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
17/06/2026 65,100 0 (0%) 14,800 963.3 0 0 65,100 71,600 58,600
16/06/2026 65,100 0.3 (0.46%) 27,009 1,756.64 0 0 64,800 71,200 58,400
15/06/2026 64,800 0.7 (1.09%) 25,300 1,630.99 0 0 64,100 70,500 57,700
12/06/2026 64,100 0.1 (0.16%) 27,600 1,769.83 0 0 64,000 70,400 57,600
11/06/2026 64,000 -0.8 (-1.23%) 24,600 1,588.2 0 0 64,800 71,200 58,400
10/06/2026 64,800 -0.3 (-0.46%) 23,605 1,539.81 0 0 65,100 71,600 58,600
09/06/2026 65,100 -0.8 (-1.21%) 27,000 1,776.7 0 0 65,900 72,400 59,400
08/06/2026 65,900 -0.2 (-0.3%) 27,235 1,801.48 0 0 66,100 72,700 59,500
05/06/2026 66,100 -1 (-1.49%) 37,002 2,418.25 0 0 67,100 73,800 60,400
04/06/2026 67,100 -7 (-9.45%) 48,402 3,419.01 0 0 74,100 81,500 66,700
03/06/2026 74,100 2.1 (2.92%) 44,335 3,445.27 0 0 72,000 79,200 64,800
02/06/2026 72,000 6.5 (9.92%) 47,102 3,241.79 0 0 65,500 72,000 59,000
01/06/2026 65,500 0.7 (1.08%) 27,601 1,792.72 0 0 64,800 71,200 58,400
29/05/2026 64,800 -0.4 (-0.61%) 27,200 1,764.36 0 0 65,200 71,700 58,700
28/05/2026 65,200 -0.7 (-1.06%) 34,700 2,268.08 0 0 65,900 72,400 59,400
27/05/2026 65,900 -0.7 (-1.05%) 33,100 2,190.22 0 0 66,600 73,200 60,000
26/05/2026 66,600 -0.6 (-0.89%) 33,700 2,247.21 0 0 67,200 73,900 60,500
25/05/2026 67,200 -0.2 (-0.3%) 31,200 2,097.12 0 0 67,400 74,100 60,700
22/05/2026 67,400 -0.5 (-0.74%) 33,800 2,281.19 0 0 67,900 74,600 61,200
21/05/2026 67,900 0 (0%) 29,800 2,025.33 0 0 67,900 74,600 61,200
20/05/2026 67,900 -0.5 (-0.73%) 23,600 1,606.87 0 0 68,400 75,200 61,600
19/05/2026 68,400 -0.5 (-0.73%) 28,200 1,938.3 0 0 68,900 75,700 62,100
18/05/2026 68,900 0.3 (0.44%) 25,483 1,756.35 0 0 68,600 75,400 61,800
15/05/2026 68,600 -0.5 (-0.72%) 21,600 1,494.56 0 0 69,100 76,000 62,200
14/05/2026 69,100 -0.5 (-0.72%) 25,015 1,741.77 0 0 69,600 76,500 62,700
13/05/2026 69,600 0.4 (0.58%) 26,616 1,854.9 0 0 69,200 76,100 62,300
12/05/2026 69,200 0.4 (0.58%) 20,803 1,437.35 0 0 68,800 75,600 62,000
11/05/2026 68,800 1.1 (1.62%) 25,300 1,735.14 680,000 45,220 67,700 74,400 61,000
08/05/2026 67,700 0.2 (0.3%) 19,500 1,320.1 0 0 67,500 74,200 60,800
07/05/2026 67,500 0.4 (0.6%) 23,700 1,598.05 0 0 67,100 73,800 60,400
06/05/2026 67,100 0.2 (0.3%) 25,600 1,714.12 0 0 66,900 73,500 60,300
05/05/2026 66,900 0.4 (0.6%) 20,300 1,356.57 0 0 66,500 73,100 59,900
04/05/2026 66,500 -0.6 (-0.89%) 21,200 1,412.07 0 0 67,100 73,800 60,400
29/04/2026 67,100 -0.5 (-0.74%) 22,200 1,495.61 0 0 67,600 74,300 60,900
28/04/2026 67,600 -0.7 (-1.02%) 22,400 1,516.15 0 0 68,300 75,100 61,500
24/04/2026 68,300 -0.6 (-0.87%) 15,900 1,090.17 0 0 68,900 75,700 62,100
23/04/2026 68,900 -0.6 (-0.86%) 22,400 1,545.35 0 0 69,500 76,400 62,600
22/04/2026 69,500 0 (0%) 19,209 1,334.23 0 0 69,500 76,400 62,600
21/04/2026 69,500 -0.2 (-0.29%) 23,100 1,614.53 0 0 69,700 76,600 62,800
20/04/2026 69,700 2.6 (3.87%) 21,210 1,476.06 0 0 67,100 73,800 60,400
17/04/2026 67,100 0.3 (0.45%) 17,700 1,186.82 0 0 66,800 73,400 60,200
16/04/2026 66,800 0.6 (0.91%) 12,000 799.29 0 0 66,200 72,800 59,600
15/04/2026 66,200 1 (1.53%) 24,010 1,585.05 0 0 65,200 71,700 58,700
14/04/2026 65,200 0.5 (0.77%) 20,201 1,316.77 0 0 64,700 71,100 58,300
13/04/2026 64,700 0.5 (0.78%) 22,700 1,464.5 0 0 64,200 70,600 57,800
10/04/2026 64,200 0.8 (1.26%) 25,310 1,620.62 0 0 63,400 69,700 57,100
09/04/2026 63,400 0.3 (0.48%) 26,400 1,671.33 0 0 63,100 69,400 56,800
08/04/2026 63,100 1.7 (2.77%) 31,300 1,948.07 0 0 61,400 67,500 55,300
07/04/2026 61,400 0.4 (0.66%) 19,000 1,166.03 0 0 61,000 67,100 54,900
06/04/2026 61,000 -0.3 (-0.49%) 27,500 1,681.79 0 0 61,300 67,400 55,200
03/04/2026 61,300 -0.7 (-1.13%) 27,200 1,669.52 0 0 62,000 68,200 55,800
02/04/2026 62,000 -0.3 (-0.48%) 19,300 1,200.8 0 0 62,300 68,500 56,100
01/04/2026 62,300 -0.5 (-0.8%) 24,100 1,504.74 0 0 62,800 69,000 56,600
31/03/2026 62,800 -0.4 (-0.63%) 34,000 2,140.99 0 0 63,200 69,500 56,900
30/03/2026 63,200 -0.4 (-0.63%) 22,100 1,397.96 0 0 63,600 69,900 57,300
27/03/2026 63,600 -0.7 (-1.09%) 18,800 1,196.94 0 0 64,300 70,700 57,900
26/03/2026 64,300 -0.2 (-0.31%) 21,000 1,350.54 0 0 64,500 70,900 58,100
25/03/2026 64,500 0.3 (0.47%) 22,500 1,449.81 0 0 64,200 70,600 57,800
24/03/2026 64,200 -0.8 (-1.23%) 23,305 1,512.95 0 0 65,000 71,500 58,500
23/03/2026 65,000 -0.3 (-0.46%) 20,402 1,327.95 0 0 65,300 71,800 58,800
20/03/2026 65,300 0.1 (0.15%) 20,800 1,356.79 0 0 65,200 71,700 58,700
19/03/2026 65,200 -0.3 (-0.46%) 22,400 1,463.43 0 0 65,500 72,000 59,000
18/03/2026 65,500 0.2 (0.31%) 23,601 1,544.91 0 0 65,300 71,800 58,800
17/03/2026 65,300 0.3 (0.46%) 20,408 1,331.39 0 0 65,000 71,500 58,500
16/03/2026 65,000 -0.1 (-0.15%) 21,401 1,390.71 0 0 65,100 71,600 58,600
13/03/2026 65,100 0.2 (0.31%) 14,100 917.61 0 0 64,900 71,300 58,500
12/03/2026 64,900 0.5 (0.78%) 14,400 932.47 0 0 64,400 70,800 58,000
11/03/2026 64,400 0.3 (0.47%) 23,200 1,491.44 0 0 64,100 70,500 57,700
10/03/2026 64,100 0.4 (0.63%) 26,100 1,671.35 0 0 63,700 70,000 57,400
09/03/2026 63,700 -0.6 (-0.93%) 23,201 1,481.23 0 0 64,300 70,700 57,900
06/03/2026 64,300 0.2 (0.31%) 23,000 1,477.26 0 0 64,100 70,500 57,700
05/03/2026 64,100 0.3 (0.47%) 19,923 1,276.67 0 0 63,800 70,100 57,500
04/03/2026 63,800 0 (0%) 23,700 1,512.38 0 0 63,800 70,100 57,500
03/03/2026 63,800 -0.1 (-0.16%) 27,200 1,740.71 0 0 63,900 70,200 57,600
02/03/2026 63,900 -0.5 (-0.78%) 25,901 1,656.04 0 0 64,400 70,800 58,000
27/02/2026 64,400 0.1 (0.16%) 21,201 1,366.17 0 0 64,300 70,700 57,900
26/02/2026 64,300 -0.1 (-0.16%) 25,100 1,613.27 0 0 64,400 70,800 58,000
25/02/2026 64,400 -0.4 (-0.62%) 26,600 1,715.33 0 0 64,800 71,200 58,400
24/02/2026 64,800 0.1 (0.15%) 22,500 1,456.23 0 0 64,700 71,100 58,300
23/02/2026 64,700 0.4 (0.62%) 25,800 1,665.09 0 0 64,300 70,700 57,900
13/02/2026 64,300 -0.2 (-0.31%) 25,800 1,658.41 0 0 64,500 70,900 58,100
12/02/2026 64,500 0.1 (0.16%) 27,500 1,773.8 0 0 64,400 70,800 58,000
11/02/2026 64,400 0.2 (0.31%) 22,600 1,454.5 0 0 64,200 70,600 57,800
10/02/2026 64,200 0.1 (0.16%) 24,400 1,568.52 0 0 64,100 70,500 57,700
09/02/2026 64,100 0.4 (0.63%) 19,301 1,235.73 0 0 63,700 70,000 57,400
06/02/2026 63,700 -0.1 (-0.16%) 22,201 1,416.66 0 0 63,800 70,100 57,500
05/02/2026 63,800 0.1 (0.16%) 23,200 1,480.76 0 0 63,700 70,000 57,400
04/02/2026 63,700 -0.1 (-0.16%) 21,800 1,389.1 0 0 63,800 70,100 57,500
03/02/2026 63,800 -0.4 (-0.62%) 21,500 1,386.1 0 0 64,200 70,600 57,800
02/02/2026 64,200 -0.1 (-0.16%) 20,112 1,293.33 0 0 64,300 70,700 57,900
30/01/2026 64,300 -0.5 (-0.77%) 23,607 1,517.91 0 0 64,800 71,200 58,400
29/01/2026 64,800 0.1 (0.15%) 21,500 1,391.9 0 0 64,700 71,100 58,300
28/01/2026 64,700 -0.2 (-0.31%) 22,800 1,478.98 0 0 64,900 71,300 58,500
27/01/2026 64,900 -0.2 (-0.31%) 24,901 1,617.04 0 0 65,100 71,600 58,600
26/01/2026 65,100 0.2 (0.31%) 15,105 982.16 0 0 64,900 71,300 58,500
23/01/2026 64,900 -0.4 (-0.61%) 25,500 1,660 0 0 65,300 71,800 58,800
22/01/2026 65,300 0.1 (0.15%) 26,900 1,752.7 0 0 65,200 71,700 58,700
21/01/2026 65,200 -0.1 (-0.15%) 23,507 1,532.98 0 0 65,300 71,800 58,800
20/01/2026 65,300 0.4 (0.62%) 23,601 1,539.35 0 0 64,900 71,300 58,500
19/01/2026 64,900 0.7 (1.09%) 26,403 1,706.94 0 0 64,200 70,600 57,800
16/01/2026 64,200 0.3 (0.47%) 23,502 1,504.53 0 0 63,900 70,200 57,600
15/01/2026 63,900 -0.1 (-0.16%) 22,514 1,439.08 0 0 64,000 70,400 57,600
14/01/2026 64,000 0.1 (0.16%) 24,501 1,564.29 0 0 63,900 70,200 57,600
13/01/2026 63,900 0.4 (0.63%) 23,200 1,480.81 0 0 63,500 69,800 57,200
12/01/2026 63,500 -0.1 (-0.16%) 23,600 1,499.6 0 0 63,600 69,900 57,300
09/01/2026 63,600 0.1 (0.16%) 20,300 1,289.82 0 0 63,500 69,800 57,200
08/01/2026 63,500 0.2 (0.32%) 21,500 1,364.87 0 0 63,300 69,600 57,000
07/01/2026 63,300 -0.2 (-0.31%) 23,200 1,466.07 0 0 63,500 69,800 57,200
06/01/2026 63,500 -0.4 (-0.63%) 21,900 1,391.79 0 0 63,900 70,200 57,600
05/01/2026 63,900 -0.3 (-0.47%) 24,400 1,565.25 0 0 64,200 70,600 57,800
31/12/2025 64,200 0.4 (0.63%) 23,200 1,487.42 0 0 63,800 70,100 57,500
30/12/2025 63,800 -1.5 (-2.3%) 20,207 1,290.74 0 0 65,300 71,800 58,800
29/12/2025 65,300 0.2 (0.31%) 21,400 1,399.03 0 0 65,100 71,600 58,600
26/12/2025 65,100 -0.2 (-0.31%) 21,900 1,427.17 0 0 65,300 71,800 58,800
25/12/2025 65,300 0 (0%) 22,705 1,485.17 0 0 65,300 71,800 58,800
24/12/2025 65,300 -0.1 (-0.15%) 20,900 1,367.7 0 0 65,400 71,900 58,900
23/12/2025 65,400 0.3 (0.46%) 22,000 1,435.71 0 0 65,100 71,600 58,600
22/12/2025 65,100 0.4 (0.62%) 24,700 1,605.58 0 0 64,700 71,100 58,300
19/12/2025 64,700 0.2 (0.31%) 22,700 1,465.9 0 0 64,500 70,900 58,100
18/12/2025 64,500 0 (0%) 24,300 1,566.46 0 0 64,500 70,900 58,100
17/12/2025 64,500 -0.3 (-0.46%) 21,200 1,370.61 0 0 64,800 71,200 58,400

Dữ liệu lịch sử - BSC

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