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 57,000 -0.1 (-0.18%) 800 46.25 0 0 57,100 61,000 53,200
16/06/2026 57,100 -0.7 (-1.21%) 13,100 748.01 30,000 1,620 57,800 61,800 53,800
15/06/2026 57,800 0.3 (0.52%) 200 11.48 0 0 57,500 61,500 53,500
12/06/2026 57,500 0 (0%) 0 0 0 0 57,500 61,500 53,500
11/06/2026 57,500 0.5 (0.88%) 100 5.75 0 0 57,000 60,900 53,100
10/06/2026 57,000 -1 (-1.72%) 400 23.08 30,000 1,860 58,000 62,000 54,000
09/06/2026 58,000 -1 (-1.69%) 800 45.55 0 0 59,000 63,100 54,900
08/06/2026 59,000 0 (0%) 100 5.9 1,642,900 103,663.99 59,000 63,100 54,900
05/06/2026 59,000 -2.4 (-3.91%) 500 29.43 0 0 61,400 65,600 57,200
04/06/2026 61,400 1.5 (2.5%) 300 18.1 1,612,900 89,999.82 59,900 64,000 55,800
03/06/2026 59,900 2 (3.45%) 400 24.06 25,000 1,347.5 57,900 61,900 53,900
02/06/2026 57,900 -2.6 (-4.3%) 5,300 311.02 0 0 60,500 64,700 56,300
01/06/2026 60,500 3 (5.22%) 1,200 69.02 25,000 1,337.5 57,500 61,500 53,500
29/05/2026 57,500 0.3 (0.52%) 600 34.25 20,000 1,064 57,200 61,200 53,200
28/05/2026 57,200 0 (0%) 600 34.31 40,000 2,160 57,200 61,200 53,200
27/05/2026 57,200 0.2 (0.35%) 2,300 131.34 0 0 57,000 60,900 53,100
26/05/2026 57,000 -0.2 (-0.35%) 2,000 114.1 0 0 57,200 61,200 53,200
25/05/2026 57,200 -0.2 (-0.35%) 10,400 595.02 270,000 14,418 57,400 61,400 53,400
22/05/2026 57,400 1.4 (2.5%) 43,600 2,448.09 0 0 56,000 59,900 52,100
21/05/2026 56,000 0 (0%) 18,800 1,024.16 0 0 56,000 59,900 52,100
20/05/2026 56,000 -1.9 (-3.28%) 18,800 1,060.04 40,000 2,156 57,900 61,900 53,900
19/05/2026 57,900 0 (0%) 2,100 119.79 0 0 57,900 61,900 53,900
18/05/2026 57,900 0.9 (1.58%) 17,800 971.83 500,000 30,450 57,000 60,900 53,100
15/05/2026 57,000 0 (0%) 9,300 534.1 0 0 57,000 60,900 53,100
14/05/2026 57,000 0 (0%) 71,700 4,086.9 0 0 57,000 60,900 53,100
13/05/2026 57,000 0 (0%) 31,000 1,767 0 0 57,000 60,900 53,100
12/05/2026 57,000 -0.2 (-0.35%) 9,400 535.53 500,000 26,600 57,200 61,200 53,200
11/05/2026 57,200 -0.2 (-0.35%) 11,400 622.25 0 0 57,400 61,400 53,400
08/05/2026 57,400 0.2 (0.35%) 12,400 693.79 0 0 57,200 61,200 53,200
07/05/2026 57,200 0.2 (0.35%) 94,500 5,217.77 0 0 57,000 60,900 53,100
06/05/2026 57,000 0 (0%) 1,200 68.4 0 0 57,000 60,900 53,100
05/05/2026 57,000 -0.9 (-1.55%) 5,100 290.79 160,000 8,624 57,900 61,900 53,900
04/05/2026 57,900 0.3 (0.52%) 400 22.8 0 0 57,600 61,600 53,600
29/04/2026 57,600 0.3 (0.52%) 1,200 69.11 0 0 57,300 61,300 53,300
28/04/2026 57,300 -0.2 (-0.35%) 5,100 293.23 0 0 57,500 61,500 53,500
24/04/2026 57,500 -0.2 (-0.35%) 2,200 127.59 0 0 57,700 61,700 53,700
23/04/2026 57,700 0.5 (0.87%) 5,100 294.22 0 0 57,200 61,200 53,200
22/04/2026 57,200 -0.2 (-0.35%) 200 11.46 0 0 57,400 61,400 53,400
21/04/2026 57,400 -0.2 (-0.35%) 1,200 68.68 0 0 57,600 61,600 53,600
20/04/2026 57,600 0.6 (1.05%) 9,700 545.02 309,900 17,664.3 57,000 60,900 53,100
17/04/2026 57,000 0.1 (0.18%) 100 5.7 0 0 56,900 60,800 53,000
16/04/2026 56,900 0.2 (0.35%) 3,400 192.47 0 0 56,700 60,600 52,800
15/04/2026 56,700 0.7 (1.25%) 8,900 503.1 1,190,100 66,645.6 56,000 59,900 52,100
14/04/2026 56,000 -0.7 (-1.23%) 4,000 224.39 0 0 56,700 60,600 52,800
13/04/2026 58,000 0.6 (1.05%) 17,300 995.18 4,600,000 265,880 57,400 61,400 53,400
10/04/2026 57,400 0.5 (0.88%) 7,900 452.06 0 0 56,900 60,800 53,000
09/04/2026 56,900 -0.3 (-0.52%) 4,200 239.35 4,600,000 266,800 57,200 61,200 53,200
08/04/2026 57,200 0 (0%) 1,900 108.06 0 0 57,200 61,200 53,200
07/04/2026 57,200 -0.1 (-0.17%) 600 34.63 0 0 57,300 61,300 53,300
06/04/2026 57,300 0 (0%) 0 0 0 0 57,300 61,300 53,300
03/04/2026 57,300 0.4 (0.7%) 300 17.21 0 0 56,900 60,800 53,000
02/04/2026 56,900 0.9 (1.61%) 5,200 293.29 0 0 56,000 59,900 52,100
01/04/2026 56,000 1 (1.82%) 101,000 5,580.08 100,000 5,450 55,000 58,800 51,200
31/03/2026 55,000 0.5 (0.92%) 238,900 13,134.02 0 0 54,500 58,300 50,700
30/03/2026 54,500 1.3 (2.44%) 33,700 1,829.7 30,000 1,485 53,200 56,900 49,500
27/03/2026 53,200 -2.2 (-3.97%) 9,300 499.35 520,085 27,044.42 55,400 59,200 51,600
26/03/2026 55,400 -0.1 (-0.18%) 100 5.54 0 0 55,500 59,300 51,700
25/03/2026 55,500 1 (1.83%) 400 22.34 0 0 54,500 58,300 50,700
24/03/2026 54,500 0.3 (0.55%) 400 21.74 0 0 54,200 57,900 50,500
23/03/2026 54,200 0 (0%) 700 37.94 0 0 54,200 57,900 50,500
20/03/2026 54,200 -0.8 (-1.45%) 100 5.42 0 0 55,000 58,800 51,200
19/03/2026 55,000 0.8 (1.48%) 1,900 104.5 0 0 54,200 57,900 50,500
18/03/2026 54,200 -1.8 (-3.21%) 2,600 141.98 0 0 56,000 59,900 52,100
17/03/2026 56,000 -0.8 (-1.41%) 2,300 129.89 30,000 1,821 56,800 60,700 52,900
16/03/2026 56,800 -0.1 (-0.18%) 400 22.85 0 0 56,900 60,800 53,000
13/03/2026 56,900 -0.1 (-0.18%) 1,000 56.9 0 0 57,000 60,900 53,100
12/03/2026 57,000 -0.2 (-0.35%) 400 22.23 0 0 57,200 61,200 53,200
11/03/2026 57,200 -0.2 (-0.35%) 200 11.52 0 0 57,400 61,400 53,400
10/03/2026 57,400 -0.4 (-0.69%) 9,800 539.73 0 0 57,800 61,800 53,800
09/03/2026 57,800 -0.1 (-0.17%) 16,700 907.84 0 0 57,900 61,900 53,900
06/03/2026 57,900 0.2 (0.35%) 300 17.38 3,300,000 192,390 57,700 61,700 53,700
05/03/2026 57,700 -0.2 (-0.35%) 200 11.55 0 0 57,900 61,900 53,900
04/03/2026 57,900 0 (0%) 400 23.17 3,300,000 193,050 57,900 61,900 53,900
03/03/2026 57,900 -0.1 (-0.17%) 100 5.79 0 0 58,000 62,000 54,000
02/03/2026 58,000 0 (0%) 1,200 68.82 0 0 58,000 62,000 54,000
27/02/2026 58,000 0 (0%) 48,300 2,801.4 0 0 58,000 62,000 54,000
26/02/2026 58,000 0 (0%) 32,700 1,883.58 0 0 58,000 62,000 54,000
25/02/2026 58,000 0 (0%) 53,800 3,086.32 0 0 58,000 62,000 54,000
24/02/2026 58,000 -0.5 (-0.85%) 47,200 2,741.15 0 0 58,500 62,500 54,500
23/02/2026 58,500 -0.4 (-0.68%) 600 34.41 0 0 58,900 63,000 54,800
13/02/2026 58,900 -1 (-1.67%) 100 5.89 0 0 59,900 64,000 55,800
12/02/2026 59,900 0.2 (0.34%) 8,600 530.75 0 0 59,700 63,800 55,600
11/02/2026 59,700 2 (3.47%) 14,800 884.37 0 0 57,700 61,700 53,700
10/02/2026 57,700 -0.1 (-0.17%) 100 5.77 0 0 57,800 61,800 53,800
09/02/2026 57,800 -0.1 (-0.17%) 200 11.57 0 0 57,900 61,900 53,900
06/02/2026 57,900 0 (0%) 200 11.49 148,500 8,019 57,900 61,900 53,900
05/02/2026 57,900 1.1 (1.94%) 10,300 590.25 0 0 56,800 60,700 52,900
04/02/2026 56,800 0.1 (0.18%) 1,200 68.16 0 0 56,700 60,600 52,800
03/02/2026 56,700 0 (0%) 3,200 181.44 0 0 56,700 60,600 52,800
02/02/2026 56,700 -0.1 (-0.18%) 100 5.67 100,000 5,290 56,800 60,700 52,900
30/01/2026 56,800 0.1 (0.18%) 700 39.73 0 0 56,700 60,600 52,800
29/01/2026 56,700 -0.1 (-0.18%) 300 16.95 0 0 56,800 60,700 52,900
28/01/2026 56,800 -0.1 (-0.18%) 300 16.81 0 0 56,900 60,800 53,000
27/01/2026 56,900 0.1 (0.18%) 1,100 60.79 0 0 56,800 60,700 52,900
26/01/2026 56,800 0 (0%) 900 51.22 0 0 56,800 60,700 52,900
23/01/2026 56,800 0.5 (0.89%) 1,000 56.82 0 0 56,300 60,200 52,400
22/01/2026 56,300 -0.7 (-1.23%) 700 39.83 0 0 57,000 60,900 53,100
21/01/2026 57,000 1.5 (2.7%) 1,000 57 0 0 55,500 59,300 51,700
20/01/2026 55,500 -2 (-3.48%) 13,800 771.37 0 0 57,500 61,500 53,500
19/01/2026 57,500 0 (0%) 8,200 471.5 0 0 57,500 61,500 53,500
16/01/2026 57,500 -0.9 (-1.54%) 19,000 1,095.99 0 0 58,400 62,400 54,400
15/01/2026 58,400 -0.1 (-0.17%) 1,200 68.89 0 0 58,500 62,500 54,500
14/01/2026 58,500 -1.3 (-2.17%) 2,100 122.85 0 0 59,800 63,900 55,700
13/01/2026 59,800 2.3 (4%) 1,100 63.48 0 0 57,500 61,500 53,500
12/01/2026 57,500 -1 (-1.71%) 1,100 63.25 0 0 58,500 62,500 54,500
09/01/2026 58,500 -0.5 (-0.85%) 54,500 3,106.65 0 0 59,000 63,100 54,900
08/01/2026 59,000 2 (3.51%) 1,100 62.9 0 0 57,000 60,900 53,100
07/01/2026 57,000 -1 (-1.72%) 6,900 393.9 0 0 58,000 62,000 54,000
06/01/2026 58,000 0 (0%) 47,900 2,743.2 0 0 58,000 62,000 54,000
05/01/2026 58,000 1 (1.75%) 9,100 526.28 0 0 57,000 60,900 53,100
31/12/2025 57,000 0.3 (0.53%) 100 5.7 0 0 56,700 60,600 52,800
30/12/2025 56,700 0.6 (1.07%) 10,700 623.47 0 0 56,100 60,000 52,200
29/12/2025 56,100 0.5 (0.9%) 8,100 454.41 0 0 55,600 59,400 51,800
26/12/2025 55,600 -1.9 (-3.3%) 15,400 889.75 0 0 57,500 61,500 53,500
25/12/2025 57,500 -0.4 (-0.69%) 100 5.75 0 0 57,900 61,900 53,900
24/12/2025 57,900 0 (0%) 0 0 0 0 57,900 61,900 53,900
23/12/2025 57,900 0 (0%) 0 0 0 0 57,900 61,900 53,900
22/12/2025 57,900 0 (0%) 700 39.41 0 0 57,900 61,900 53,900
19/12/2025 57,900 -0.3 (-0.52%) 900 50.62 0 0 58,200 62,200 54,200
18/12/2025 58,200 0 (0%) 0 0 0 0 58,200 62,200 54,200
17/12/2025 58,200 0 (0%) 9,100 528.38 0 0 58,200 62,200 54,200

Dữ liệu lịch sử - BSC

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