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 7,100 -0.1 (-1.39%) 3,000 21.3 0 0 7,200 7,900 6,500
11/06/2026 7,200 0.1 (1.41%) 7,601 54.37 0 0 7,100 7,800 6,400
10/06/2026 7,100 -0.1 (-1.39%) 12,131 86.34 0 0 7,200 7,900 6,500
09/06/2026 7,200 0 (0%) 8,512 61.34 0 0 7,200 7,900 6,500
08/06/2026 7,600 -0.2 (-2.56%) 73,601 559.68 40,000 304 7,800 8,500 7,100
05/06/2026 7,800 0 (0%) 21,396 166.16 0 0 7,800 8,500 7,100
04/06/2026 7,800 0.3 (4%) 35,520 273.13 0 0 7,500 8,200 6,800
03/06/2026 7,500 0.1 (1.35%) 21,000 156.7 0 0 7,400 8,100 6,700
02/06/2026 7,400 -0.1 (-1.33%) 42,501 313.71 0 0 7,500 8,200 6,800
01/06/2026 7,500 0 (0%) 27,113 201.74 40,000 320 7,500 8,200 6,800
29/05/2026 7,500 0 (0%) 36,250 271.24 0 0 7,500 8,200 6,800
28/05/2026 7,500 0 (0%) 22,500 168.75 0 0 7,500 8,200 6,800
27/05/2026 7,500 0 (0%) 46,529 347.42 0 0 7,500 8,200 6,800
26/05/2026 7,500 -0.1 (-1.32%) 18,326 137.4 0 0 7,600 8,300 6,900
25/05/2026 7,600 0 (0%) 20,120 151.9 50,000 350 7,600 8,300 6,900
22/05/2026 7,600 0 (0%) 50,500 380.75 0 0 7,600 8,300 6,900
21/05/2026 7,600 0 (0%) 38,000 286.3 0 0 7,600 8,300 6,900
20/05/2026 7,600 0 (0%) 18,262 137.87 0 0 7,600 8,300 6,900
19/05/2026 7,600 0 (0%) 14,645 110.44 50,000 395 7,600 8,300 6,900
18/05/2026 7,600 0 (0%) 17,610 132.68 0 0 7,600 8,300 6,900
15/05/2026 7,600 0 (0%) 48,701 364.98 0 0 7,600 8,300 6,900
14/05/2026 7,600 0 (0%) 16,207 122.43 0 0 7,600 8,300 6,900
13/05/2026 7,600 0 (0%) 14,201 106.69 80,000 624 7,600 8,300 6,900
12/05/2026 7,600 0 (0%) 65,500 493.05 0 0 7,600 8,300 6,900
11/05/2026 7,600 0 (0%) 61,124 459.38 0 0 7,600 8,300 6,900
08/05/2026 7,600 -0.2 (-2.56%) 65,102 497.28 0 0 7,800 8,500 7,100
07/05/2026 7,800 0 (0%) 16,100 125.57 0 0 7,800 8,500 7,100
06/05/2026 7,800 -0.1 (-1.27%) 165,175 1,265.12 0 0 7,900 8,600 7,200
05/05/2026 7,900 0 (0%) 80,600 627.15 0 0 7,900 8,600 7,200
04/05/2026 7,900 0 (0%) 26,300 205.42 130,000 936 7,900 8,600 7,200
29/04/2026 7,900 0 (0%) 19,600 153.48 0 0 7,900 8,600 7,200
28/04/2026 7,900 0 (0%) 36,601 282.73 0 0 7,900 8,600 7,200
24/04/2026 7,900 -0.1 (-1.25%) 40,050 316.39 0 0 8,000 8,800 7,200
23/04/2026 8,000 0 (0%) 18,200 143.66 150,000 1,245 8,000 8,800 7,200
22/04/2026 8,000 0 (0%) 29,200 232.18 0 0 8,000 8,800 7,200
21/04/2026 8,000 0.1 (1.27%) 26,842 209.43 30,000 219 7,900 8,600 7,200
20/04/2026 7,900 -0.1 (-1.25%) 24,791 196.55 0 0 8,000 8,800 7,200
17/04/2026 8,000 0.2 (2.56%) 36,005 281.79 0 0 7,800 8,500 7,100
16/04/2026 7,800 0.1 (1.3%) 80,200 612.39 0 0 7,700 8,400 7,000
15/04/2026 7,700 0 (0%) 65,770 500.77 0 0 7,700 8,400 7,000
14/04/2026 7,700 0.1 (1.32%) 109,500 832.88 0 0 7,600 8,300 6,900
13/04/2026 7,600 -0.1 (-1.3%) 115,205 875.56 0 0 7,700 8,400 7,000
10/04/2026 7,700 0 (0%) 120,705 928.32 0 0 7,700 8,400 7,000
09/04/2026 7,700 -0.1 (-1.28%) 66,300 512.76 0 0 7,800 8,500 7,100
08/04/2026 7,800 0 (0%) 24,150 186.82 80,000 576 7,800 8,500 7,100
07/04/2026 7,800 0 (0%) 78,303 602.25 0 0 7,800 8,500 7,100
06/04/2026 7,800 0 (0%) 65,100 505.72 0 0 7,800 8,500 7,100
03/04/2026 7,800 0 (0%) 109,786 852.12 100,000 710 7,800 8,500 7,100
02/04/2026 7,800 0.6 (8.33%) 190,014 1,413.35 100,000 760 7,200 7,900 6,500
01/04/2026 7,200 0.1 (1.41%) 159,301 1,130.62 0 0 7,100 7,800 6,400
31/03/2026 7,100 0.1 (1.43%) 188,200 1,306.11 40,000 256 7,000 7,700 6,300
30/03/2026 7,000 0.1 (1.45%) 27,900 192.92 0 0 6,900 7,500 6,300
27/03/2026 6,900 -0.1 (-1.43%) 26,950 185.97 0 0 7,000 7,700 6,300
26/03/2026 7,000 0.1 (1.45%) 29,100 201.74 0 0 6,900 7,500 6,300
25/03/2026 6,900 0 (0%) 21,013 144.89 0 0 6,900 7,500 6,300
24/03/2026 6,900 0 (0%) 19,343 133.49 0 0 6,900 7,500 6,300
23/03/2026 6,900 0 (0%) 20,050 136.99 0 0 6,900 7,500 6,300
20/03/2026 6,900 0 (0%) 25,301 173.42 0 0 6,900 7,500 6,300
19/03/2026 6,900 -0.1 (-1.43%) 45,400 315.7 0 0 7,000 7,700 6,300
18/03/2026 7,000 0.1 (1.45%) 30,505 212.51 50,000 330 6,900 7,500 6,300
17/03/2026 6,900 0.1 (1.47%) 62,700 427.62 0 0 6,800 7,400 6,200
16/03/2026 6,800 0.1 (1.49%) 53,300 359.32 0 0 6,700 7,300 6,100
13/03/2026 6,700 0.1 (1.52%) 439,624 2,903.89 0 0 6,600 7,200 6,000
12/03/2026 6,600 0 (0%) 206,725 1,363.71 26,000 156 6,600 7,200 6,000
11/03/2026 6,600 0 (0%) 73,812 486.89 0 0 6,600 7,200 6,000
10/03/2026 6,600 0.1 (1.54%) 194,539 1,275.01 60,000 360 6,500 7,100 5,900
09/03/2026 6,500 -0.2 (-2.99%) 93,600 610.48 60,000 438 6,700 7,300 6,100
06/03/2026 6,700 0 (0%) 246,437 1,628.84 0 0 6,700 7,300 6,100
05/03/2026 6,700 0.1 (1.52%) 55,831 368.48 0 0 6,600 7,200 6,000
04/03/2026 6,600 0 (0%) 37,265 243.22 0 0 6,600 7,200 6,000
03/03/2026 6,600 0 (0%) 31,827 209.55 0 0 6,600 7,200 6,000
02/03/2026 6,600 0 (0%) 52,540 345.26 0 0 6,600 7,200 6,000
27/02/2026 6,600 0 (0%) 36,029 236.79 0 0 6,600 7,200 6,000
26/02/2026 6,600 0 (0%) 34,003 224.42 0 0 6,600 7,200 6,000
25/02/2026 6,600 0 (0%) 18,762 122.87 50,000 300 6,600 7,200 6,000
24/02/2026 6,600 0.1 (1.54%) 35,000 230.8 0 0 6,500 7,100 5,900
23/02/2026 6,500 -0.1 (-1.52%) 68,372 446.42 0 0 6,600 7,200 6,000
13/02/2026 6,600 0 (0%) 28,302 185.09 0 0 6,600 7,200 6,000
12/02/2026 6,600 -0.1 (-1.49%) 7,903 52.16 0 0 6,700 7,300 6,100
11/02/2026 6,700 0 (0%) 54,000 357.6 0 0 6,700 7,300 6,100
10/02/2026 6,700 0 (0%) 12,121 80.6 0 0 6,700 7,300 6,100
09/02/2026 6,700 0 (0%) 17,105 114.39 0 0 6,700 7,300 6,100
06/02/2026 6,700 0 (0%) 34,601 229.67 0 0 6,700 7,300 6,100
05/02/2026 6,700 0 (0%) 17,500 116 0 0 6,700 7,300 6,100
04/02/2026 6,700 0 (0%) 12,500 83.05 0 0 6,700 7,300 6,100
03/02/2026 6,700 0 (0%) 16,160 108.27 0 0 6,700 7,300 6,100
02/02/2026 6,700 0 (0%) 16,906 112.18 0 0 6,700 7,300 6,100
30/01/2026 6,700 0 (0%) 14,000 93.5 0 0 6,700 7,300 6,100
29/01/2026 6,700 0 (0%) 16,103 107.49 0 0 6,700 7,300 6,100
28/01/2026 6,700 0 (0%) 18,000 120.4 0 0 6,700 7,300 6,100
27/01/2026 6,700 0 (0%) 13,640 90.82 40,000 292 6,700 7,300 6,100
26/01/2026 6,700 0.1 (1.52%) 26,703 178.77 0 0 6,600 7,200 6,000
23/01/2026 6,600 0 (0%) 28,700 187.68 0 0 6,600 7,200 6,000
22/01/2026 6,600 -0.1 (-1.49%) 27,716 182.94 0 0 6,700 7,300 6,100
21/01/2026 6,700 0 (0%) 6,400 42.79 55,000 401.5 6,700 7,300 6,100
20/01/2026 6,700 -0.1 (-1.47%) 72,060 481.84 0 0 6,800 7,400 6,200
19/01/2026 6,800 0 (0%) 88,120 590.09 0 0 6,800 7,400 6,200
16/01/2026 6,800 0 (0%) 14,503 98.53 0 0 6,800 7,400 6,200
15/01/2026 6,800 0.1 (1.49%) 21,717 145.4 0 0 6,700 7,300 6,100
14/01/2026 6,700 0 (0%) 35,424 235.28 0 0 6,700 7,300 6,100
13/01/2026 6,700 0 (0%) 24,100 160.36 0 0 6,700 7,300 6,100
12/01/2026 6,700 0 (0%) 29,012 193.82 40,000 292 6,700 7,300 6,100
09/01/2026 6,700 0 (0%) 16,000 106.1 0 0 6,700 7,300 6,100
08/01/2026 6,700 0 (0%) 19,068 126.35 0 0 6,700 7,300 6,100
07/01/2026 6,700 -0.1 (-1.47%) 37,700 252.59 0 0 6,800 7,400 6,200
06/01/2026 6,800 0.1 (1.49%) 28,900 193.25 0 0 6,700 7,300 6,100
05/01/2026 6,700 0 (0%) 12,606 83.6 0 0 6,700 7,300 6,100
31/12/2025 6,700 0 (0%) 17,600 117.47 0 0 6,700 7,300 6,100
30/12/2025 6,700 0 (0%) 15,400 102.54 0 0 6,700 7,300 6,100
29/12/2025 6,700 0 (0%) 26,400 174.95 0 0 6,700 7,300 6,100
26/12/2025 6,700 0 (0%) 52,800 350.08 0 0 6,700 7,300 6,100
25/12/2025 6,700 0.1 (1.52%) 18,200 121.34 0 0 6,600 7,200 6,000
24/12/2025 6,600 -0.1 (-1.49%) 78,000 520 0 0 6,700 7,300 6,100
23/12/2025 6,700 0.1 (1.52%) 30,300 202.46 50,000 300 6,600 7,200 6,000
22/12/2025 6,600 -0.1 (-1.49%) 18,200 121.3 0 0 6,700 7,300 6,100
19/12/2025 6,700 -0.1 (-1.47%) 21,335 143.94 0 0 6,800 7,400 6,200
18/12/2025 6,800 0 (0%) 16,100 109.16 0 0 6,800 7,400 6,200
17/12/2025 6,800 0 (0%) 22,500 151.93 0 0 6,800 7,400 6,200
16/12/2025 6,800 0 (0%) 50,300 336.26 0 0 6,800 7,400 6,200
15/12/2025 6,800 0 (0%) 22,500 152.3 0 0 6,800 7,400 6,200
12/12/2025 6,800 0.1 (1.49%) 16,002 107.61 0 0 6,700 7,300 6,100

Dữ liệu lịch sử - BSC

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