3.93%) 117,454 11,344.58 0 0 96,800 106,400 87,200
30/12/2025 96,800 -0.2 (-0.21%) 246,540 23,916.57 0 0 97,000 106,700 87,300
29/12/2025 97,000 2.4 (2.54%) 255,067 25,337.12 0 0 94,600 104,000 85,200
26/12/2025 94,600 8.6 (10%) 567,368 53,060.81 0 0 86,000 94,600 77,400
25/12/2025 86,000 -2 (-2.27%) 82,552 7,170.9 0 0 88,000 96,800 79,200
24/12/2025 88,000 -1.3 (-1.46%) 54,053 4,782.36 0 0 89,300 98,200 80,400
23/12/2025 89,300 -2.6 (-2.83%) 64,221 5,773.04 0 0 91,900 101,000 82,800
22/12/2025 91,900 -0.6 (-0.65%) 25,208 2,315.09 0 0 92,500 101,700 83,300
19/12/2025 92,500 0.9 (0.98%) 98,885 9,064.47 0 0 91,600 100,700 82,500
18/12/2025 91,600 2.1 (2.35%) 80,544 7,397.59 0 0 89,500 98,400 80,600
17/12/2025 89,500 1.5 (1.7%) 68,808 6,147.89 0 0 88,000 96,800 79,200
16/12/2025 88,000 1.3 (1.5%) 173,708 15,392.99 0 0 86,700 95,300 78,100
15/12/2025 86,700 -2.3 (-2.58%) 89,449 7,788.5 0 0 89,000 97,900 80,100

Dữ liệu lịch sử - BSC

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