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 23,800 -0.5 (-2.06%) 2,805 67.02 0 0 24,300 27,900 20,700
10/06/2026 26,400 0.3 (1.15%) 2,050 53.84 0 0 26,100 30,000 22,200
09/06/2026 26,100 -0.1 (-0.38%) 2,102 54.87 0 0 26,200 30,100 22,300
08/06/2026 26,000 -0.1 (-0.38%) 1,603 41.93 0 0 26,100 30,000 22,200
05/06/2026 26,100 0 (0%) 1,403 36.63 0 0 26,100 30,000 22,200
04/06/2026 26,100 0.1 (0.38%) 5,200 135.63 0 0 26,000 29,900 22,100
03/06/2026 26,000 0.4 (1.56%) 300 7.8 0 0 25,600 29,400 21,800
02/06/2026 25,800 -0.6 (-2.27%) 5,100 130.46 0 0 26,400 30,300 22,500
01/06/2026 26,400 0.5 (1.93%) 800 21.08 0 0 25,900 29,700 22,100
29/05/2026 25,900 0 (0%) 28 0.73 0 0 25,900 29,700 22,100
28/05/2026 26,100 0.3 (1.16%) 5,407 139.96 0 0 25,800 29,600 22,000
27/05/2026 25,800 -0.5 (-1.9%) 2,100 54.2 0 0 26,300 30,200 22,400
26/05/2026 26,300 0.3 (1.15%) 305 8.02 0 0 26,000 29,900 22,100
25/05/2026 26,000 -0.4 (-1.52%) 9,000 234 0 0 26,400 30,300 22,500
22/05/2026 26,500 0.8 (3.11%) 1,900 50.25 0 0 25,700 29,500 21,900
21/05/2026 26,000 0.3 (1.17%) 1,781 45.74 0 0 25,700 29,500 21,900
20/05/2026 25,700 0.1 (0.39%) 1,001 25.73 0 0 25,600 29,400 21,800
19/05/2026 25,600 0 (0%) 0 0 0 0 25,600 29,400 21,800
18/05/2026 25,600 0 (0%) 0 0 0 0 25,600 29,400 21,800
15/05/2026 25,600 -0.3 (-1.16%) 409 10.47 0 0 25,900 29,700 22,100
14/05/2026 25,900 -0.1 (-0.38%) 300 7.78 0 0 26,000 29,900 22,100
13/05/2026 26,000 0 (0%) 2 0.06 0 0 26,000 29,900 22,100
12/05/2026 25,900 -0.3 (-1.15%) 200 5.19 0 0 26,200 30,100 22,300
11/05/2026 26,200 0 (0%) 0 0 0 0 26,200 30,100 22,300
08/05/2026 26,200 0.7 (2.75%) 105 2.75 0 0 25,500 29,300 21,700
07/05/2026 25,500 0 (0%) 30 0.77 0 0 25,500 29,300 21,700
06/05/2026 26,000 -0.2 (-0.76%) 1,613 41.14 0 0 26,200 30,100 22,300
05/05/2026 26,200 0 (0%) 1 0.03 0 0 26,200 30,100 22,300
04/05/2026 26,500 0.5 (1.92%) 1,000 26.24 0 0 26,000 29,900 22,100
29/04/2026 26,000 -0.2 (-0.76%) 802 20.88 0 0 26,200 30,100 22,300
28/04/2026 26,500 0.6 (2.32%) 308 8.06 0 0 25,900 29,700 22,100
24/04/2026 25,900 0 (0%) 401 10.39 0 0 25,900 29,700 22,100
23/04/2026 26,000 -0.2 (-0.76%) 1,208 31.33 0 0 26,200 30,100 22,300
22/04/2026 26,200 0.1 (0.38%) 1,400 36.62 0 0 26,100 30,000 22,200
21/04/2026 26,100 0 (0%) 649 16.96 0 0 26,100 30,000 22,200
20/04/2026 26,200 -1.7 (-6.09%) 1,315 34.3 0 0 27,900 32,000 23,800
17/04/2026 27,900 0 (0%) 2 0.06 0 0 27,900 32,000 23,800
16/04/2026 27,900 2.4 (9.41%) 103 2.87 0 0 25,500 29,300 21,700
15/04/2026 25,600 -1.4 (-5.19%) 3,600 91.73 0 0 27,000 31,000 23,000
14/04/2026 25,900 0.4 (1.57%) 311 8.4 0 0 25,500 29,300 21,700
13/04/2026 25,600 0.3 (1.19%) 1,800 45.97 0 0 25,300 29,000 21,600
10/04/2026 25,500 0.1 (0.39%) 4,850 122.81 0 0 25,400 29,200 21,600
09/04/2026 25,500 0.1 (0.39%) 2,345 59.53 0 0 25,400 29,200 21,600
08/04/2026 25,500 0 (0%) 1,025 26.07 0 0 25,500 29,300 21,700
07/04/2026 25,500 0.2 (0.79%) 6,100 155.55 0 0 25,300 29,000 21,600
06/04/2026 25,500 0.5 (2%) 2,801 70.82 0 0 25,000 28,700 21,300
03/04/2026 25,200 -0.3 (-1.18%) 2,300 57.57 0 0 25,500 29,300 21,700
02/04/2026 25,200 -0.2 (-0.79%) 1,901 48.43 0 0 25,400 29,200 21,600
01/04/2026 25,200 0 (0%) 5,001 126.96 0 0 25,200 28,900 21,500
31/03/2026 25,300 -1.3 (-4.89%) 2,504 63.14 0 0 26,600 30,500 22,700
30/03/2026 26,200 1 (3.97%) 200 5.31 0 0 25,200 28,900 21,500
27/03/2026 25,900 0.5 (1.97%) 7,500 189.24 0 0 25,400 29,200 21,600
26/03/2026 25,400 0 (0%) 3,200 81.33 0 0 25,400 29,200 21,600
25/03/2026 25,800 0.3 (1.18%) 1,100 27.89 0 0 25,500 29,300 21,700
24/03/2026 25,800 0.3 (1.18%) 1,301 33.21 0 0 25,500 29,300 21,700
23/03/2026 25,500 -0.1 (-0.39%) 1,004 25.64 0 0 25,600 29,400 21,800
20/03/2026 25,500 -0.5 (-1.92%) 4,611 117.87 0 0 26,000 29,900 22,100
19/03/2026 26,000 0.2 (0.78%) 500 13 0 0 25,800 29,600 22,000
18/03/2026 25,700 0 (0%) 802 20.66 0 0 25,700 29,500 21,900
17/03/2026 25,700 -0.2 (-0.77%) 3,000 77.1 0 0 25,900 29,700 22,100
16/03/2026 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
13/03/2026 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
12/03/2026 25,900 0 (0%) 25,400 657.99 0 0 25,900 29,700 22,100
11/03/2026 26,000 0.4 (1.56%) 23,503 607.99 0 0 25,600 29,400 21,800
10/03/2026 25,600 -0.2 (-0.78%) 3,200 82 0 0 25,800 29,600 22,000
09/03/2026 25,500 -0.7 (-2.67%) 8,257 212.82 0 0 26,200 30,100 22,300
06/03/2026 26,200 0 (0%) 20 0.52 0 0 26,200 30,100 22,300
05/03/2026 26,200 0.2 (0.77%) 1,000 26.2 0 0 26,000 29,900 22,100
04/03/2026 26,000 0 (0%) 1,700 44.15 0 0 26,000 29,900 22,100
03/03/2026 26,000 -0.1 (-0.38%) 1,700 44.27 0 0 26,100 30,000 22,200
02/03/2026 26,100 0 (0%) 2,100 54.86 0 0 26,100 30,000 22,200
27/02/2026 26,100 -0.1 (-0.38%) 8,100 211.63 0 0 26,200 30,100 22,300
26/02/2026 26,500 0.2 (0.76%) 13,919 364.77 0 0 26,300 30,200 22,400
25/02/2026 26,200 -0.1 (-0.38%) 11,000 288.92 0 0 26,300 30,200 22,400
24/02/2026 26,500 0.4 (1.53%) 12,200 321.43 0 0 26,100 30,000 22,200
23/02/2026 26,100 0.1 (0.38%) 9,816 255.87 0 0 26,000 29,900 22,100
13/02/2026 26,000 -0.1 (-0.38%) 17,008 442.32 0 0 26,100 30,000 22,200
12/02/2026 26,100 0 (0%) 1,000 26.1 0 0 26,100 30,000 22,200
11/02/2026 26,300 0.1 (0.38%) 500 13.07 0 0 26,200 30,100 22,300
10/02/2026 26,200 0 (0%) 3,900 102.18 0 0 26,200 30,100 22,300
09/02/2026 26,200 0 (0%) 1,300 34.06 0 0 26,200 30,100 22,300
06/02/2026 26,200 -0.7 (-2.6%) 6,111 160.12 0 0 26,900 30,900 22,900
05/02/2026 26,900 -0.1 (-0.37%) 419 11.27 0 0 27,000 31,000 23,000
04/02/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
03/02/2026 27,000 0.8 (3.05%) 131 3.53 0 0 26,200 30,100 22,300
02/02/2026 26,800 0.6 (2.29%) 700 18.34 0 0 26,200 30,100 22,300
30/01/2026 26,200 -0.2 (-0.76%) 8,200 215.14 0 0 26,400 30,300 22,500
29/01/2026 26,200 0 (0%) 5,605 148.03 0 0 26,200 30,100 22,300
28/01/2026 26,100 -0.7 (-2.61%) 522 13.68 0 0 26,800 30,800 22,800
27/01/2026 26,800 0.1 (0.37%) 1,320 35.38 0 0 26,700 30,700 22,700
26/01/2026 26,300 0.3 (1.15%) 1,600 42.78 0 0 26,000 29,900 22,100
23/01/2026 26,000 -0.8 (-2.99%) 1,140 29.67 0 0 26,800 30,800 22,800
22/01/2026 26,800 0.5 (1.9%) 149 3.99 0 0 26,300 30,200 22,400
21/01/2026 26,500 -0.4 (-1.49%) 200 5.26 0 0 26,900 30,900 22,900
20/01/2026 26,900 0 (0%) 50 1.35 0 0 26,900 30,900 22,900
19/01/2026 26,900 0 (0%) 312 8.39 0 0 26,900 30,900 22,900
16/01/2026 26,900 0.8 (3.07%) 138 3.71 0 0 26,100 30,000 22,200
15/01/2026 26,100 0 (0%) 100 2.61 0 0 26,100 30,000 22,200
14/01/2026 26,900 0 (0%) 8,646 225.69 0 0 26,900 30,900 22,900
13/01/2026 27,000 0.7 (2.66%) 11,501 308.9 0 0 26,300 30,200 22,400
12/01/2026 26,600 0 (0%) 10,301 270.8 0 0 26,600 30,500 22,700
09/01/2026 26,600 0.1 (0.38%) 801 21.28 0 0 26,500 30,400 22,600
08/01/2026 26,500 -0.1 (-0.38%) 2,615 69.3 0 0 26,600 30,500 22,700
07/01/2026 26,500 -0.1 (-0.38%) 4,400 117.06 0 0 26,600 30,500 22,700
06/01/2026 26,600 0 (0%) 200 5.32 0 0 26,600 30,500 22,700
05/01/2026 26,600 0 (0%) 0 0 0 0 26,600 30,500 22,700
31/12/2025 26,500 0.1 (0.38%) 4,104 109.37 0 0 26,400 30,300 22,500
30/12/2025 26,400 0.4 (1.54%) 110 2.93 0 0 26,000 29,900 22,100
29/12/2025 26,000 -0.8 (-2.99%) 1,000 26 0 0 26,800 30,800 22,800
26/12/2025 26,800 0 (0%) 0 0 0 0 26,800 30,800 22,800
25/12/2025 26,800 0 (0%) 3,300 88.41 0 0 26,800 30,800 22,800
24/12/2025 26,800 0.3 (1.13%) 5,521 147.71 0 0 26,500 30,400 22,600
23/12/2025 26,500 0.1 (0.38%) 3,000 79.54 0 0 26,400 30,300 22,500
22/12/2025 26,400 0 (0%) 6 0.16 0 0 26,400 30,300 22,500
19/12/2025 26,300 -0.5 (-1.87%) 1,300 34.31 0 0 26,800 30,800 22,800
18/12/2025 26,800 0 (0%) 1,610 43.19 0 0 26,800 30,800 22,800
17/12/2025 26,800 0.3 (1.13%) 606 16.24 0 0 26,500 30,400 22,600
16/12/2025 26,500 0.1 (0.38%) 400 10.6 0 0 26,400 30,300 22,500
15/12/2025 26,400 -0.5 (-1.86%) 100 2.64 0 0 26,900 30,900 22,900
12/12/2025 26,600 -0.3 (-1.12%) 910 24.49 0 0 26,900 30,900 22,900
11/12/2025 26,900 0 (0%) 1,000 26.9 0 0 26,900 30,900 22,900

Dữ liệu lịch sử - BSC

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