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 11,300 -0.1 (-0.88%) 4,300 48.65 0 0 11,400 12,500 10,300
11/06/2026 11,400 0.1 (0.88%) 2,200 24.89 12,487 141.1 11,300 12,400 10,200
10/06/2026 11,300 0 (0%) 1,900 21.41 0 0 11,300 12,400 10,200
09/06/2026 11,300 0 (0%) 2,100 23.75 0 0 11,300 12,400 10,200
08/06/2026 11,300 -0.1 (-0.88%) 12,200 137.91 0 0 11,400 12,500 10,300
05/06/2026 11,400 0 (0%) 1,600 18.26 0 0 11,400 12,500 10,300
04/06/2026 11,400 0.1 (0.88%) 800 9.09 0 0 11,300 12,400 10,200
03/06/2026 11,300 -0.2 (-1.74%) 600 6.8 0 0 11,500 12,600 10,400
02/06/2026 11,500 0 (0%) 118 1.36 0 0 11,500 12,600 10,400
01/06/2026 11,500 0 (0%) 1,200 13.7 0 0 11,500 12,600 10,400
29/05/2026 11,500 0 (0%) 1,520 17.06 0 0 11,500 12,600 10,400
28/05/2026 11,500 0.1 (0.88%) 300 3.45 0 0 11,400 12,500 10,300
27/05/2026 11,400 0 (0%) 1,604 18.18 0 0 11,400 12,500 10,300
26/05/2026 11,400 0.1 (0.88%) 10,300 116.53 0 0 11,300 12,400 10,200
25/05/2026 11,300 0 (0%) 6,200 70.06 0 0 11,300 12,400 10,200
22/05/2026 11,300 0 (0%) 1,400 15.83 0 0 11,300 12,400 10,200
21/05/2026 11,300 -0.1 (-0.88%) 15,000 169.56 0 0 11,400 12,500 10,300
20/05/2026 11,400 0.1 (0.88%) 12,200 136.98 0 0 11,300 12,400 10,200
19/05/2026 11,300 -0.1 (-0.88%) 3,400 38.43 0 0 11,400 12,500 10,300
18/05/2026 11,400 0.1 (0.88%) 10,300 116.34 0 0 11,300 12,400 10,200
15/05/2026 11,300 -0.2 (-1.74%) 36,900 417.3 0 0 11,500 12,600 10,400
14/05/2026 11,500 0 (0%) 8,101 92.48 0 0 11,500 12,600 10,400
13/05/2026 11,500 0 (0%) 6,700 76.45 0 0 11,500 12,600 10,400
12/05/2026 11,500 0 (0%) 23,216 264.82 0 0 11,500 12,600 10,400
11/05/2026 11,500 0 (0%) 2,900 33.16 0 0 11,500 12,600 10,400
08/05/2026 11,500 0 (0%) 300 3.47 0 0 11,500 12,600 10,400
07/05/2026 11,500 0 (0%) 1,600 18.42 0 0 11,500 12,600 10,400
06/05/2026 11,500 -0.1 (-0.86%) 2,300 26.46 0 0 11,600 12,700 10,500
05/05/2026 11,600 0.1 (0.87%) 400 4.65 0 0 11,500 12,600 10,400
04/05/2026 11,500 0.1 (0.88%) 13,800 158.41 0 0 11,400 12,500 10,300
29/04/2026 11,400 0.1 (0.88%) 4,900 55.82 0 0 11,300 12,400 10,200
28/04/2026 11,300 -0.2 (-1.74%) 5,900 66.76 0 0 11,500 12,600 10,400
24/04/2026 11,500 0 (0%) 8,600 98.36 0 0 11,500 12,600 10,400
23/04/2026 11,500 0 (0%) 29,000 331.47 0 0 11,500 12,600 10,400
22/04/2026 11,500 -0.2 (-1.71%) 27,400 314.46 0 0 11,700 12,800 10,600
21/04/2026 11,700 0.1 (0.86%) 2,200 25.46 0 0 11,600 12,700 10,500
20/04/2026 11,600 -0.2 (-1.69%) 6,500 75.57 0 0 11,800 12,900 10,700
17/04/2026 11,800 0.1 (0.85%) 18,001 209.18 0 0 11,700 12,800 10,600
16/04/2026 11,700 0 (0%) 300 3.49 0 0 11,700 12,800 10,600
15/04/2026 11,700 0.1 (0.86%) 10,600 122.48 0 0 11,600 12,700 10,500
14/04/2026 11,600 0.1 (0.87%) 6,300 72.99 0 0 11,500 12,600 10,400
13/04/2026 11,500 -0.1 (-0.86%) 11,001 125.86 0 0 11,600 12,700 10,500
10/04/2026 11,600 0.1 (0.87%) 30,242 345.65 0 0 11,500 12,600 10,400
09/04/2026 11,500 0 (0%) 8,400 95.96 0 0 11,500 12,600 10,400
08/04/2026 11,500 -0.2 (-1.71%) 43,000 493.33 0 0 11,700 12,800 10,600
07/04/2026 11,700 0.1 (0.86%) 22,500 261.17 0 0 11,600 12,700 10,500
06/04/2026 11,600 0 (0%) 26,400 303.99 0 0 11,600 12,700 10,500
03/04/2026 11,600 0.1 (0.87%) 16,400 189.05 0 0 11,500 12,600 10,400
02/04/2026 11,500 -0.3 (-2.54%) 83,200 963.98 0 0 11,800 12,900 10,700
01/04/2026 11,800 -0.1 (-0.84%) 20,300 237.57 0 0 11,900 13,000 10,800
31/03/2026 11,900 -0.2 (-1.65%) 221,604 2,593.5 0 0 12,100 13,300 10,900
30/03/2026 12,100 0 (0%) 17,100 203.51 0 0 12,100 13,300 10,900
27/03/2026 12,100 -0.1 (-0.82%) 12,600 151.96 0 0 12,200 13,400 11,000
26/03/2026 12,200 0 (0%) 3,508 42.82 0 0 12,200 13,400 11,000
25/03/2026 12,200 0.2 (1.67%) 500 6.04 0 0 12,000 13,200 10,800
24/03/2026 12,000 -0.1 (-0.83%) 12,300 147.67 0 0 12,100 13,300 10,900
23/03/2026 12,100 -0.1 (-0.82%) 23,200 277.11 0 0 12,200 13,400 11,000
20/03/2026 12,200 0.1 (0.83%) 27,930 337.2 0 0 12,100 13,300 10,900
19/03/2026 12,100 -0.1 (-0.82%) 1,200 14.42 0 0 12,200 13,400 11,000
18/03/2026 12,200 0 (0%) 7,900 95.23 0 0 12,200 13,400 11,000
17/03/2026 12,200 0 (0%) 2,100 25.27 0 0 12,200 13,400 11,000
16/03/2026 12,200 0 (0%) 7,300 87.75 0 0 12,200 13,400 11,000
13/03/2026 12,200 0 (0%) 8,200 99.11 0 0 12,200 13,400 11,000
12/03/2026 12,200 0 (0%) 2,800 33.35 0 0 12,200 13,400 11,000
11/03/2026 12,200 -0.2 (-1.61%) 900 10.9 0 0 12,400 13,600 11,200
10/03/2026 12,400 0.6 (5.08%) 16,200 192.36 0 0 11,800 12,900 10,700
09/03/2026 11,800 -0.4 (-3.28%) 32,317 377.91 0 0 12,200 13,400 11,000
06/03/2026 12,200 0 (0%) 2,400 29.28 0 0 12,200 13,400 11,000
05/03/2026 12,200 0.1 (0.83%) 3,400 40.92 0 0 12,100 13,300 10,900
04/03/2026 12,100 -0.2 (-1.63%) 46,800 560.09 0 0 12,300 13,500 11,100
03/03/2026 12,300 0 (0%) 4,000 48.82 0 0 12,300 13,500 11,100
02/03/2026 12,300 -0.1 (-0.81%) 12,400 150.79 0 0 12,400 13,600 11,200
27/02/2026 12,400 0.1 (0.81%) 20,700 253.64 0 0 12,300 13,500 11,100
26/02/2026 12,300 0 (0%) 4,000 48.83 0 0 12,300 13,500 11,100
25/02/2026 12,300 0 (0%) 1,101 13.44 0 0 12,300 13,500 11,100
24/02/2026 12,300 0 (0%) 900 10.98 0 0 12,300 13,500 11,100
23/02/2026 12,300 0.1 (0.82%) 4,015 49.01 0 0 12,200 13,400 11,000
13/02/2026 12,200 0 (0%) 400 4.87 0 0 12,200 13,400 11,000
12/02/2026 12,200 0 (0%) 4,826 58.81 0 0 12,200 13,400 11,000
11/02/2026 12,200 0.1 (0.83%) 11,100 135.22 0 0 12,100 13,300 10,900
10/02/2026 12,100 -0.1 (-0.82%) 12,600 151.31 0 0 12,200 13,400 11,000
09/02/2026 12,200 0 (0%) 4,100 49.84 0 0 12,200 13,400 11,000
06/02/2026 12,200 -0.1 (-0.81%) 13,300 161.1 0 0 12,300 13,500 11,100
05/02/2026 12,300 0 (0%) 24,200 293.25 0 0 12,300 13,500 11,100
04/02/2026 12,300 0.1 (0.82%) 6,223 75.95 0 0 12,200 13,400 11,000
03/02/2026 12,200 0 (0%) 7,400 90.22 0 0 12,200 13,400 11,000
02/02/2026 12,200 0.2 (1.67%) 118,300 1,420.8 0 0 12,000 13,200 10,800
30/01/2026 12,000 0 (0%) 1,100 13.2 0 0 12,000 13,200 10,800
29/01/2026 12,000 0 (0%) 8,700 104.41 0 0 12,000 13,200 10,800
28/01/2026 12,000 0 (0%) 31,500 378.05 0 0 12,000 13,200 10,800
27/01/2026 12,000 0 (0%) 500 5.96 0 0 12,000 13,200 10,800
26/01/2026 12,000 0 (0%) 12,500 149.64 0 0 12,000 13,200 10,800
23/01/2026 12,000 -0.2 (-1.64%) 43,200 518.55 0 0 12,200 13,400 11,000
22/01/2026 12,200 0 (0%) 1,200 14.56 0 0 12,200 13,400 11,000
21/01/2026 12,200 -0.1 (-0.81%) 2,000 24.34 0 0 12,300 13,500 11,100
20/01/2026 12,300 0 (0%) 30,400 364.92 0 0 12,300 13,500 11,100
19/01/2026 12,300 0 (0%) 108,000 1,298.67 0 0 12,300 13,500 11,100
16/01/2026 12,300 0 (0%) 8,700 107.13 0 0 12,300 13,500 11,100
15/01/2026 12,300 -0.1 (-0.81%) 300 3.65 0 0 12,400 13,600 11,200
14/01/2026 12,400 0 (0%) 5,900 72.27 0 0 12,400 13,600 11,200
13/01/2026 12,400 0 (0%) 8,604 103.95 0 0 12,400 13,600 11,200
12/01/2026 12,400 0.3 (2.48%) 32,200 396.59 0 0 12,100 13,300 10,900
09/01/2026 12,100 0 (0%) 4,900 59.46 0 0 12,100 13,300 10,900
08/01/2026 12,100 -0.2 (-1.63%) 200 2.45 0 0 12,300 13,500 11,100
07/01/2026 12,300 0 (0%) 300 3.7 0 0 12,300 13,500 11,100
06/01/2026 12,300 -0.1 (-0.81%) 7,714 93. 0 0 12,400 13,600 11,200
05/01/2026 12,400 0.1 (0.81%) 11,700 142.9 0 0 12,300 13,500 11,100
31/12/2025 12,300 0 (0%) 205 2.52 0 0 12,300 13,500 11,100
30/12/2025 12,300 0 (0%) 5,400 64.92 0 0 12,300 13,500 11,100
29/12/2025 12,300 -0.1 (-0.81%) 69,105 836.19 0 0 12,400 13,600 11,200
26/12/2025 12,400 0 (0%) 800 9.64 0 0 12,400 13,600 11,200
25/12/2025 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
24/12/2025 12,400 0 (0%) 300 3.66 0 0 12,400 13,600 11,200
23/12/2025 12,400 0 (0%) 200 2.45 0 0 12,400 13,600 11,200
22/12/2025 12,400 0 (0%) 403 5. 0 0 12,400 13,600 11,200
19/12/2025 12,400 0.1 (0.81%) 100 1.24 0 0 12,300 13,500 11,100
18/12/2025 12,300 0 (0%) 100 1.23 0 0 12,300 13,500 11,100
17/12/2025 12,300 -0.1 (-0.81%) 2,200 27.2 0 0 12,400 13,600 11,200
16/12/2025 12,400 -0.1 (-0.8%) 27,000 334.8 0 0 12,500 13,700 11,300
15/12/2025 12,500 0 (0%) 70,500 874.75 0 0 12,500 13,700 11,300

Dữ liệu lịch sử - BSC

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