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 51,300 0 (0%) 300 15.39 0 0 51,300 54,800 47,750
16/06/2026 51,300 -0.3 (-0.58%) 530,900 27,311.49 0 0 51,600 55,200 48,000
15/06/2026 51,600 -0.4 (-0.77%) 544,500 28,079.71 0 0 52,000 55,600 48,400
12/06/2026 52,000 0 (0%) 151,800 7,867.26 0 0 52,000 55,600 48,400
11/06/2026 52,000 1 (1.96%) 122,900 6,339.35 0 0 51,000 54,500 47,450
10/06/2026 51,000 1.2 (2.41%) 490,700 24,707.12 3,700,000 185,000 49,800 53,200 46,350
09/06/2026 49,800 -0.2 (-0.4%) 256,800 12,807.21 0 0 50,000 53,500 46,500
08/06/2026 50,000 -1 (-1.96%) 235,900 11,853.65 90,000 4,590 51,000 54,500 47,450
05/06/2026 51,000 0 (0%) 82,400 4,192.03 0 0 51,000 54,500 47,450
04/06/2026 51,000 0 (0%) 151,600 7,692.8 0 0 51,000 54,500 47,450
03/06/2026 51,000 0.2 (0.39%) 142,900 7,266.75 0 0 50,800 54,300 47,250
02/06/2026 50,800 -0.8 (-1.55%) 233,100 11,866.55 0 0 51,600 55,200 48,000
01/06/2026 51,600 -0.1 (-0.19%) 183,600 9,467.52 0 0 51,700 55,300 48,100
29/05/2026 51,700 0.4 (0.78%) 49,000 2,519.34 0 0 51,300 54,800 47,750
28/05/2026 51,300 -0.5 (-0.97%) 201,800 10,340.01 145,000 7,520.43 51,800 55,400 48,200
27/05/2026 51,800 0 (0%) 221,000 11,362.59 0 0 51,800 55,400 48,200
26/05/2026 51,800 -0.1 (-0.19%) 166,000 8,566.37 145,000 7,540 51,900 55,500 48,300
25/05/2026 51,900 -0.1 (-0.19%) 176,800 9,184.3 0 0 52,000 55,600 48,400
22/05/2026 52,000 0 (0%) 214,000 11,068.81 0 0 52,000 55,600 48,400
21/05/2026 52,000 0 (0%) 149,200 7,714.58 0 0 52,000 55,600 48,400
20/05/2026 52,000 -0.3 (-0.57%) 275,700 14,216.6 0 0 52,300 55,900 48,650
19/05/2026 52,300 -1.1 (-2.06%) 225,200 11,872.42 0 0 53,400 57,100 49,700
18/05/2026 53,400 -0.6 (-1.11%) 370,300 19,609.86 0 0 54,000 57,700 50,300
15/05/2026 54,000 -0.9 (-1.64%) 253,800 13,813.23 0 0 54,900 58,700 51,100
14/05/2026 54,900 -0.1 (-0.18%) 332,900 18,287.81 1,260,000 69,300 55,000 58,800 51,200
13/05/2026 59,000 0.2 (0.34%) 398,000 23,438.01 0 0 58,800 62,900 54,700
12/05/2026 58,800 -0.7 (-1.18%) 407,700 23,961.18 0 0 59,500 63,600 55,400
11/05/2026 59,500 0.9 (1.54%) 346,000 20,460.19 0 0 58,600 62,700 54,500
08/05/2026 58,600 -0.4 (-0.68%) 298,300 17,470.19 0 0 59,000 63,100 54,900
07/05/2026 59,000 -1.1 (-1.83%) 357,200 21,197.43 0 0 60,100 64,300 55,900
06/05/2026 60,100 0.1 (0.17%) 278,700 16,606.44 0 0 60,000 64,200 55,800
05/05/2026 60,000 -0.6 (-0.99%) 239,300 14,303.35 32,400 1,973.19 60,600 64,800 56,400
04/05/2026 60,600 -0.1 (-0.16%) 218,000 13,098.56 0 0 60,700 64,900 56,500
29/04/2026 60,700 0 (0%) 141,300 8,530.04 0 0 60,700 64,900 56,500
28/04/2026 60,700 0.4 (0.66%) 131,600 7,901.95 40,000 2,412 60,300 64,500 56,100
24/04/2026 60,300 2.1 (3.61%) 223,400 13,231.38 0 0 58,200 62,200 54,200
23/04/2026 58,200 -1.2 (-2.02%) 556,700 32,500.84 0 0 59,400 63,500 55,300
22/04/2026 59,400 -0.7 (-1.16%) 371,400 22,028.36 0 0 60,100 64,300 55,900
21/04/2026 60,100 -1.2 (-1.96%) 202,500 12,251.31 0 0 61,300 65,500 57,100
20/04/2026 61,300 -0.6 (-0.97%) 151,300 9,262.16 0 0 61,900 66,200 57,600
17/04/2026 61,900 0.4 (0.65%) 211,100 13,041.73 0 0 61,500 65,800 57,200
16/04/2026 61,500 0.6 (0.99%) 197,400 12,048.42 0 0 60,900 65,100 56,700
15/04/2026 60,900 0.3 (0.5%) 242,000 14,805.55 0 0 60,600 64,800 56,400
14/04/2026 60,600 -0.9 (-1.46%) 206,800 12,639.54 0 0 61,500 65,800 57,200
13/04/2026 61,500 0.7 (1.15%) 244,100 14,881.4 0 0 60,800 65,000 56,600
10/04/2026 60,800 -0.6 (-0.98%) 190,800 11,638.15 5,060,000 303,600 61,400 65,600 57,200
09/04/2026 61,400 0.1 (0.16%) 348,200 21,212.96 0 0 61,300 65,500 57,100
08/04/2026 61,300 0.9 (1.49%) 374,400 22,878.87 0 0 60,400 64,600 56,200
07/04/2026 60,400 -0.5 (-0.82%) 215,400 12,839.24 0 0 60,900 65,100 56,700
06/04/2026 60,900 1.5 (2.53%) 255,800 15,214.07 349,000 20,730.6 59,400 63,500 55,300
03/04/2026 59,400 -1.5 (-2.46%) 246,100 14,871.07 0 0 60,900 65,100 56,700
02/04/2026 60,900 -0.5 (-0.81%) 187,600 11,361.57 0 0 61,400 65,600 57,200
01/04/2026 61,400 0.2 (0.33%) 243,900 14,996.05 0 0 61,200 65,400 57,000
31/03/2026 61,200 1.2 (2%) 487,800 29,548.45 0 0 60,000 64,200 55,800
30/03/2026 60,000 2 (3.45%) 583,500 34,427.39 0 0 58,000 62,000 54,000
27/03/2026 58,000 1.7 (3.02%) 318,200 18,353.76 0 0 56,300 60,200 52,400
26/03/2026 56,300 -0.5 (-0.88%) 119,700 6,764.82 0 0 56,800 60,700 52,900
25/03/2026 56,800 1.2 (2.16%) 159,100 9,013.24 497,950 25,793.81 55,600 59,400 51,800
24/03/2026 55,600 0.7 (1.28%) 154,000 8,627.48 0 0 54,900 58,700 51,100
23/03/2026 54,900 -0.1 (-0.18%) 369,700 20,399.75 0 0 55,000 58,800 51,200
20/03/2026 55,000 -3.8 (-6.46%) 573,400 32,150.77 0 0 58,800 62,900 54,700
19/03/2026 58,800 1.7 (2.98%) 544,800 31,675.05 0 0 57,100 61,000 53,200
18/03/2026 57,100 -0.5 (-0.87%) 173,400 9,944.51 0 0 57,600 61,600 53,600
17/03/2026 57,600 0 (0%) 130,100 7,576.03 0 0 57,600 61,600 53,600
16/03/2026 57,600 -0.7 (-1.2%) 185,500 10,731.18 0 0 58,300 62,300 54,300
13/03/2026 58,300 0.6 (1.04%) 286,400 16,721.79 0 0 57,700 61,700 53,700
12/03/2026 57,700 -0.3 (-0.52%) 260,500 15,158.33 0 0 58,000 62,000 54,000
11/03/2026 58,000 1.8 (3.2%) 201,600 11,589.61 0 0 56,200 60,100 52,300
10/03/2026 56,200 1.9 (3.5%) 222,700 12,474.23 0 0 54,300 58,100 50,500
09/03/2026 54,300 -4 (-6.86%) 891,700 48,572.25 1,016,000 55,372 58,300 62,300 54,300
06/03/2026 58,300 0.3 (0.52%) 2,773,100 163,018.24 0 0 58,000 62,000 54,000
05/03/2026 58,000 -1.1 (-1.86%) 323,600 19,116.88 0 0 59,100 63,200 55,000
04/03/2026 59,100 -0.9 (-1.5%) 1,127,100 66,255.14 0 0 60,000 64,200 55,800
03/03/2026 60,000 -2 (-3.23%) 515,600 31,295.74 0 0 62,000 66,300 57,700
02/03/2026 62,000 -0.2 (-0.32%) 908,400 56,141.29 0 0 62,200 66,500 57,900
27/02/2026 62,200 -1 (-1.58%) 331,900 20,694.36 0 0 63,200 67,600 58,800
26/02/2026 63,200 0.3 (0.48%) 368,300 23,138.28 0 0 62,900 67,300 58,500
25/02/2026 62,900 0.5 (0.8%) 760,800 47,890.5 0 0 62,400 66,700 58,100
24/02/2026 62,400 1.9 (3.14%) 605,300 37,259.23 0 0 60,500 64,700 56,300
23/02/2026 60,500 1.2 (2.02%) 362,300 21,985.91 400,000 23,720 59,300 63,400 55,200
13/02/2026 59,300 -0.1 (-0.17%) 308,900 18,417.37 885,000 52,569 59,400 63,500 55,300
12/02/2026 59,400 0.8 (1.37%) 319,900 18,846.73 0 0 58,600 62,700 54,500
11/02/2026 58,600 1.1 (1.91%) 248,700 14,547.73 0 0 57,500 61,500 53,500
10/02/2026 57,500 -2.5 (-4.17%) 697,200 40,771.55 0 0 60,000 64,200 55,800
09/02/2026 60,000 0 (0%) 471,400 28,346.71 0 0 60,000 64,200 55,800
06/02/2026 60,000 -2.5 (-4%) 1,009,500 61,608.29 0 0 62,500 66,800 58,200
05/02/2026 62,500 -1.5 (-2.34%) 1,009,900 64,563.75 0 0 64,000 68,400 59,600
04/02/2026 64,000 -0.5 (-0.78%) 1,239,800 79,397.49 0 0 64,500 69,000 60,000
03/02/2026 64,500 3.5 (5.74%) 2,276,600 144,326.21 0 0 61,000 65,200 56,800
02/02/2026 61,000 0 (0%) 584,400 35,625.24 0 0 61,000 65,200 56,800
30/01/2026 61,000 2.4 (4.1%) 1,722,900 104,307.13 20,000 1,090 58,600 62,700 54,500
29/01/2026 58,600 1.6 (2.81%) 619,600 36,028.01 0 0 57,000 60,900 53,100
28/01/2026 57,000 -0.5 (-0.87%) 462,400 26,553.28 0 0 57,500 61,500 53,500
27/01/2026 57,500 1.4 (2.5%) 346,900 19,710.06 0 0 56,100 60,000 52,200
26/01/2026 56,100 -1.9 (-3.28%) 462,000 26,261.86 0 0 58,000 62,000 54,000
23/01/2026 58,000 -0.1 (-0.17%) 499,900 28,952.22 0 0 58,100 62,100 54,100
22/01/2026 58,100 2 (3.57%) 794,400 45,780.5 0 0 56,100 60,000 52,200
21/01/2026 56,100 -1.1 (-1.92%) 848,000 47,843.29 0 0 57,200 61,200 53,200
20/01/2026 57,200 -1.8 (-3.05%) 800,200 46,381.98 0 0 59,000 63,100 54,900
19/01/2026 59,000 1.8 (3.15%) 1,323,500 77,918.45 0 0 57,200 61,200 53,200
16/01/2026 57,200 0.1 (0.18%) 430,000 24,580.67 0 0 57,100 61,000 53,200
15/01/2026 57,100 0.6 (1.06%) 560,000 31,941.27 0 0 56,500 60,400 52,600
14/01/2026 56,500 1 (1.8%) 1,021,800 57,518.45 0 0 55,500 59,300 51,700
13/01/2026 55,500 -0.1 (-0.18%) 487,900 27,085.53 1,663,000 93,128 55,600 59,400 51,800
12/01/2026 55,600 -0.4 (-0.71%) 447,900 24,837.04 0 0 56,000 59,900 52,100
09/01/2026 56,000 1.7 (3.13%) 512,800 28,532.9 0 0 54,300 58,100 50,500
08/01/2026 54,300 0 (0%) 408,900 22,216.39 0 0 54,300 58,100 50,500
07/01/2026 54,300 1.9 (3.63%) 430,500 23,088.01 0 0 52,400 56,000 48,750
06/01/2026 52,400 0.4 (0.77%) 308,500 16,205.31 0 0 52,000 55,600 48,400
05/01/2026 52,000 -0.6 (-1.14%) 159,700 8,369.44 0 0 52,600 56,200 48,950
31/12/2025 52,600 0.8 (1.54%) 270,600 14,268.98 0 0 51,800 55,400 48,200
30/12/2025 51,800 -0.3 (-0.58%) 125,700 6,557.07 0 0 52,100 55,700 48,500
29/12/2025 52,100 0.8 (1.56%) 182,700 9,486.54 0 0 51,300 54,800 47,750
26/12/2025 51,300 -0.2 (-0.39%) 185,900 9,486.44 0 0 51,500 55,100 47,900
25/12/2025 51,500 -0.9 (-1.72%) 284,700 14,753.19 0 0 52,400 56,000 48,750
24/12/2025 52,400 0.2 (0.38%) 119,600 6,244.8 0 0 52,200 55,800 48,550
23/12/2025 52,200 -0.1 (-0.19%) 243,700 12,745.55 0 0 52,300 55,900 48,650
22/12/2025 52,300 0.1 (0.19%) 224,400 11,718.44 0 0 52,200 55,800 48,550
19/12/2025 52,200 0.9 (1.75%) 212,500 11,002.59 0 0 51,300 54,800 47,750
18/12/2025 51,300 -0.7 (-1.35%) 244,200 12,533.35 0 0 52,000 55,600 48,400
17/12/2025 52,000 -0.2 (-0.38%) 174,400 9,069.16 0 0 52,200 55,800 48,550

Dữ liệu lịch sử - BSC

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