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
11/06/2026 36,600 -0.3 (-0.81%) 4,600 167.43 0 0 36,900 42,400 31,400
10/06/2026 36,800 -0.6 (-1.6%) 20,187 745.03 0 0 37,400 43,000 31,800
09/06/2026 37,400 0.3 (0.81%) 37,101 1,386.52 0 0 37,100 42,600 31,600
08/06/2026 37,300 2.4 (6.88%) 97,905 3,634.63 0 0 34,900 40,100 29,700
05/06/2026 35,200 1.4 (4.14%) 13,601 474.75 0 0 33,800 38,800 28,800
04/06/2026 33,800 -0.1 (-0.29%) 5,419 183.43 0 0 33,900 38,900 28,900
03/06/2026 34,000 0.1 (0.29%) 5,001 169.58 0 0 33,900 38,900 28,900
02/06/2026 33,900 -0.4 (-1.17%) 3,978 134.94 0 0 34,300 39,400 29,200
01/06/2026 34,600 1.1 (3.28%) 3,629 124.37 0 0 33,500 38,500 28,500
29/05/2026 33,600 -0.3 (-0.88%) 2,360 79.14 0 0 33,900 38,900 28,900
28/05/2026 34,000 0.2 (0.59%) 20,148 682.49 0 0 33,800 38,800 28,800
27/05/2026 33,700 -0.5 (-1.46%) 20,833 704.72 0 0 34,200 39,300 29,100
26/05/2026 34,200 0.1 (0.29%) 8,233 281.65 0 0 34,100 39,200 29,000
25/05/2026 34,100 0.5 (1.49%) 4,863 165.72 0 0 33,600 38,600 28,600
22/05/2026 33,900 -0.2 (-0.59%) 23,633 793.31 0 0 34,100 39,200 29,000
21/05/2026 34,000 -0.1 (-0.29%) 5,300 180.5 0 0 34,100 39,200 29,000
20/05/2026 34,000 -0.3 (-0.87%) 8,300 282.87 0 0 34,300 39,400 29,200
19/05/2026 34,300 -0.3 (-0.87%) 45,598 1,561.85 0 0 34,600 39,700 29,500
18/05/2026 34,500 -0.2 (-0.58%) 10,180 351.82 0 0 34,700 39,900 29,500
15/05/2026 34,600 0 (0%) 17,265 598.72 0 0 34,600 39,700 29,500
14/05/2026 34,600 0.1 (0.29%) 15,039 519.71 0 0 34,500 39,600 29,400
13/05/2026 33,900 -1.5 (-4.24%) 45,023 1,555.58 0 0 35,400 40,700 30,100
12/05/2026 35,600 -0.4 (-1.11%) 25,571 905.5 0 0 36,000 41,400 30,600
11/05/2026 35,800 -0.4 (-1.1%) 26,540 954.71 0 0 36,200 41,600 30,800
08/05/2026 36,300 0 (0%) 5,858 212.2 0 0 36,300 41,700 30,900
07/05/2026 36,000 -0.3 (-0.83%) 9,948 361.17 0 0 36,300 41,700 30,900
06/05/2026 36,600 0.4 (1.1%) 3,228 117.16 0 0 36,200 41,600 30,800
05/05/2026 36,400 -0.1 (-0.27%) 28,408 1,027.84 0 0 36,500 41,900 31,100
04/05/2026 36,500 0.2 (0.55%) 21,063 768.01 0 0 36,300 41,700 30,900
29/04/2026 36,500 0.2 (0.55%) 6,512 236.51 0 0 36,300 41,700 30,900
28/04/2026 36,400 0 (0%) 8,369 303.36 0 0 36,400 41,800 31,000
24/04/2026 36,000 -0.9 (-2.44%) 18,349 668.43 0 0 36,900 42,400 31,400
23/04/2026 36,500 -0.4 (-1.08%) 20,554 758.78 0 0 36,900 42,400 31,400
22/04/2026 37,000 0.5 (1.37%) 14,652 540.24 0 0 36,500 41,900 31,100
21/04/2026 36,400 -0.2 (-0.55%) 9,006 328.66 0 0 36,600 42,000 31,200
20/04/2026 36,700 -0.1 (-0.27%) 17,730 648.13 0 0 36,800 42,300 31,300
17/04/2026 37,000 0.7 (1.93%) 33,041 1,217.53 0 0 36,300 41,700 30,900
16/04/2026 36,600 0 (0%) 7,692 279.23 0 0 36,600 42,000 31,200
15/04/2026 36,800 0.3 (0.82%) 2,517 92.07 0 0 36,500 41,900 31,100
14/04/2026 36,500 0.5 (1.39%) 4,934 180.05 0 0 36,000 41,400 30,600
13/04/2026 36,000 -0.6 (-1.64%) 3,717 133.93 0 0 36,600 42,000 31,200
10/04/2026 36,600 0 (0%) 1,944 71.09 0 0 36,600 42,000 31,200
09/04/2026 36,600 0.1 (0.27%) 3,504 128.34 0 0 36,500 41,900 31,100
08/04/2026 36,700 1 (2.8%) 9,627 351.05 0 0 35,700 41,000 30,400
07/04/2026 35,800 0.2 (0.56%) 5,312 189.72 0 0 35,600 40,900 30,300
06/04/2026 35,900 -0.1 (-0.28%) 15,647 557.42 0 0 36,000 41,400 30,600
03/04/2026 35,800 -0.2 (-0.56%) 15,103 543.47 0 0 36,000 41,400 30,600
02/04/2026 36,000 -0.7 (-1.91%) 13,200 475.34 0 0 36,700 42,200 31,200
01/04/2026 36,100 0.1 (0.28%) 32,476 1,190.81 0 0 36,000 41,400 30,600
31/03/2026 36,000 0.1 (0.28%) 23,106 832.89 0 0 35,900 41,200 30,600
30/03/2026 36,000 -0.1 (-0.28%) 10,021 360.04 0 0 36,100 41,500 30,700
27/03/2026 36,500 -0.3 (-0.82%) 4,318 156.08 0 0 36,800 42,300 31,300
26/03/2026 37,000 0 (0%) 16,033 590.45 0 0 37,000 42,500 31,500
25/03/2026 37,000 0.3 (0.82%) 19,109 706.96 0 0 36,700 42,200 31,200
24/03/2026 36,000 -0.1 (-0.28%) 27,436 1,005.9 0 0 36,100 41,500 30,700
23/03/2026 36,100 -1.1 (-2.96%) 26,235 946.09 0 0 37,200 42,700 31,700
20/03/2026 37,300 0.2 (0.54%) 10,129 376.82 0 0 37,100 42,600 31,600
19/03/2026 37,200 -1 (-2.62%) 9,317 346.18 0 0 38,200 43,900 32,500
18/03/2026 38,500 1.1 (2.94%) 39,950 1,525.14 0 0 37,400 43,000 31,800
17/03/2026 37,800 1.6 (4.42%) 73,659 2,753.43 0 0 36,200 41,600 30,800
16/03/2026 36,700 1.3 (3.67%) 55,432 2,005.39 0 0 35,400 40,700 30,100
13/03/2026 35,300 -0.5 (-1.4%) 8,225 291.26 0 0 35,800 41,100 30,500
12/03/2026 35,900 -0.2 (-0.55%) 10,290 368.37 0 0 36,100 41,500 30,700
11/03/2026 36,400 0.6 (1.68%) 17,581 635.43 0 0 35,800 41,100 30,500
10/03/2026 36,500 2.7 (7.99%) 19,299 691.47 0 0 33,800 38,800 28,800
09/03/2026 34,000 -2.6 (-7.1%) 117,117 3,953.39 0 0 36,600 42,000 31,200
06/03/2026 36,500 -0.7 (-1.88%) 37,600 1,375.73 0 0 37,200 42,700 31,700
05/03/2026 37,400 0.3 (0.81%) 37,521 1,395.22 0 0 37,100 42,600 31,600
04/03/2026 37,200 -1.2 (-3.13%) 113,759 4,222.45 0 0 38,400 44,100 32,700
03/03/2026 38,100 0.1 (0.26%) 50,901 1,954.72 0 0 38,000 43,700 32,300
02/03/2026 38,200 -0.2 (-0.52%) 111,917 4,253.32 0 0 38,400 44,100 32,700
27/02/2026 38,600 0.1 (0.26%) 38,613 1,482.58 0 0 38,500 44,200 32,800
26/02/2026 38,800 -0.5 (-1.27%) 76,330 2,940.21 0 0 39,300 45,100 33,500
25/02/2026 39,500 0 (0%) 61,780 2,425.03 0 0 39,500 45,400 33,600
24/02/2026 39,500 0 (0%) 25,683 1,014.17 0 0 39,500 45,400 33,600
23/02/2026 39,600 1.4 (3.66%) 52,535 2,073.13 0 0 38,200 43,900 32,500
13/02/2026 38,200 0 (0%) 49,919 1,905.25 0 0 38,200 43,900 32,500
12/02/2026 38,400 0.1 (0.26%) 25,373 968.77 0 0 38,300 44,000 32,600
11/02/2026 38,500 -0.3 (-0.77%) 31,866 1,221.66 0 0 38,800 44,600 33,000
10/02/2026 38,800 0.5 (1.31%) 56,859 2,206.77 0 0 38,300 44,000 32,600
09/02/2026 38,300 0.8 (2.13%) 36,733 1,406.29 0 0 37,500 43,100 31,900
06/02/2026 37,700 -0.4 (-1.05%) 67,516 2,533.94 0 0 38,100 43,800 32,400
05/02/2026 38,100 -0.3 (-0.78%) 92,786 3,534.13 0 0 38,400 44,100 32,700
04/02/2026 39,200 1 (2.62%) 43,004 1,650.06 0 0 38,200 43,900 32,500
03/02/2026 38,700 1.5 (4.03%) 127,200 4,857.59 0 0 37,200 42,700 31,700
02/02/2026 37,400 0.1 (0.27%) 86,765 3,226.41 0 0 37,300 42,800 31,800
30/01/2026 37,900 0.9 (2.43%) 98,963 3,694.52 0 0 37,000 42,500 31,500
29/01/2026 37,000 -0.3 (-0.8%) 38,842 1,438.31 0 0 37,300 42,800 31,800
28/01/2026 36,800 -0.6 (-1.6%) 81,359 3,034.12 0 0 37,400 43,000 31,800
27/01/2026 37,500 -0.9 (-2.34%) 58,266 2,181.06 0 0 38,400 44,100 32,700
26/01/2026 37,900 -2.9 (-7.11%) 80,029 3,069.62 0 0 40,800 46,900 34,700
23/01/2026 39,500 -2.7 (-6.4%) 140,923 5,748.32 0 0 42,200 48,500 35,900
22/01/2026 40,900 1.6 (4.07%) 134,616 5,685.93 0 0 39,300 45,100 33,500
21/01/2026 39,700 5.1 (14.74%) 836,280 32,852.63 0 0 34,600 39,700 29,500
20/01/2026 34,700 0 (0%) 27,173 941.25 0 0 34,700 39,900 29,500
19/01/2026 34,900 0 (0%) 19,550 678.08 0 0 34,900 40,100 29,700
16/01/2026 34,500 -0.4 (-1.15%) 13,984 488.07 0 0 34,900 40,100 29,700
15/01/2026 35,400 2.6 (7.93%) 64,106 2,239.77 0 0 32,800 37,700 27,900
14/01/2026 33,000 0.3 (0.92%) 21,265 697.98 0 0 32,700 37,600 27,800
13/01/2026 33,000 0.5 (1.54%) 15,904 519.36 0 0 32,500 37,300 27,700
12/01/2026 32,800 1.7 (5.47%) 38,218 1,242.91 0 0 31,100 35,700 26,500
09/01/2026 31,200 0.3 (0.97%) 14,726 458.24 0 0 30,900 35,500 26,300
08/01/2026 31,000 0.3 (0.98%) 10,159 314.2 0 0 30,700 35,300 26,100
07/01/2026 30,800 0.5 (1.65%) 11,322 347.73 0 0 30,300 34,800 25,800
06/01/2026 30,600 0.1 (0.33%) 10,591 321.01 0 0 30,500 35,000 26,000
05/01/2026 30,200 -1.1 (-3.51%) 31,399 958.45 0 0 31,300 35,900 26,700
31/12/2025 31,500 0.8 (2.61%) 8,323 260.68 0 0 30,700 35,300 26,100
30/12/2025 31,000 0.4 (1.31%) 6,301 193.52 0 0 30,600 35,100 26,100
29/12/2025 30,900 0.4 (1.31%) 3,202 98.12 0 0 30,500 35,000 26,000
26/12/2025 30,600 0.2 (0.66%) 5,600 170.94 0 0 30,400 34,900 25,900
25/12/2025 30,600 0 (0%) 6,702 203.62 0 0 30,600 35,100 26,100
24/12/2025 30,500 -0.4 (-1.29%) 7,113 217.36 0 0 30,900 35,500 26,300
23/12/2025 30,800 -0.1 (-0.32%) 4,664 144.3 0 0 30,900 35,500 26,300
22/12/2025 31,000 0.5 (1.64%) 6,061 187.42 0 0 30,500 35,000 26,000
19/12/2025 30,500 0 (0%) 909 27.73 0 0 30,500 35,000 26,000
18/12/2025 30,700 0.2 (0.66%) 3,100 94.61 0 0 30,500 35,000 26,000
17/12/2025 30,500 -0.1 (-0.33%) 4,523 138.09 0 0 30,600 35,100 26,100
16/12/2025 30,900 0.1 (0.32%) 7,005 214.64 0 0 30,800 35,400 26,200
15/12/2025 30,000 -1.3 (-4.15%) 9,602 296.09 0 0 31,300 35,900 26,700
12/12/2025 31,100 -0.9 (-2.81%) 3,337 104.39 0 0 32,000 36,800 27,200
11/12/2025 32,000 0 (0%) 1,818 58.22 0 0 32,000 36,800 27,200

Dữ liệu lịch sử - BSC

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