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
16/06/2026 20,300 0.5 (2.53%) 2,500 50.75 0 0 19,800 22,700 16,900
15/06/2026 19,700 -0.6 (-2.96%) 6,293 124.6 0 0 20,300 23,300 17,300
12/06/2026 20,300 0 (0%) 4,800 97.54 0 0 20,300 23,300 17,300
11/06/2026 20,400 1.1 (5.7%) 55,199 1,118.91 0 0 19,300 22,100 16,500
10/06/2026 20,100 1.6 (8.65%) 50,128 969.8 0 0 18,500 21,200 15,800
09/06/2026 18,600 -0.3 (-1.59%) 20,615 381.99 0 0 18,900 21,700 16,100
08/06/2026 18,900 0 (0%) 3,100 58.62 0 0 18,900 21,700 16,100
05/06/2026 18,900 0.1 (0.53%) 4,000 75.6 0 0 18,800 21,600 16,000
04/06/2026 19,000 0.1 (0.53%) 2,500 46.88 0 0 18,900 21,700 16,100
03/06/2026 19,000 0.1 (0.53%) 401 7.54 0 0 18,900 21,700 16,100
02/06/2026 19,000 0.1 (0.53%) 8,301 157.05 0 0 18,900 21,700 16,100
01/06/2026 19,000 0.1 (0.53%) 4,336 82.08 0 0 18,900 21,700 16,100
29/05/2026 18,900 0.1 (0.53%) 3,901 73.54 0 0 18,800 21,600 16,000
28/05/2026 18,800 0 (0%) 2,100 39.48 0 0 18,800 21,600 16,000
27/05/2026 18,800 0.5 (2.73%) 2,240 42.08 0 0 18,300 21,000 15,600
26/05/2026 18,200 -0.6 (-3.19%) 8,821 161.15 0 0 18,800 21,600 16,000
25/05/2026 18,800 0 (0%) 31 0.54 0 0 18,800 21,600 16,000
22/05/2026 18,200 -0.5 (-2.67%) 19,924 374.66 0 0 18,700 21,500 15,900
21/05/2026 18,700 0 (0%) 13,570 253.72 10 0.19 18,700 21,500 15,900
20/05/2026 18,800 0.2 (1.08%) 7,458 139.32 0 0 18,600 21,300 15,900
19/05/2026 18,500 -0.5 (-2.63%) 504 9.37 10 0.19 19,000 21,800 16,200
18/05/2026 19,100 0.6 (3.24%) 59,651 1,135.94 0 0 18,500 21,200 15,800
15/05/2026 18,500 -0.6 (-3.14%) 103 1.91 0 0 19,100 21,900 16,300
14/05/2026 18,900 0.1 (0.53%) 51,460 982.79 0 0 18,800 21,600 16,000
13/05/2026 19,600 1.1 (5.95%) 96,499 1,810.26 0 0 18,500 21,200 15,800
12/05/2026 18,500 0.5 (2.78%) 51,112 945.07 0 0 18,000 20,700 15,300
11/05/2026 18,500 0.2 (1.09%) 184,186 3,320.33 0 0 18,300 21,000 15,600
08/05/2026 18,900 1.6 (9.25%) 206,265 3,782.76 0 0 17,300 19,800 14,800
07/05/2026 17,600 1.3 (7.98%) 161,747 2,790.96 0 0 16,300 18,700 13,900
06/05/2026 16,500 0.3 (1.85%) 15,503 252.55 0 0 16,200 18,600 13,800
05/05/2026 16,200 0.1 (0.62%) 5,320 86.18 0 0 16,100 18,500 13,700
04/05/2026 16,700 0.7 (4.38%) 106,900 1,726.22 0 0 16,000 18,400 13,600
29/04/2026 16,000 -0.1 (-0.62%) 102 1.63 0 0 16,100 18,500 13,700
28/04/2026 16,000 0.3 (1.91%) 3,001 48.25 0 0 15,700 18,000 13,400
24/04/2026 15,600 0.1 (0.65%) 611 9.57 0 0 15,500 17,800 13,200
23/04/2026 15,900 0.4 (2.58%) 3,200 49.68 0 0 15,500 17,800 13,200
22/04/2026 15,500 0 (0%) 2,001 31.02 0 0 15,500 17,800 13,200
21/04/2026 15,500 -0.2 (-1.27%) 1,000 15.5 0 0 15,700 18,000 13,400
20/04/2026 15,700 0.2 (1.29%) 200 3.14 0 0 15,500 17,800 13,200
17/04/2026 15,500 0.1 (0.65%) 1,700 26.35 0 0 15,400 17,700 13,100
16/04/2026 15,400 0 (0%) 10,010 154.16 0 0 15,400 17,700 13,100
15/04/2026 15,500 0.1 (0.65%) 15,102 232.65 0 0 15,400 17,700 13,100
14/04/2026 15,400 0 (0%) 8 0.1 0 0 15,400 17,700 13,100
13/04/2026 15,800 0.5 (3.27%) 4,427 68.03 0 0 15,300 17,500 13,100
10/04/2026 15,200 -0.8 (-5%) 3,000 45.76 0 0 16,000 18,400 13,600
09/04/2026 16,000 1.4 (9.59%) 209 3.33 0 0 14,600 16,700 12,500
08/04/2026 15,900 -0.4 (-2.45%) 12,628 184.87 0 0 16,300 18,700 13,900
07/04/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
06/04/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
03/04/2026 16,300 0.4 (2.52%) 104 1.69 0 0 15,900 18,200 13,600
02/04/2026 15,900 0 (0%) 8 0.12 0 0 15,900 18,200 13,600
01/04/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
31/03/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
30/03/2026 16,000 -0.2 (-1.23%) 6,105 97.28 0 0 16,200 18,600 13,800
27/03/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
26/03/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
25/03/2026 16,100 0 (0%) 16,001 258.92 0 0 16,100 18,500 13,700
24/03/2026 16,100 -0.1 (-0.62%) 5,603 90.21 0 0 16,200 18,600 13,800
23/03/2026 16,200 0 (0%) 5 0.07 0 0 16,200 18,600 13,800
20/03/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
19/03/2026 16,200 0.3 (1.89%) 3,831 62.03 0 0 15,900 18,200 13,600
18/03/2026 16,100 0.3 (1.9%) 9,605 152.79 0 0 15,800 18,100 13,500
17/03/2026 15,700 0.2 (1.29%) 6,200 98.24 0 0 15,500 17,800 13,200
16/03/2026 15,800 0.4 (2.6%) 700 10.86 0 0 15,400 17,700 13,100
13/03/2026 15,400 -0.2 (-1.28%) 1,011 15.57 0 0 15,600 17,900 13,300
12/03/2026 15,600 0.3 (1.96%) 5,700 88.92 0 0 15,300 17,500 13,100
11/03/2026 15,300 -0.5 (-3.16%) 4,105 62.89 0 0 15,800 18,100 13,500
10/03/2026 15,900 1.1 (7.43%) 1,200 18.97 0 0 14,800 17,000 12,600
09/03/2026 14,500 -1.3 (-8.23%) 4,020 59.62 0 0 15,800 18,100 13,500
06/03/2026 15,200 -0.8 (-5%) 21,000 332.74 0 0 16,000 18,400 13,600
05/03/2026 16,800 0.8 (5%) 10,100 161.68 0 0 16,000 18,400 13,600
04/03/2026 15,900 -0.1 (-0.63%) 4,200 67.19 0 0 16,000 18,400 13,600
03/03/2026 16,000 -0.1 (-0.62%) 22,400 358.8 0 0 16,100 18,500 13,700
02/03/2026 16,100 0 (0%) 2,858 45.96 0 0 16,100 18,500 13,700
27/02/2026 16,100 -0.7 (-4.17%) 3,324 53.49 0 0 16,800 19,300 14,300
26/02/2026 16,800 0.3 (1.82%) 1,513 25.39 0 0 16,500 18,900 14,100
25/02/2026 16,100 0 (0%) 28,400 468.09 0 0 16,100 18,500 13,700
24/02/2026 16,100 -0.3 (-1.83%) 3,300 53.17 0 0 16,400 18,800 14,000
23/02/2026 16,400 -0.3 (-1.8%) 3,001 49.32 0 0 16,700 19,200 14,200
13/02/2026 16,800 -0.6 (-3.45%) 25,701 428.91 0 0 17,400 20,000 14,800
12/02/2026 17,400 1.4 (8.75%) 109 1.89 0 0 16,000 18,400 13,600
11/02/2026 16,400 0.5 (3.14%) 20,200 322.43 0 0 15,900 18,200 13,600
10/02/2026 15,900 -0.1 (-0.63%) 8,600 137.16 0 0 16,000 18,400 13,600
09/02/2026 16,000 -0.2 (-1.23%) 10,700 171.72 0 0 16,200 18,600 13,800
06/02/2026 16,300 0.2 (1.24%) 11,502 186.85 0 0 16,100 18,500 13,700
05/02/2026 16,100 -0.3 (-1.83%) 600 9.68 0 0 16,400 18,800 14,000
04/02/2026 16,300 0.1 (0.62%) 7,400 121.12 0 0 16,200 18,600 13,800
03/02/2026 16,100 0.2 (1.26%) 4,600 74.68 0 0 15,900 18,200 13,600
02/02/2026 16,000 0 (0%) 6,900 109.8 0 0 16,000 18,400 13,600
30/01/2026 16,000 0.2 (1.27%) 3,600 57.65 0 0 15,800 18,100 13,500
29/01/2026 16,000 -0.1 (-0.62%) 7,150 112.95 0 0 16,100 18,500 13,700
28/01/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
27/01/2026 16,000 0.3 (1.91%) 2,404 38.59 0 0 15,700 18,000 13,400
26/01/2026 15,700 -0.5 (-3.09%) 3,006 47.09 0 0 16,200 18,600 13,800
23/01/2026 17,000 1 (6.25%) 6,003 97.52 0 0 16,000 18,400 13,600
22/01/2026 15,900 -0.5 (-3.05%) 106,500 1,708.43 0 0 16,400 18,800 14,000
21/01/2026 16,400 -0.3 (-1.8%) 7,545 123.93 0 0 16,700 19,200 14,200
20/01/2026 16,700 0.3 (1.83%) 12,200 204.17 0 0 16,400 18,800 14,000
19/01/2026 16,500 -0.1 (-0.6%) 8,900 146.37 0 0 16,600 19,000 14,200
16/01/2026 16,500 0.1 (0.61%) 2,001 33.16 0 0 16,400 18,800 14,000
15/01/2026 16,400 0 (0%) 2,100 34.44 0 0 16,400 18,800 14,000
14/01/2026 16,400 0 (0%) 2,000 32.8 0 0 16,400 18,800 14,000
13/01/2026 16,400 0 (0%) 1,400 22.96 0 0 16,400 18,800 14,000
12/01/2026 16,400 -0.1 (-0.61%) 7,091 115.82 0 0 16,500 18,900 14,100
09/01/2026 16,500 -0.5 (-2.94%) 2,004 33.07 0 0 17,000 19,500 14,500
08/01/2026 17,000 0.2 (1.19%) 100 1.7 0 0 16,800 19,300 14,300
07/01/2026 16,800 -0.3 (-1.75%) 43,300 727.96 0 0 17,100 19,600 14,600
06/01/2026 17,200 0.1 (0.58%) 22,400 383.71 0 0 17,100 19,600 14,600
05/01/2026 16,900 0.4 (2.42%) 1,001 17.14 0 0 16,500 18,900 14,100
31/12/2025 16,500 0 (0%) 5,400 89.1 0 0 16,500 18,900 14,100
30/12/2025 16,500 -0.2 (-1.2%) 2,000 33.02 0 0 16,700 19,200 14,200
29/12/2025 16,700 0.1 (0.6%) 505 8.43 0 0 16,600 19,000 14,200
26/12/2025 16,900 0.8 (4.97%) 3,200 53.25 0 0 16,100 18,500 13,700
25/12/2025 16,000 -0.5 (-3.03%) 13,072 210.62 0 0 16,500 18,900 14,100
24/12/2025 16,500 0 (0%) 700 11.55 0 0 16,500 18,900 14,100
23/12/2025 16,500 -0.5 (-2.94%) 6,100 100.63 0 0 17,000 19,500 14,500
22/12/2025 16,900 0.4 (2.42%) 300 5.09 0 0 16,500 18,900 14,100
19/12/2025 16,500 -0.3 (-1.79%) 9,300 153.46 0 0 16,800 19,300 14,300
18/12/2025 16,800 0.2 (1.2%) 800 13.46 0 0 16,600 19,000 14,200
17/12/2025 16,600 0 (0%) 1,300 21.64 0 0 16,600 19,000 14,200
16/12/2025 16,600 -0.2 (-1.19%) 3,200 53.16 0 0 16,800 19,300 14,300

Dữ liệu lịch sử - BSC

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