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
10/06/2026 107,800 -1.2 (-1.1%) 1,503 163.63 0 0 109,000 119,900 98,100
09/06/2026 109,000 -0.5 (-0.46%) 716 73.89 0 0 109,500 120,400 98,600
08/06/2026 109,500 -0.1 (-0.09%) 1,200 131.5 0 0 109,600 120,500 98,700
05/06/2026 109,600 0 (0%) 3,000 329.88 0 0 109,600 120,500 98,700
04/06/2026 109,600 0 (0%) 1,000 109.6 0 0 109,600 120,500 98,700
03/06/2026 109,600 0 (0%) 1,800 197.28 0 0 109,600 120,500 98,700
02/06/2026 109,600 0 (0%) 900 98.64 0 0 109,600 120,500 98,700
01/06/2026 109,600 0 (0%) 0 0 0 0 109,600 120,500 98,700
29/05/2026 109,600 0 (0%) 2,300 252.08 0 0 109,600 120,500 98,700
28/05/2026 109,600 0 (0%) 2,000 219.25 0 0 109,600 120,500 98,700
27/05/2026 109,600 0 (0%) 1,700 186.32 0 0 109,600 120,500 98,700
26/05/2026 109,600 0.2 (0.18%) 6,300 690.91 0 0 109,400 120,300 98,500
25/05/2026 109,400 -0.6 (-0.55%) 500 54.7 0 0 110,000 121,000 99,000
22/05/2026 110,000 4.5 (4.27%) 700 76.9 0 0 105,500 116,000 95,000
21/05/2026 105,500 0.5 (0.48%) 200 21.05 0 0 105,000 115,500 94,500
20/05/2026 105,000 0 (0%) 8,701 918.55 0 0 105,000 115,500 94,500
19/05/2026 105,000 -4 (-3.67%) 3,124 328.2 0 0 109,000 119,900 98,100
18/05/2026 109,000 -2.8 (-2.5%) 103 11.2 0 0 111,800 122,900 100,700
15/05/2026 111,800 2.8 (2.57%) 6,500 708.78 0 0 109,000 119,900 98,100
14/05/2026 109,000 0 (0%) 0 0 0 0 109,000 119,900 98,100
13/05/2026 109,000 0 (0%) 0 0 0 0 109,000 119,900 98,100
12/05/2026 109,000 0 (0%) 401 43.61 0 0 109,000 119,900 98,100
11/05/2026 109,000 1.3 (1.21%) 3,203 372.42 0 0 107,700 118,400 97,000
08/05/2026 107,700 -0.7 (-0.65%) 526 54.41 0 0 108,400 119,200 97,600
07/05/2026 108,400 -0.1 (-0.09%) 100 10.84 0 0 108,500 119,300 97,700
06/05/2026 108,500 -0.4 (-0.37%) 3,400 366.51 0 0 108,900 119,700 98,100
05/05/2026 108,900 5 (4.81%) 100 10.89 0 0 103,900 114,200 93,600
04/05/2026 103,900 0 (0%) 0 0 0 0 103,900 114,200 93,600
29/04/2026 103,900 0 (0%) 0 0 0 0 103,900 114,200 93,600
28/04/2026 103,900 -0.5 (-0.48%) 1,400 143.29 0 0 104,400 114,800 94,000
24/04/2026 104,400 0 (0%) 100 10.44 0 0 104,400 114,800 94,000
23/04/2026 104,400 0.8 (0.77%) 4,312 448.07 0 0 103,600 113,900 93,300
22/04/2026 103,600 0 (0%) 1,800 188.69 0 0 103,600 113,900 93,300
21/04/2026 103,600 0.2 (0.19%) 2,801 289.42 0 0 103,400 113,700 93,100
20/04/2026 103,400 9.4 (10%) 22,527 2,319.97 0 0 94,000 103,400 84,600
17/04/2026 94,000 8.5 (9.94%) 4,725 424.87 0 0 85,500 94,000 77,000
16/04/2026 85,500 0 (0%) 1 0.09 0 0 85,500 94,000 77,000
15/04/2026 85,500 5.5 (6.88%) 9,405 797.3 0 0 80,000 88,000 72,000
14/04/2026 80,000 -3 (-3.61%) 2,012 160.99 0 0 83,000 91,300 74,700
13/04/2026 83,000 3 (3.75%) 500 40.89 0 0 80,000 88,000 72,000
10/04/2026 80,000 0 (0%) 0 0 0 0 80,000 88,000 72,000
09/04/2026 80,000 -4.5 (-5.33%) 105 8.42 0 0 84,500 92,900 76,100
08/04/2026 84,500 3.6 (4.45%) 112 9.45 0 0 80,900 88,900 72,900
07/04/2026 80,900 0 (0%) 427 34.54 0 0 80,900 88,900 72,900
06/04/2026 80,900 0 (0%) 2,683 216.53 0 0 80,900 88,900 72,900
03/04/2026 80,900 -0.1 (-0.12%) 104 8.41 0 0 81,000 89,100 72,900
02/04/2026 81,000 0 (0%) 300 24.3 0 0 81,000 89,100 72,900
01/04/2026 81,000 -0.4 (-0.49%) 1,200 97.31 0 0 81,400 89,500 73,300
31/03/2026 81,400 1.4 (1.75%) 1,400 112.73 0 0 80,000 88,000 72,000
30/03/2026 80,000 0 (0%) 1 0.08 0 0 80,000 88,000 72,000
27/03/2026 80,000 2 (2.56%) 101 8.08 0 0 78,000 85,800 70,200
26/03/2026 78,000 -0.1 (-0.13%) 500 39 0 0 78,100 85,900 70,300
25/03/2026 78,100 0.1 (0.13%) 200 15.63 0 0 78,000 85,800 70,200
24/03/2026 78,000 0 (0%) 503 39.54 0 0 78,000 85,800 70,200
23/03/2026 78,000 0 (0%) 5,500 429 0 0 78,000 85,800 70,200
20/03/2026 78,000 0 (0%) 4,000 312 0 0 78,000 85,800 70,200
19/03/2026 78,000 0.3 (0.39%) 6,209 484.15 0 0 77,700 85,400 70,000
18/03/2026 77,700 0.1 (0.13%) 1,101 85.49 0 0 77,600 85,300 69,900
17/03/2026 77,600 0.1 (0.13%) 105 8.15 0 0 77,500 85,200 69,800
16/03/2026 77,500 0 (0%) 2 0.16 0 0 77,500 85,200 69,800
13/03/2026 77,500 -0.5 (-0.64%) 8,003 620.23 0 0 78,000 85,800 70,200
12/03/2026 78,000 0.5 (0.65%) 100 7.8 0 0 77,500 85,200 69,800
11/03/2026 77,500 0 (0%) 1 0.08 0 0 77,500 85,200 69,800
10/03/2026 77,500 0.5 (0.65%) 3,301 264.08 0 0 77,000 84,700 69,300
09/03/2026 77,000 -2.5 (-3.14%) 14,800 1,154.57 39,500 3,278.5 79,500 87,400 71,600
06/03/2026 79,500 1.5 (1.92%) 4,700 367.5 0 0 78,000 85,800 70,200
05/03/2026 78,000 0.1 (0.13%) 700 54.55 0 0 77,900 85,600 70,200
04/03/2026 77,900 -0.1 (-0.13%) 4,000 311.13 0 0 78,000 85,800 70,200
03/03/2026 78,000 0 (0%) 13 1. 0 0 78,000 85,800 70,200
02/03/2026 78,000 0.1 (0.13%) 17,624 1,375.7 0 0 77,900 85,600 70,200
27/02/2026 77,900 0.9 (1.17%) 1,204 92.36 0 0 77,000 84,700 69,300
26/02/2026 77,000 0 (0%) 1 0.08 0 0 77,000 84,700 69,300
25/02/2026 77,000 -0.1 (-0.13%) 4,704 362.5 0 0 77,100 84,800 69,400
24/02/2026 77,100 0.3 (0.39%) 100 7.71 0 0 76,800 84,400 69,200
23/02/2026 76,800 0.3 (0.39%) 100 7.68 0 0 76,500 84,100 68,900
13/02/2026 76,500 -3.3 (-4.14%) 1,935 147.89 0 0 79,800 87,700 71,900
12/02/2026 79,800 1.8 (2.31%) 800 63.84 0 0 78,000 85,800 70,200
11/02/2026 78,000 0 (0%) 400 31.2 0 0 78,000 85,800 70,200
10/02/2026 78,000 0 (0%) 1,001 78.08 0 0 78,000 85,800 70,200
09/02/2026 78,000 -2.2 (-2.74%) 200 15.5 0 0 80,200 88,200 72,200
06/02/2026 80,200 1.2 (1.52%) 1,100 86.52 0 0 79,000 86,900 71,100
05/02/2026 79,000 -2.4 (-2.95%) 1,500 118.64 0 0 81,400 89,500 73,300
04/02/2026 81,400 0 (0%) 101 8.22 0 0 81,400 89,500 73,300
03/02/2026 81,400 1.1 (1.37%) 1,300 105.65 0 0 80,300 88,300 72,300
02/02/2026 80,300 0.1 (0.12%) 7,402 594.63 0 0 80,200 88,200 72,200
30/01/2026 80,200 -0.3 (-0.37%) 4,102 331.92 0 0 80,500 88,500 72,500
29/01/2026 80,500 -1 (-1.23%) 4,401 358.06 0 0 81,500 89,600 73,400
28/01/2026 81,500 1 (1.24%) 5,100 411.9 0 0 80,500 88,500 72,500
27/01/2026 80,500 5.1 (6.76%) 2,902 230.07 0 0 75,400 82,900 67,900
26/01/2026 75,400 -2.6 (-3.33%) 5,600 422.76 0 0 78,000 85,800 70,200
23/01/2026 78,000 0 (0%) 0 0 0 0 78,000 85,800 70,200
22/01/2026 78,000 -3.7 (-4.53%) 400 31.19 0 0 81,700 89,800 73,600
21/01/2026 81,700 4.6 (5.97%) 1,801 135.4 0 0 77,100 84,800 69,400
20/01/2026 77,100 -2.4 (-3.02%) 700 54.5 0 0 79,500 87,400 71,600
19/01/2026 79,500 -0.4 (-0.5%) 1,752 139.34 0 0 79,900 87,800 72,000
16/01/2026 79,900 -3 (-3.62%) 2,301 184.33 0 0 82,900 91,100 74,700
15/01/2026 82,900 0 (0%) 5 0.41 0 0 82,900 91,100 74,700
14/01/2026 82,900 3.2 (4.02%) 22,601 1,933.51 0 0 79,700 87,600 71,800
13/01/2026 79,700 -0.3 (-0.38%) 323 25.5 0 0 80,000 88,000 72,000
12/01/2026 80,000 -4 (-4.76%) 802 62.92 0 0 84,000 92,400 75,600
09/01/2026 84,000 5 (6.33%) 202 16.47 0 0 79,000 86,900 71,100
08/01/2026 79,000 -0.2 (-0.25%) 105 8.3 0 0 79,200 87,100 71,300
07/01/2026 79,200 3 (3.94%) 100 7.92 0 0 76,200 83,800 68,600
06/01/2026 76,200 0 (0%) 800 62.09 0 0 76,200 83,800 68,600
05/01/2026 76,200 -5.8 (-7.07%) 412 31.46 0 0 82,000 90,200 73,800
31/12/2025 82,000 0.4 (0.49%) 5,200 425.6 0 0 81,600 89,700 73,500
30/12/2025 81,600 3.7 (4.75%) 600 48.96 0 0 77,900 85,600 70,200
29/12/2025 77,900 0 (0%) 0 0 0 0 77,900 85,600 70,200
26/12/2025 77,900 1.9 (2.5%) 100 7.79 0 0 76,000 83,600 68,400
25/12/2025 76,000 -0.1 (-0.13%) 1,200 91.2 0 0 76,100 83,700 68,500
24/12/2025 76,100 0 (0%) 0 0 0 0 76,100 83,700 68,500
23/12/2025 76,100 0 (0%) 600 46.57 0 0 76,100 83,700 68,500
22/12/2025 76,100 0 (0%) 901 68.69 0 0 76,100 83,700 68,500
19/12/2025 76,100 -2.9 (-3.67%) 1,500 116.53 0 0 79,000 86,900 71,100
18/12/2025 79,000 -0.5 (-0.63%) 200 15.8 0 0 79,500 87,400 71,600
17/12/2025 79,500 2.3 (2.98%) 1,400 109.63 0 0 77,200 84,900 69,500
16/12/2025 77,200 -1.7 (-2.15%) 400 31.09 0 0 78,900 86,700 71,100
15/12/2025 78,900 -2.1 (-2.59%) 1,100 86.57 0 0 81,000 89,100 72,900
12/12/2025 81,000 -0.4 (-0.49%) 501 40.48 0 0 81,400 89,500 73,300
11/12/2025 81,400 1.2 (1.5%) 1,103 86.66 0 0 80,200 88,200 72,200
10/12/2025 80,200 -0.6 (-0.74%) 1,802 143.49 0 0 80,800 88,800 72,800

Dữ liệu lịch sử - BSC

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