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 11,850 -0.15 (-1.25%) 15,000 175.42 0 0 12,000 12,800 11,200
11/06/2026 12,000 0.05 (0.42%) 144,300 1,656.71 0 0 11,950 12,750 11,150
10/06/2026 11,950 -0.85 (-6.64%) 192,600 2,315.37 0 0 12,800 13,650 11,950
09/06/2026 12,800 -0.2 (-1.54%) 28,600 358.99 0 0 13,000 13,900 12,100
08/06/2026 13,000 -0.05 (-0.38%) 52,700 664.31 0 0 13,050 13,950 12,150
05/06/2026 13,050 0.65 (5.24%) 45,800 581.81 0 0 12,400 13,250 11,550
04/06/2026 12,400 -0.9 (-6.77%) 332,800 4,301.2 0 0 13,300 14,200 12,400
03/06/2026 13,300 -0.35 (-2.56%) 243,800 3,288.54 0 0 13,650 14,600 12,700
02/06/2026 13,650 0.5 (3.8%) 466,500 5,964.39 0 0 13,150 14,050 12,250
01/06/2026 13,150 -0.95 (-6.74%) 250,800 3,353.54 0 0 14,100 15,050 13,150
29/05/2026 14,100 -0.05 (-0.35%) 177,400 2,498.32 0 0 14,150 15,100 13,200
28/05/2026 14,150 -0.35 (-2.41%) 65,300 934.61 0 0 14,500 15,500 13,500
27/05/2026 14,500 -0.35 (-2.36%) 101,700 1,491.1 0 0 14,850 15,850 13,850
26/05/2026 14,850 0.1 (0.68%) 202,500 2,931.08 0 0 14,750 15,750 13,750
25/05/2026 14,750 -0.45 (-2.96%) 124,200 1,839.63 0 0 15,200 16,250 14,150
22/05/2026 15,200 -0.3 (-1.94%) 203,100 3,124.01 0 0 15,500 16,550 14,450
21/05/2026 15,500 0.9 (6.16%) 328,700 4,951.99 0 0 14,600 15,600 13,600
20/05/2026 14,600 -0.8 (-5.19%) 304,000 4,564.07 0 0 15,400 16,450 14,350
19/05/2026 15,400 -0.15 (-0.96%) 236,900 3,660.26 0 0 15,550 16,600 14,500
18/05/2026 15,550 0.05 (0.32%) 222,900 3,448.5 0 0 15,500 16,550 14,450
15/05/2026 15,500 -0.4 (-2.52%) 274,700 4,285.29 0 0 15,900 17,000 14,800
14/05/2026 15,900 0.15 (0.95%) 195,800 3,078.53 0 0 15,750 16,850 14,650
13/05/2026 15,750 0.65 (4.3%) 280,600 4,295.09 0 0 15,100 16,150 14,050
12/05/2026 15,100 -0.75 (-4.73%) 266,300 4,032.37 0 0 15,850 16,950 14,750
11/05/2026 15,850 -0.75 (-4.52%) 672,100 10,542.14 0 0 16,600 17,750 15,450
08/05/2026 16,600 0.75 (4.73%) 372,100 5,956.02 0 0 15,850 16,950 14,750
07/05/2026 15,850 -0.3 (-1.86%) 501,600 8,045.04 0 0 16,150 17,250 15,050
06/05/2026 16,150 0.25 (1.57%) 777,600 12,520.35 0 0 15,900 17,000 14,800
05/05/2026 15,900 0.8 (5.3%) 664,900 10,136.81 0 0 15,100 16,150 14,050
04/05/2026 15,100 -0.05 (-0.33%) 256,300 3,861.43 0 0 15,150 16,200 14,100
29/04/2026 15,150 0.3 (2.02%) 451,700 6,737.16 0 0 14,850 15,850 13,850
28/04/2026 14,850 0.1 (0.68%) 463,700 6,847.92 0 0 14,750 15,750 13,750
24/04/2026 14,750 0.45 (3.15%) 389,200 5,603.87 0 0 14,300 15,300 13,300
23/04/2026 14,300 0.1 (0.7%) 409,200 5,847.22 0 0 14,200 15,150 13,250
22/04/2026 14,200 0 (0%) 691,500 9,843.57 0 0 14,200 15,150 13,250
21/04/2026 14,200 0.5 (3.65%) 544,400 7,585.97 0 0 13,700 14,650 12,750
20/04/2026 13,700 0 (0%) 369,700 5,038.38 0 0 13,700 14,650 12,750
17/04/2026 13,700 -0.1 (-0.72%) 260,600 3,555.33 0 0 13,800 14,750 12,850
16/04/2026 13,800 0 (0%) 184,600 2,513.06 0 0 13,800 14,750 12,850
15/04/2026 13,800 0.8 (6.15%) 227,200 2,965.1 0 0 13,000 13,900 12,100
14/04/2026 13,000 0 (0%) 227,000 2,930.86 0 0 13,000 13,900 12,100
13/04/2026 13,000 0.3 (2.36%) 251,900 3,222.88 0 0 12,700 13,550 11,850
10/04/2026 12,700 0.5 (4.1%) 245,600 3,048.95 0 0 12,200 13,050 11,350
09/04/2026 12,200 -0.2 (-1.61%) 432,600 5,308.9 0 0 12,400 13,250 11,550
08/04/2026 12,400 0.7 (5.98%) 605,000 7,170.95 0 0 11,700 12,500 10,900
07/04/2026 11,700 -0.85 (-6.77%) 561,900 6,596.18 0 0 12,550 13,400 11,700
06/04/2026 12,550 -0.9 (-6.69%) 531,200 6,828.23 0 0 13,450 14,350 12,550
03/04/2026 13,450 -0.5 (-3.58%) 506,300 6,839.13 0 0 13,950 14,900 13,000
02/04/2026 13,950 -0.05 (-0.36%) 473,900 6,519.44 0 0 14,000 14,950 13,050
01/04/2026 14,000 0 (0%) 795,800 11,194.5 0 0 14,000 14,950 13,050
31/03/2026 14,000 0 (0%) 850,500 11,987.47 0 0 14,000 14,950 13,050
30/03/2026 14,000 0.5 (3.7%) 931,200 13,058.65 0 0 13,500 14,400 12,600
27/03/2026 13,500 0.65 (5.06%) 903,400 12,037.3 0 0 12,850 13,700 12,000
26/03/2026 12,850 0.1 (0.78%) 228,400 2,891.91 0 0 12,750 13,600 11,900
25/03/2026 12,750 -0.15 (-1.16%) 326,400 4,163.1 0 0 12,900 13,800 12,000
24/03/2026 12,900 0.75 (6.17%) 969,800 12,359.24 0 0 12,150 13,000 11,300
23/03/2026 12,150 0.75 (6.58%) 1,365,600 16,427.54 0 0 11,400 12,150 10,650
20/03/2026 11,400 0.1 (0.88%) 301,000 3,447.21 0 0 11,300 12,050 10,550
19/03/2026 11,300 0.4 (3.67%) 825,200 8,800.3 0 0 10,900 11,650 10,150
18/03/2026 10,900 0.25 (2.35%) 213,600 2,328.08 0 0 10,650 11,350 9,910
17/03/2026 10,650 0.69 (6.93%) 428,000 4,405.51 0 0 9,960 10,650 9,270
16/03/2026 9,960 -0.01 (-0.1%) 67,900 676.28 0 0 9,970 10,650 9,280
13/03/2026 9,970 0.03 (0.3%) 119,600 1,185.19 0 0 9,940 10,600 9,250
12/03/2026 9,940 0.26 (2.69%) 239,000 2,359.77 0 0 9,680 10,350 9,010
11/03/2026 9,680 -0.12 (-1.22%) 99,800 977.65 0 0 9,800 10,450 9,120
10/03/2026 9,800 0.4 (4.26%) 34,400 332.27 0 0 9,400 10,050 8,750
09/03/2026 9,400 -0.57 (-5.72%) 146,500 1,396.65 0 0 9,970 10,650 9,280
06/03/2026 9,970 -0.02 (-0.2%) 244,200 2,431.73 0 0 9,990 10,650 9,300
05/03/2026 9,990 0.02 (0.2%) 184,300 1,839.14 0 0 9,970 10,650 9,280
04/03/2026 9,970 -0.02 (-0.2%) 369,800 3,708.98 0 0 9,990 10,650 9,300
03/03/2026 9,990 0 (0%) 250,100 2,493.33 0 0 9,990 10,650 9,300
02/03/2026 9,990 0 (0%) 614,800 6,085. 0 0 9,990 10,650 9,300
27/02/2026 9,990 -0.01 (-0.1%) 535,000 5,357.08 0 0 10,000 10,700 9,300
26/02/2026 10,000 -0.2 (-1.96%) 397,100 4,039.84 0 0 10,200 10,900 9,490
25/02/2026 10,200 0.1 (0.99%) 466,900 4,691.47 0 0 10,100 10,800 9,400
24/02/2026 10,100 0.1 (1%) 513,300 5,157.28 0 0 10,000 10,700 9,300
23/02/2026 10,000 -0.05 (-0.5%) 362,000 3,616.55 0 0 10,050 10,750 9,350
13/02/2026 10,050 0.05 (0.5%) 317,700 3,160.6 0 0 10,000 10,700 9,300
12/02/2026 10,000 -0.2 (-1.96%) 407,200 4,078.94 0 0 10,200 10,900 9,490
11/02/2026 10,200 0 (0%) 1,578,800 16,147.25 0 0 10,200 10,900 9,490
10/02/2026 10,200 0.15 (1.49%) 1,049,500 10,588.6 0 0 10,050 10,750 9,350
09/02/2026 10,050 0.11 (1.11%) 1,612,600 16,617.61 1,100,000 11,660 9,940 10,600 9,250
06/02/2026 9,940 0.65 (7.%) 1,823,400 17,876.86 4,660,000 44,664 9,290 9,940 8,640
05/02/2026 9,290 0.29 (3.22%) 349,300 3,246.1 0 0 9,000 9,630 8,370
04/02/2026 9,000 -0.25 (-2.7%) 49,800 456.23 0 0 9,250 9,890 8,610
03/02/2026 9,250 -0.09 (-0.96%) 75,000 683.32 0 0 9,340 9,990 8,690
02/02/2026 9,340 -0.09 (-0.95%) 172,900 1,607.12 0 0 9,430 10,050 8,770
30/01/2026 9,430 0.14 (1.51%) 230,200 2,164.92 0 0 9,290 9,940 8,640
29/01/2026 9,290 -0.13 (-1.38%) 59,400 548.02 687,790 6,190.11 9,420 10,050 8,770
28/01/2026 9,420 0.42 (4.67%) 75,600 719.05 894,000 8,046 9,000 9,630 8,370
27/01/2026 9,000 -0.66 (-6.83%) 221,400 2,125.09 0 0 9,660 10,300 8,990
26/01/2026 9,660 0.16 (1.68%) 221,800 2,141.77 0 0 9,500 10,150 8,840
23/01/2026 9,500 -0.5 (-5%) 74,300 721.84 0 0 10,000 10,700 9,300
22/01/2026 10,000 -0.15 (-1.48%) 125,900 1,255.03 0 0 10,150 10,850 9,440
21/01/2026 10,150 0.05 (0.5%) 121,300 1,218.14 0 0 10,100 10,800 9,400
20/01/2026 10,100 0.64 (6.77%) 474,700 4,778.86 0 0 9,460 10,100 8,800
19/01/2026 9,460 0.61 (6.89%) 92,000 870.32 0 0 8,850 9,460 8,240
16/01/2026 8,850 0.57 (6.88%) 258,200 2,171.33 0 0 8,280 8,850 7,710
15/01/2026 8,280 0 (0%) 20,700 170.38 0 0 8,280 8,850 7,710
14/01/2026 8,280 -0.09 (-1.08%) 48,100 395.81 0 0 8,370 8,950 7,790
13/01/2026 8,370 -0.01 (-0.12%) 13,400 111.75 0 0 8,380 8,960 7,800
12/01/2026 8,380 -0.11 (-1.3%) 85,300 704.16 0 0 8,490 9,080 7,900
09/01/2026 8,490 -0.18 (-2.08%) 30,500 254.37 0 0 8,670 9,270 8,070
08/01/2026 8,670 -0.03 (-0.34%) 77,500 661.57 0 0 8,700 9,300 8,100
07/01/2026 8,700 -0.13 (-1.47%) 68,800 590.19 0 0 8,830 9,440 8,220
06/01/2026 8,830 -0.08 (-0.9%) 340,900 2,960.79 0 0 8,910 9,530 8,290
05/01/2026 8,910 -0.09 (-1%) 164,400 1,471.22 0 0 9,000 9,630 8,370
31/12/2025 9,000 0 (0%) 175,600 1,582.28 0 0 9,000 9,630 8,370
30/12/2025 9,000 -0.1 (-1.1%) 157,700 1,428.52 0 0 9,100 9,730 8,470
29/12/2025 9,100 -0.03 (-0.33%) 204,700 1,856.77 0 0 9,130 9,760 8,500
26/12/2025 9,130 0.03 (0.33%) 174,500 1,588.99 0 0 9,100 9,730 8,470
25/12/2025 9,100 -0.07 (-0.76%) 207,300 1,896.03 0 0 9,170 9,810 8,530
24/12/2025 9,170 -0.01 (-0.11%) 199,400 1,827.32 0 0 9,180 9,820 8,540
23/12/2025 9,180 0.02 (0.22%) 257,500 2,356.84 0 0 9,160 9,800 8,520
22/12/2025 9,160 0.01 (0.11%) 213,000 1,946.16 0 0 9,150 9,790 8,510
19/12/2025 9,150 0.05 (0.55%) 206,100 1,879.42 0 0 9,100 9,730 8,470
18/12/2025 9,100 0 (0%) 260,200 2,357.4 0 0 9,100 9,730 8,470
17/12/2025 9,100 -0.1 (-1.09%) 190,600 1,733.11 0 0 9,200 9,840 8,560
16/12/2025 9,200 0.32 (3.6%) 202,400 1,798.88 0 0 8,880 9,500 8,260
15/12/2025 8,880 0 (0%) 166,000 1,474.34 0 0 8,880 9,500 8,260

Dữ liệu lịch sử - BSC

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