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
12/06/2026 35,200 0.2 (0.57%) 6,100 214.01 0 0 35,000 37,450 32,550
11/06/2026 35,000 0 (0%) 2,600 90.93 0 0 35,000 37,450 32,550
10/06/2026 35,000 -0.1 (-0.28%) 1,900 65.1 0 0 35,100 37,550 32,650
09/06/2026 35,100 0.15 (0.43%) 5,700 199.47 0 0 34,950 37,350 32,550
08/06/2026 34,950 0.35 (1.01%) 7,500 262.34 0 0 34,600 37,000 32,200
05/06/2026 34,600 0 (0%) 1,100 38.27 0 0 34,600 37,000 32,200
04/06/2026 34,600 -1 (-2.81%) 400 13.84 0 0 35,600 38,050 33,150
03/06/2026 35,600 1.1 (3.19%) 5,900 209.33 0 0 34,500 36,900 32,100
02/06/2026 34,500 0 (0%) 4,500 153.53 0 0 34,500 36,900 32,100
01/06/2026 34,500 0.5 (1.47%) 8,200 282.55 0 0 34,000 36,350 31,650
29/05/2026 34,000 -0.25 (-0.73%) 1,300 44.53 0 0 34,250 36,600 31,900
28/05/2026 34,250 0.25 (0.74%) 100 3.43 0 0 34,000 36,350 31,650
27/05/2026 34,000 0.15 (0.44%) 9,600 325.32 0 0 33,850 36,200 31,500
26/05/2026 33,850 -0.15 (-0.44%) 3,600 121.96 0 0 34,000 36,350 31,650
25/05/2026 34,000 0.2 (0.59%) 2,500 84.76 0 0 33,800 36,150 31,450
22/05/2026 33,800 -0.2 (-0.59%) 2,900 98.29 0 0 34,000 36,350 31,650
21/05/2026 34,000 0.05 (0.15%) 2,000 68 0 0 33,950 36,300 31,600
20/05/2026 33,950 -0.15 (-0.44%) 10,300 350.31 0 0 34,100 36,450 31,750
19/05/2026 34,100 -0.15 (-0.44%) 3,300 112.87 0 0 34,250 36,600 31,900
18/05/2026 34,250 0.2 (0.59%) 3,600 122.46 0 0 34,050 36,400 31,700
15/05/2026 34,050 -0.05 (-0.15%) 100 3.41 0 0 34,100 36,450 31,750
14/05/2026 34,100 0.1 (0.29%) 300 10.23 0 0 34,000 36,350 31,650
13/05/2026 34,000 -0.05 (-0.15%) 3,400 115.6 0 0 34,050 36,400 31,700
12/05/2026 34,050 -0.25 (-0.73%) 3,500 119.18 0 0 34,300 36,700 31,900
11/05/2026 34,300 0.3 (0.88%) 3,500 119.25 0 0 34,000 36,350 31,650
08/05/2026 34,000 -0.1 (-0.29%) 6,000 203.75 0 0 34,100 36,450 31,750
07/05/2026 34,100 0.05 (0.15%) 3,300 112.47 0 0 34,050 36,400 31,700
06/05/2026 34,050 -0.05 (-0.15%) 3,000 102.2 0 0 34,100 36,450 31,750
05/05/2026 34,100 -0.1 (-0.29%) 8,600 293.34 0 0 34,200 36,550 31,850
04/05/2026 34,200 0.05 (0.15%) 2,400 81.79 0 0 34,150 36,500 31,800
29/04/2026 34,150 -0.3 (-0.87%) 1,800 61.38 0 0 34,450 36,850 32,050
28/04/2026 34,450 0.25 (0.73%) 2,900 98.73 0 0 34,200 36,550 31,850
24/04/2026 34,200 0 (0%) 4,000 136.5 0 0 34,200 36,550 31,850
23/04/2026 34,200 0.05 (0.15%) 4,200 143.1 0 0 34,150 36,500 31,800
22/04/2026 34,150 -0.05 (-0.15%) 3,900 133.08 0 0 34,200 36,550 31,850
21/04/2026 34,200 0 (0%) 4,000 136.83 0 0 34,200 36,550 31,850
20/04/2026 34,200 -0.15 (-0.44%) 6,600 225.74 0 0 34,350 36,750 31,950
17/04/2026 34,350 -0.15 (-0.43%) 3,500 119.25 0 0 34,500 36,900 32,100
16/04/2026 34,500 0.1 (0.29%) 4,100 139.81 0 0 34,400 36,800 32,000
15/04/2026 34,400 0.2 (0.58%) 3,000 102.74 0 0 34,200 36,550 31,850
14/04/2026 34,200 -0.15 (-0.44%) 1,000 34.38 0 0 34,350 36,750 31,950
13/04/2026 34,350 -0.05 (-0.15%) 3,700 127.26 0 0 34,400 36,800 32,000
10/04/2026 34,400 -0.05 (-0.15%) 3,100 106.64 0 0 34,450 36,850 32,050
09/04/2026 34,450 0 (0%) 2,000 68.81 0 0 34,450 36,850 32,050
08/04/2026 34,450 0.15 (0.44%) 2,300 78.98 0 0 34,300 36,700 31,900
07/04/2026 34,300 -0.1 (-0.29%) 4,600 157.89 0 0 34,400 36,800 32,000
06/04/2026 34,400 -0.1 (-0.29%) 2,400 82.78 0 0 34,500 36,900 32,100
03/04/2026 34,500 0 (0%) 800 27.55 0 0 34,500 36,900 32,100
02/04/2026 34,500 0 (0%) 8,100 277.96 0 0 34,500 36,900 32,100
01/04/2026 34,500 0.2 (0.58%) 5,200 178.91 0 0 34,300 36,700 31,900
31/03/2026 34,300 -0.15 (-0.44%) 5,100 175.33 0 0 34,450 36,850 32,050
30/03/2026 34,450 0.1 (0.29%) 1,200 41.21 0 0 34,350 36,750 31,950
27/03/2026 34,350 0 (0%) 800 27.46 0 0 34,350 36,750 31,950
26/03/2026 34,350 0.25 (0.73%) 3,700 126.42 0 0 34,100 36,450 31,750
25/03/2026 34,100 -0.35 (-1.02%) 1,700 57.94 0 0 34,450 36,850 32,050
24/03/2026 34,450 0.05 (0.15%) 10,700 362.99 0 0 34,400 36,800 32,000
23/03/2026 34,400 -0.1 (-0.29%) 6,000 204.23 0 0 34,500 36,900 32,100
20/03/2026 34,500 0.1 (0.29%) 1,400 48.33 0 0 34,400 36,800 32,000
19/03/2026 34,400 -0.1 (-0.29%) 4,000 136.61 0 0 34,500 36,900 32,100
18/03/2026 34,500 0.1 (0.29%) 9,700 333.44 0 0 34,400 36,800 32,000
17/03/2026 34,400 -0.05 (-0.15%) 17,400 597.68 0 0 34,450 36,850 32,050
16/03/2026 34,450 0.05 (0.15%) 8,100 278.28 0 0 34,400 36,800 32,000
13/03/2026 34,400 -0.05 (-0.15%) 2,700 92.97 0 0 34,450 36,850 32,050
12/03/2026 34,450 0 (0%) 3,600 123.91 0 0 34,450 36,850 32,050
11/03/2026 34,450 0 (0%) 1,100 37.43 0 0 34,450 36,850 32,050
10/03/2026 34,450 0.1 (0.29%) 3,700 126.68 0 0 34,350 36,750 31,950
09/03/2026 34,350 -0.35 (-1.01%) 10,000 339.05 0 0 34,700 37,100 32,300
06/03/2026 34,700 -0.1 (-0.29%) 400 13.91 0 0 34,800 37,200 32,400
05/03/2026 34,800 0.7 (2.05%) 33,100 1,127.83 0 0 34,100 36,450 31,750
04/03/2026 34,100 -0.35 (-1.02%) 9,500 324.72 0 0 34,450 36,850 32,050
03/03/2026 34,450 -0.1 (-0.29%) 1,600 55.11 0 0 34,550 36,950 32,150
02/03/2026 34,550 0.05 (0.14%) 4,200 144.51 0 0 34,500 36,900 32,100
27/02/2026 34,500 -0.1 (-0.29%) 8,200 281.13 0 0 34,600 37,000 32,200
26/02/2026 34,600 0.2 (0.58%) 16,200 559.17 0 0 34,400 36,800 32,000
25/02/2026 35,400 0 (0%) 5,800 205.54 0 0 35,400 37,850 32,950
24/02/2026 35,400 0 (0%) 4,300 150.91 0 0 35,400 37,850 32,950
23/02/2026 35,400 0.05 (0.14%) 8,300 293.81 0 0 35,350 37,800 32,900
13/02/2026 35,350 0.4 (1.14%) 11,100 389.54 0 0 34,950 37,350 32,550
12/02/2026 34,950 0.1 (0.29%) 2,400 83.84 0 0 34,850 37,250 32,450
11/02/2026 34,850 0.05 (0.14%) 2,600 90.08 0 0 34,800 37,200 32,400
10/02/2026 34,800 0.05 (0.14%) 1,200 41.63 0 0 34,750 37,150 32,350
09/02/2026 34,750 -0.05 (-0.14%) 2,700 93.96 0 0 34,800 37,200 32,400
06/02/2026 34,800 0.1 (0.29%) 4,800 166.89 0 0 34,700 37,100 32,300
05/02/2026 34,700 0 (0%) 3,100 107.58 0 0 34,700 37,100 32,300
04/02/2026 34,700 0.1 (0.29%) 3,800 131.66 0 0 34,600 37,000 32,200
03/02/2026 34,600 -0.05 (-0.14%) 7,100 245.04 0 0 34,650 37,050 32,250
02/02/2026 34,650 0.1 (0.29%) 7,500 258.53 0 0 34,550 36,950 32,150
30/01/2026 34,550 -0.05 (-0.14%) 2,700 93.39 0 0 34,600 37,000 32,200
29/01/2026 34,600 -0.05 (-0.14%) 5,500 190.31 0 0 34,650 37,050 32,250
28/01/2026 34,650 0.15 (0.43%) 4,900 169.09 0 0 34,500 36,900 32,100
27/01/2026 34,500 0.1 (0.29%) 1,200 41.35 0 0 34,400 36,800 32,000
26/01/2026 34,400 0 (0%) 1,800 62.06 0 0 34,400 36,800 32,000
23/01/2026 34,400 -0.1 (-0.29%) 3,400 116.97 0 0 34,500 36,900 32,100
22/01/2026 34,500 0.5 (1.47%) 2,500 85.77 0 0 34,000 36,350 31,650
21/01/2026 34,000 -0.1 (-0.29%) 17,400 593.14 0 0 34,100 36,450 31,750
20/01/2026 34,100 -0.4 (-1.16%) 30,300 1,034.43 0 0 34,500 36,900 32,100
19/01/2026 34,500 0.3 (0.88%) 14,200 487.12 0 0 34,200 36,550 31,850
16/01/2026 34,200 -0.2 (-0.58%) 13,700 469.44 0 0 34,400 36,800 32,000
15/01/2026 34,400 -0.1 (-0.29%) 2,900 99.97 0 0 34,500 36,900 32,100
14/01/2026 34,500 0 (0%) 5,900 203.81 0 0 34,500 36,900 32,100
13/01/2026 34,500 0 (0%) 1,200 41.4 0 0 34,500 36,900 32,100
12/01/2026 34,500 -0.05 (-0.14%) 2,000 69.1 0 0 34,550 36,950 32,150
09/01/2026 34,550 0.05 (0.14%) 700 24.2 0 0 34,500 36,900 32,100
08/01/2026 34,500 0 (0%) 1,100 37.95 0 0 34,500 36,900 32,100
07/01/2026 34,500 0 (0%) 3,800 130.98 0 0 34,500 36,900 32,100
06/01/2026 34,500 0 (0%) 15,700 536.88 0 0 34,500 36,900 32,100
05/01/2026 34,500 0.45 (1.32%) 5,100 175.01 0 0 34,050 36,400 31,700
31/12/2025 34,050 -0.45 (-1.3%) 100 3.41 0 0 34,500 36,900 32,100
30/12/2025 34,500 0.5 (1.47%) 2,400 82.25 0 0 34,000 36,350 31,650
29/12/2025 34,000 0 (0%) 5,400 183.6 0 0 34,000 36,350 31,650
26/12/2025 34,000 0 (0%) 6,200 211.17 0 0 34,000 36,350 31,650
25/12/2025 34,000 -0.5 (-1.45%) 3,700 124.69 0 0 34,500 36,900 32,100
24/12/2025 34,500 0 (0%) 0 0 0 0 34,500 36,900 32,100
23/12/2025 34,500 0 (0%) 1,200 41.49 0 0 34,500 36,900 32,100
22/12/2025 34,500 0 (0%) 3,800 130.97 0 0 34,500 36,900 32,100
19/12/2025 34,500 0 (0%) 3,100 106.71 0 0 34,500 36,900 32,100
18/12/2025 34,500 0 (0%) 4,600 158.59 0 0 34,500 36,900 32,100
17/12/2025 34,500 0 (0%) 6,300 217.04 0 0 34,500 36,900 32,100
16/12/2025 34,500 -0.1 (-0.29%) 3,300 113.71 0 0 34,600 37,000 32,200
15/12/2025 34,600 -0.1 (-0.29%) 4,800 166.04 0 0 34,700 37,100 32,300

Dữ liệu lịch sử - BSC

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