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 48,200 -0.3 (-0.62%) 36,731 1,772.14 0 0 48,500 55,700 41,300
11/06/2026 48,400 -0.5 (-1.02%) 25,969 1,260.76 0 0 48,900 56,200 41,600
10/06/2026 48,900 0.9 (1.88%) 260,804 12,749. 0 0 48,000 55,200 40,800
09/06/2026 48,200 0.6 (1.26%) 45,742 2,195.38 0 0 47,600 54,700 40,500
08/06/2026 48,000 0.5 (1.05%) 153,932 7,331.47 0 0 47,500 54,600 40,400
05/06/2026 47,500 0.2 (0.42%) 167,055 7,934.42 0 0 47,300 54,300 40,300
04/06/2026 47,400 0 (0%) 53,786 2,544.79 0 0 47,400 54,500 40,300
03/06/2026 47,500 -0.1 (-0.21%) 69,659 3,299.18 0 0 47,600 54,700 40,500
02/06/2026 47,400 0 (0%) 114,263 5,433.31 0 0 47,400 54,500 40,300
01/06/2026 47,600 -0.3 (-0.63%) 35,963 1,704.45 0 0 47,900 55,000 40,800
29/05/2026 47,600 -0.9 (-1.86%) 90,242 4,321.32 0 0 48,500 55,700 41,300
28/05/2026 48,500 -0.3 (-0.61%) 16,099 781.37 0 0 48,800 56,100 41,500
27/05/2026 48,800 -0.1 (-0.2%) 10,637 518.46 0 0 48,900 56,200 41,600
26/05/2026 48,700 -0.1 (-0.2%) 58,467 2,856.25 300,000 14,760 48,800 56,100 41,500
25/05/2026 48,900 0.3 (0.62%) 139,029 6,789.85 0 0 48,600 55,800 41,400
22/05/2026 48,600 0 (0%) 42,451 2,061.62 0 0 48,600 55,800 41,400
21/05/2026 48,700 0.3 (0.62%) 88,818 4,312.68 0 0 48,400 55,600 41,200
20/05/2026 48,500 -0.3 (-0.61%) 122,748 5,940.47 0 0 48,800 56,100 41,500
19/05/2026 48,700 0 (0%) 123,712 6,033.68 2,000 82.8 48,700 56,000 41,400
18/05/2026 48,800 0.1 (0.21%) 137,674 6,707.96 4,000 165.6 48,700 56,000 41,400
15/05/2026 48,700 -0.2 (-0.41%) 140,830 6,859.73 4,000 166.4 48,900 56,200 41,600
14/05/2026 49,000 0.1 (0.2%) 282,162 13,803.39 2,000 83.2 48,900 56,200 41,600
13/05/2026 49,000 0.4 (0.82%) 276,523 13,529.4 4,000 165.6 48,600 55,800 41,400
12/05/2026 48,700 0.7 (1.46%) 1,082,782 52,633.98 4,000 163.2 48,000 55,200 40,800
11/05/2026 48,000 0.6 (1.27%) 392,629 18,829.81 0 0 47,400 54,500 40,300
08/05/2026 47,400 0.5 (1.07%) 389,275 18,450.52 0 0 46,900 53,900 39,900
07/05/2026 47,000 0.6 (1.29%) 222,767 10,453.11 0 0 46,400 53,300 39,500
06/05/2026 46,700 0.5 (1.08%) 185,687 8,621.05 0 0 46,200 53,100 39,300
05/05/2026 46,200 0.3 (0.65%) 307,934 14,233.59 0 0 45,900 52,700 39,100
04/05/2026 46,100 1 (2.22%) 241,746 11,093.49 0 0 45,100 51,800 38,400
29/04/2026 45,200 0.7 (1.57%) 284,597 12,834.15 0 0 44,500 51,100 37,900
28/04/2026 44,900 0.6 (1.35%) 171,665 7,639.64 0 0 44,300 50,900 37,700
24/04/2026 44,200 0.1 (0.23%) 69,810 3,090.11 0 0 44,100 50,700 37,500
23/04/2026 44,200 0.1 (0.23%) 168,166 7,413.12 0 0 44,100 50,700 37,500
22/04/2026 44,100 -0.8 (-1.78%) 284,145 12,540.38 30,000 1,356 44,900 51,600 38,200
21/04/2026 44,600 -0.6 (-1.33%) 157,212 7,057.95 0 0 45,200 51,900 38,500
20/04/2026 45,200 -0.3 (-0.66%) 135,049 6,106.36 0 0 45,500 52,300 38,700
17/04/2026 45,600 -0.4 (-0.87%) 81,720 3,718.25 0 0 46,000 52,900 39,100
16/04/2026 45,600 -0.5 (-1.08%) 64,056 2,948.9 0 0 46,100 53,000 39,200
15/04/2026 48,000 0.1 (0.21%) 118,295 5,684.85 0 0 47,900 55,000 40,800
14/04/2026 48,100 0.5 (1.05%) 169,736 8,131.85 0 0 47,600 54,700 40,500
13/04/2026 47,600 0.2 (0.42%) 61,907 2,947.88 0 0 47,400 54,500 40,300
10/04/2026 47,300 -0.2 (-0.42%) 161,027 7,631.73 0 0 47,500 54,600 40,400
09/04/2026 47,500 0 (0%) 121,717 5,781.6 0 0 47,500 54,600 40,400
08/04/2026 47,600 0.3 (0.63%) 188,771 8,970.31 0 0 47,300 54,300 40,300
07/04/2026 47,400 0 (0%) 55,871 2,641.45 0 0 47,400 54,500 40,300
06/04/2026 47,400 0 (0%) 115,278 5,460.09 0 0 47,400 54,500 40,300
03/04/2026 47,400 0.1 (0.21%) 34,987 1,656.72 0 0 47,300 54,300 40,300
02/04/2026 47,200 -0.5 (-1.05%) 83,716 3,960.31 0 0 47,700 54,800 40,600
01/04/2026 47,700 -0.1 (-0.21%) 51,020 2,431.9 0 0 47,800 54,900 40,700
31/03/2026 48,000 0.7 (1.48%) 93,570 4,472.21 0 0 47,300 54,300 40,300
30/03/2026 47,600 0 (0%) 82,433 3,901.78 0 0 47,600 54,700 40,500
27/03/2026 47,600 0.2 (0.42%) 16,471 783.53 0 0 47,400 54,500 40,300
26/03/2026 47,600 -0.5 (-1.04%) 88,821 4,213.82 0 0 48,100 55,300 40,900
25/03/2026 48,000 0 (0%) 27,930 1,342.64 0 0 48,000 55,200 40,800
24/03/2026 48,000 0.1 (0.21%) 28,555 1,371.71 0 0 47,900 55,000 40,800
23/03/2026 47,700 -0.7 (-1.45%) 51,621 2,471.26 0 0 48,400 55,600 41,200
20/03/2026 48,000 0.1 (0.21%) 81,170 3,925.27 0 0 47,900 55,000 40,800
19/03/2026 47,900 0.1 (0.21%) 14,443 691.26 0 0 47,800 54,900 40,700
18/03/2026 47,800 0 (0%) 18,318 875.8 0 0 47,800 54,900 40,700
17/03/2026 47,900 0.3 (0.63%) 16,232 776.72 0 0 47,600 54,700 40,500
16/03/2026 47,500 0 (0%) 44,712 2,127.41 0 0 47,500 54,600 40,400
13/03/2026 47,500 0 (0%) 20,715 984.15 0 0 47,500 54,600 40,400
12/03/2026 47,400 0.1 (0.21%) 17,169 815.52 0 0 47,300 54,300 40,300
11/03/2026 47,600 0 (0%) 53,207 2,518.35 15,700 635.85 47,600 54,700 40,500
10/03/2026 47,900 0.8 (1.7%) 109,519 5,212.94 0 0 47,100 54,100 40,100
09/03/2026 46,900 -2 (-4.09%) 323,725 15,251.25 0 0 48,900 56,200 41,600
06/03/2026 48,800 -0.1 (-0.2%) 136,053 6,647.01 0 0 48,900 56,200 41,600
05/03/2026 48,800 0.1 (0.21%) 56,985 2,784.49 0 0 48,700 56,000 41,400
04/03/2026 48,900 0 (0%) 424,644 20,681.11 0 0 48,900 56,200 41,600
03/03/2026 48,700 -0.4 (-0.81%) 117,284 5,733.86 0 0 49,100 56,400 41,800
02/03/2026 49,300 -0.3 (-0.6%) 145,594 7,155.88 0 0 49,600 57,000 42,200
27/02/2026 49,500 0.1 (0.2%) 120,149 5,954.22 0 0 49,400 56,800 42,000
26/02/2026 49,300 -0.2 (-0.4%) 154,907 7,655.71 0 0 49,500 56,900 42,100
25/02/2026 49,300 0.1 (0.2%) 406,589 20,107.93 0 0 49,200 56,500 41,900
24/02/2026 49,100 0.1 (0.2%) 180,724 8,890.02 0 0 49,000 56,300 41,700
23/02/2026 49,200 0.1 (0.2%) 102,587 5,029.52 0 0 49,100 56,400 41,800
13/02/2026 49,100 0.1 (0.2%) 64,033 3,142.71 0 0 49,000 56,300 41,700
12/02/2026 49,000 -0.1 (-0.2%) 183,058 8,975.98 0 0 49,100 56,400 41,800
11/02/2026 49,100 0.1 (0.2%) 63,749 3,129.06 0 0 49,000 56,300 41,700
10/02/2026 48,800 -0.3 (-0.61%) 311,335 15,254.16 0 0 49,100 56,400 41,800
09/02/2026 49,100 0.1 (0.2%) 116,994 5,744.17 0 0 49,000 56,300 41,700
06/02/2026 48,900 -0.2 (-0.41%) 165,766 8,115.14 0 0 49,100 56,400 41,800
05/02/2026 48,800 -0.3 (-0.61%) 255,767 12,549.14 0 0 49,100 56,400 41,800
04/02/2026 49,300 0.9 (1.86%) 219,552 10,778.73 0 0 48,400 55,600 41,200
03/02/2026 48,500 1.2 (2.54%) 411,448 19,914.81 0 0 47,300 54,300 40,300
02/02/2026 47,600 0 (0%) 269,686 12,768.43 0 0 47,600 54,700 40,500
30/01/2026 47,500 0.1 (0.21%) 186,228 8,862.6 0 0 47,400 54,500 40,300
29/01/2026 47,500 0.6 (1.28%) 189,472 8,989.15 0 0 46,900 53,900 39,900
28/01/2026 47,100 0.7 (1.51%) 247,662 11,626.98 0 0 46,400 53,300 39,500
27/01/2026 46,600 0 (0%) 159,675 7,416.8 0 0 46,600 53,500 39,700
26/01/2026 46,500 -0.2 (-0.43%) 201,628 9,391.17 0 0 46,700 53,700 39,700
23/01/2026 46,700 0.1 (0.21%) 58,324 2,723.65 0 0 46,600 53,500 39,700
22/01/2026 46,600 -0.1 (-0.21%) 234,551 10,937.1 0 0 46,700 53,700 39,700
21/01/2026 46,700 -0.2 (-0.43%) 102,104 4,769. 0 0 46,900 53,900 39,900
20/01/2026 47,100 0.3 (0.64%) 129,266 6,066.74 0 0 46,800 53,800 39,800
19/01/2026 46,900 0.2 (0.43%) 79,567 3,720.8 0 0 46,700 53,700 39,700
16/01/2026 46,500 0 (0%) 247,839 11,563.97 0 0 46,500 53,400 39,600
15/01/2026 46,700 0.8 (1.74%) 270,886 12,604.96 0 0 45,900 52,700 39,100
14/01/2026 45,900 0 (0%) 105,889 4,858.95 0 0 45,900 52,700 39,100
13/01/2026 45,800 -0.2 (-0.43%) 113,863 5,227.33 0 0 46,000 52,900 39,100
12/01/2026 47,100 0.1 (0.21%) 232,320 10,914.77 0 0 47,000 54,000 40,000
09/01/2026 47,000 0.2 (0.43%) 249,477 11,718.78 0 0 46,800 53,800 39,800
08/01/2026 46,600 -0.2 (-0.43%) 61,396 2,870.73 0 0 46,800 53,800 39,800
07/01/2026 46,800 0 (0%) 42,662 1,996.37 0 0 46,800 53,800 39,800
06/01/2026 46,800 -0.2 (-0.43%) 94,372 4,419.15 0 0 47,000 54,000 40,000
05/01/2026 46,900 0.1 (0.21%) 161,472 7,582.84 0 0 46,800 53,800 39,800
31/12/2025 47,000 1 (2.17%) 170,128 7,968.19 0 0 46,000 52,900 39,100
30/12/2025 46,200 0.5 (1.09%) 175,895 8,097.18 0 0 45,700 52,500 38,900
29/12/2025 45,900 0.8 (1.77%) 159,611 7,301.61 0 0 45,100 51,800 38,400
26/12/2025 45,100 -0.2 (-0.44%) 21,673 977.1 0 0 45,300 52,000 38,600
25/12/2025 45,400 0.2 (0.44%) 151,875 6,874.76 0 0 45,200 51,900 38,500
24/12/2025 45,000 -0.2 (-0.44%) 62,018 2,802.26 0 0 45,200 51,900 38,500
23/12/2025 45,100 0.2 (0.45%) 119,182 5,385.6 0 0 44,900 51,600 38,200
22/12/2025 45,100 0.1 (0.22%) 77,956 3,496.8 0 0 45,000 51,700 38,300
19/12/2025 45,000 0.3 (0.67%) 39,498 1,776.54 0 0 44,700 51,400 38,000
18/12/2025 44,800 0.1 (0.22%) 22,064 985.17 0 0 44,700 51,400 38,000
17/12/2025 44,800 0.2 (0.45%) 24,804 1,109.32 0 0 44,600 51,200 38,000
16/12/2025 44,700 0 (0%) 47,330 2,110.45 0 0 44,700 51,400 38,000
15/12/2025 44,800 0 (0%) 34,645 1,549.46 0 0 44,800 51,500 38,100

Dữ liệu lịch sử - BSC

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