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 52,800 0 (0%) 6,500 343.01 0 0 52,800 56,400 49,150
10/06/2026 52,800 -0.2 (-0.38%) 1,800 95.97 0 0 53,000 56,700 49,300
09/06/2026 53,000 0 (0%) 4,500 238.55 0 0 53,000 56,700 49,300
08/06/2026 53,000 0 (0%) 4,900 259.63 0 0 53,000 56,700 49,300
05/06/2026 53,000 -1 (-1.85%) 3,900 205.84 0 0 54,000 57,700 50,300
04/06/2026 54,000 0.6 (1.12%) 800 42.72 0 0 53,400 57,100 49,700
03/06/2026 53,400 0 (0%) 1,400 74.26 0 0 53,400 57,100 49,700
02/06/2026 53,400 0 (0%) 5,300 281.72 0 0 53,400 57,100 49,700
01/06/2026 53,400 0.4 (0.75%) 2,000 106.42 0 0 53,000 56,700 49,300
29/05/2026 53,000 0.2 (0.38%) 11,600 618.87 0 0 52,800 56,400 49,150
28/05/2026 52,800 0.5 (0.96%) 4,000 210.71 0 0 52,300 55,900 48,650
27/05/2026 52,300 0.3 (0.58%) 300 15.73 0 0 52,000 55,600 48,400
26/05/2026 52,000 -0.1 (-0.19%) 3,000 157.13 0 0 52,100 55,700 48,500
25/05/2026 52,100 0.2 (0.39%) 7,300 383.37 0 0 51,900 55,500 48,300
22/05/2026 51,900 -0.5 (-0.95%) 19,800 1,039.7 0 0 52,400 56,000 48,750
21/05/2026 52,400 -0.1 (-0.19%) 16,300 849.3 0 0 52,500 56,100 48,850
20/05/2026 52,500 0.5 (0.96%) 4,600 238.4 0 0 52,000 55,600 48,400
19/05/2026 52,000 0.3 (0.58%) 22,000 1,143.66 0 0 51,700 55,300 48,100
18/05/2026 51,700 -1.2 (-2.27%) 12,300 641.46 0 0 52,900 56,600 49,200
15/05/2026 52,900 0 (0%) 6,500 343.36 0 0 52,900 56,600 49,200
14/05/2026 52,900 -0.2 (-0.38%) 1,800 95.51 0 0 53,100 56,800 49,400
13/05/2026 53,100 -0.4 (-0.75%) 1,000 53.21 0 0 53,500 57,200 49,800
12/05/2026 53,500 0.7 (1.33%) 2,600 138.17 0 0 52,800 56,400 49,150
11/05/2026 52,800 -0.8 (-1.49%) 1,600 84.15 0 0 53,600 57,300 49,850
08/05/2026 53,600 0.6 (1.13%) 2,800 147.6 0 0 53,000 56,700 49,300
07/05/2026 53,000 -0.4 (-0.75%) 8,800 466.53 0 0 53,400 57,100 49,700
06/05/2026 53,400 -0.9 (-1.66%) 8,600 454.54 0 0 54,300 58,100 50,500
05/05/2026 54,300 0 (0%) 700 37.59 0 0 54,300 58,100 50,500
04/05/2026 54,300 0.4 (0.74%) 11,200 612.68 0 0 53,900 57,600 50,200
29/04/2026 53,900 1 (1.89%) 12,300 664.39 0 0 52,900 56,600 49,200
28/04/2026 52,900 1.6 (3.12%) 20,500 1,067.9 0 0 51,300 54,800 47,750
24/04/2026 51,300 0.3 (0.59%) 7,600 385.07 0 0 51,000 54,500 47,450
23/04/2026 51,000 -0.2 (-0.39%) 1,200 61.24 0 0 51,200 54,700 47,650
22/04/2026 51,200 -0.1 (-0.19%) 23,400 1,199.09 0 0 51,300 54,800 47,750
21/04/2026 51,300 -0.2 (-0.39%) 13,200 677.61 0 0 51,500 55,100 47,900
20/04/2026 51,500 0.9 (1.78%) 5,600 287.62 0 0 50,600 54,100 47,100
17/04/2026 50,600 -0.1 (-0.2%) 6,100 310.04 0 0 50,700 54,200 47,200
16/04/2026 50,700 -0.6 (-1.17%) 25,100 1,283.01 0 0 51,300 54,800 47,750
15/04/2026 51,300 -0.1 (-0.19%) 15,500 797.1 0 0 51,400 54,900 47,850
14/04/2026 51,400 -0.1 (-0.19%) 13,500 694.58 0 0 51,500 55,100 47,900
13/04/2026 51,500 0 (0%) 11,600 596.03 0 0 51,500 55,100 47,900
10/04/2026 51,500 -0.2 (-0.39%) 3,000 155.37 0 0 51,700 55,300 48,100
09/04/2026 51,700 -0.4 (-0.77%) 1,800 93.29 0 0 52,100 55,700 48,500
08/04/2026 52,100 0.8 (1.56%) 7,400 383.75 0 0 51,300 54,800 47,750
07/04/2026 51,300 -0.4 (-0.77%) 4,400 226.43 0 0 51,700 55,300 48,100
06/04/2026 51,700 -0.8 (-1.52%) 3,600 187.18 0 0 52,500 56,100 48,850
03/04/2026 52,500 0 (0%) 1,800 94.52 0 0 52,500 56,100 48,850
02/04/2026 52,500 0.5 (0.96%) 600 31.44 0 0 52,000 55,600 48,400
01/04/2026 52,000 0 (0%) 9,100 476.54 0 0 52,000 55,600 48,400
31/03/2026 52,000 0 (0%) 3,100 161.66 0 0 52,000 55,600 48,400
30/03/2026 52,000 -1 (-1.89%) 500 26.33 0 0 53,000 56,700 49,300
27/03/2026 53,000 1 (1.92%) 5,600 293.14 0 0 52,000 55,600 48,400
26/03/2026 52,000 -1 (-1.89%) 2,200 114.63 0 0 53,000 56,700 49,300
25/03/2026 53,000 0.6 (1.15%) 2,500 132.44 0 0 52,400 56,000 48,750
24/03/2026 52,400 0.8 (1.55%) 1,200 62.66 0 0 51,600 55,200 48,000
23/03/2026 51,600 -0.9 (-1.71%) 14,100 732.94 0 0 52,500 56,100 48,850
20/03/2026 52,500 -0.7 (-1.32%) 4,300 225.92 0 0 53,200 56,900 49,500
19/03/2026 53,200 0 (0%) 10,400 550.19 0 0 53,200 56,900 49,500
18/03/2026 53,200 0.1 (0.19%) 1,000 53.28 0 0 53,100 56,800 49,400
17/03/2026 53,100 0.1 (0.19%) 11,000 586.95 0 0 53,000 56,700 49,300
16/03/2026 53,000 -0.3 (-0.56%) 26,100 1,391.75 0 0 53,300 57,000 49,600
13/03/2026 53,300 0 (0%) 11,600 620.58 0 0 53,300 57,000 49,600
12/03/2026 53,300 -0.2 (-0.37%) 25,700 1,364.67 0 0 53,500 57,200 49,800
11/03/2026 53,500 0.5 (0.94%) 5,900 313.98 0 0 53,000 56,700 49,300
10/03/2026 53,000 0.4 (0.76%) 11,900 632.6 0 0 52,600 56,200 48,950
09/03/2026 52,600 -3.9 (-6.9%) 50,300 2,672.73 0 0 56,500 60,400 52,600
06/03/2026 56,500 -0.7 (-1.22%) 9,900 565.44 0 0 57,200 61,200 53,200
05/03/2026 57,200 0.2 (0.35%) 10,900 623.23 0 0 57,000 60,900 53,100
04/03/2026 57,000 -0.3 (-0.52%) 20,900 1,192.3 0 0 57,300 61,300 53,300
03/03/2026 57,300 -0.2 (-0.35%) 20,100 1,155.98 0 0 57,500 61,500 53,500
02/03/2026 57,500 -0.2 (-0.35%) 16,300 931.09 0 0 57,700 61,700 53,700
27/02/2026 57,700 -0.7 (-1.2%) 28,800 1,664.86 0 0 58,400 62,400 54,400
26/02/2026 58,400 -0.5 (-0.85%) 16,100 934.12 0 0 58,900 63,000 54,800
25/02/2026 58,900 -0.4 (-0.67%) 14,100 826.45 0 0 59,300 63,400 55,200
24/02/2026 59,300 0.3 (0.51%) 13,800 818.58 0 0 59,000 63,100 54,900
23/02/2026 59,000 1 (1.72%) 20,500 1,206.6 0 0 58,000 62,000 54,000
13/02/2026 58,000 -0.5 (-0.85%) 9,100 529.43 0 0 58,500 62,500 54,500
12/02/2026 58,500 0.2 (0.34%) 2,700 158.13 0 0 58,300 62,300 54,300
11/02/2026 58,300 0.3 (0.52%) 17,600 1,021.79 0 0 58,000 62,000 54,000
10/02/2026 58,000 -0.2 (-0.34%) 5,500 320.14 0 0 58,200 62,200 54,200
09/02/2026 58,200 0.1 (0.17%) 11,900 698.24 0 0 58,100 62,100 54,100
06/02/2026 58,100 1.1 (1.93%) 19,300 1,130.24 0 0 57,000 60,900 53,100
05/02/2026 57,000 -3.5 (-5.79%) 21,000 1,243.29 0 0 60,500 64,700 56,300
04/02/2026 60,500 0.3 (0.5%) 19,100 1,147.59 0 0 60,200 64,400 56,000
03/02/2026 60,200 0 (0%) 24,100 1,446.42 0 0 60,200 64,400 56,000
02/02/2026 60,200 0.1 (0.17%) 7,200 429.45 0 0 60,100 64,300 55,900
30/01/2026 60,100 0 (0%) 10,500 629.74 0 0 60,100 64,300 55,900
29/01/2026 60,100 -0.2 (-0.33%) 21,800 1,313.06 0 0 60,300 64,500 56,100
28/01/2026 60,300 -0.3 (-0.5%) 22,900 1,378.94 0 0 60,600 64,800 56,400
27/01/2026 60,600 0 (0%) 25,300 1,525.79 0 0 60,600 64,800 56,400
26/01/2026 60,600 -1.2 (-1.94%) 33,500 2,049.53 0 0 61,800 66,100 57,500
23/01/2026 61,800 -0.4 (-0.64%) 21,100 1,306.78 0 0 62,200 66,500 57,900
22/01/2026 62,200 0 (0%) 27,200 1,676.99 0 0 62,200 66,500 57,900
21/01/2026 62,200 -0.7 (-1.11%) 33,500 2,083.44 0 0 62,900 67,300 58,500
20/01/2026 62,900 -0.3 (-0.47%) 15,100 951.73 0 0 63,200 67,600 58,800
19/01/2026 63,200 0.8 (1.28%) 38,700 2,441.18 0 0 62,400 66,700 58,100
16/01/2026 62,400 -0.1 (-0.16%) 66,900 4,234.99 0 0 62,500 66,800 58,200
15/01/2026 62,500 4 (6.84%) 96,000 5,951.93 0 0 58,500 62,500 54,500
14/01/2026 58,500 1.4 (2.45%) 28,800 1,666.87 0 0 57,100 61,000 53,200
13/01/2026 57,100 0.4 (0.71%) 14,500 825.53 0 0 56,700 60,600 52,800
12/01/2026 56,700 0 (0%) 39,900 2,268.5 0 0 56,700 60,600 52,800
09/01/2026 56,700 -0.3 (-0.53%) 23,500 1,330.75 0 0 57,000 60,900 53,100
08/01/2026 57,000 0 (0%) 34,300 1,941.51 0 0 57,000 60,900 53,100
07/01/2026 57,000 -0.9 (-1.55%) 24,100 1,375.73 0 0 57,900 61,900 53,900
06/01/2026 57,900 -1 (-1.7%) 10,200 592.21 0 0 58,900 63,000 54,800
05/01/2026 58,900 -0.4 (-0.67%) 2,600 153.51 0 0 59,300 63,400 55,200
31/12/2025 59,300 1.4 (2.42%) 2,200 128.73 0 0 57,900 61,900 53,900
30/12/2025 57,900 -0.6 (-1.03%) 13,700 795.99 0 0 58,500 62,500 54,500
29/12/2025 58,500 -0.7 (-1.18%) 5,200 306.22 0 0 59,200 63,300 55,100
26/12/2025 59,200 -0.3 (-0.5%) 2,600 153.83 0 0 59,500 63,600 55,400
25/12/2025 59,500 0 (0%) 9,200 547.41 0 0 59,500 63,600 55,400
24/12/2025 59,500 0 (0%) 12,300 731.2 0 0 59,500 63,600 55,400
23/12/2025 59,500 -0.1 (-0.17%) 13,800 824.33 0 0 59,600 63,700 55,500
22/12/2025 59,600 0.2 (0.34%) 4,300 257.48 0 0 59,400 63,500 55,300
19/12/2025 59,400 0.1 (0.17%) 3,700 218.76 0 0 59,300 63,400 55,200
18/12/2025 59,300 0.1 (0.17%) 7,800 461.76 0 0 59,200 63,300 55,100
17/12/2025 59,200 0 (0%) 7,400 437.85 0 0 59,200 63,300 55,100
16/12/2025 59,200 0 (0%) 4,500 266.21 0 0 59,200 63,300 55,100
15/12/2025 59,200 -0.5 (-0.84%) 15,400 911.16 0 0 59,700 63,800 55,600
12/12/2025 59,700 -0.3 (-0.5%) 13,600 814.72 0 0 60,000 64,200 55,800
11/12/2025 60,000 0.4 (0.67%) 10,400 620.89 0 0 59,600 63,700 55,500

Dữ liệu lịch sử - BSC

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