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 8,100 -0.2 (-2.41%) 11,601 93.98 0 0 8,300 9,100 7,500
11/06/2026 8,300 0.3 (3.75%) 16,670 135.25 0 0 8,000 8,800 7,200
10/06/2026 8,000 0 (0%) 7,609 60.38 0 0 8,000 8,800 7,200
09/06/2026 8,000 -0.1 (-1.23%) 5,504 44.03 0 0 8,100 8,900 7,300
08/06/2026 8,100 -0.1 (-1.22%) 6,600 53.05 0 0 8,200 9,000 7,400
05/06/2026 8,200 -0.1 (-1.2%) 22,821 187.83 0 0 8,300 9,100 7,500
04/06/2026 8,300 0.1 (1.22%) 53,430 440.77 0 0 8,200 9,000 7,400
03/06/2026 9,000 0 (0%) 49,504 443.18 0 0 9,000 9,900 8,100
02/06/2026 9,000 0 (0%) 12,900 115.92 0 0 9,000 9,900 8,100
01/06/2026 9,000 0 (0%) 7,501 66.79 0 0 9,000 9,900 8,100
29/05/2026 9,000 0 (0%) 3,700 33.24 0 0 9,000 9,900 8,100
28/05/2026 9,000 -0.1 (-1.1%) 1,321 11.87 0 0 9,100 10,000 8,200
27/05/2026 9,100 0.1 (1.11%) 47,400 426.26 0 0 9,000 9,900 8,100
26/05/2026 9,000 0.2 (2.27%) 18,512 164.77 0 0 8,800 9,600 8,000
25/05/2026 8,800 0.2 (2.33%) 32,202 283.31 0 0 8,600 9,400 7,800
22/05/2026 8,600 -0.1 (-1.15%) 9,701 83.48 0 0 8,700 9,500 7,900
21/05/2026 8,700 0 (0%) 17,100 148.72 0 0 8,700 9,500 7,900
20/05/2026 8,700 -0.2 (-2.25%) 32,979 287.09 0 0 8,900 9,700 8,100
19/05/2026 8,900 0 (0%) 38,901 341.9 0 0 8,900 9,700 8,100
18/05/2026 8,900 0.1 (1.14%) 37,600 330.92 0 0 8,800 9,600 8,000
15/05/2026 8,800 -0.1 (-1.12%) 37,400 329.08 0 0 8,900 9,700 8,100
14/05/2026 8,900 0.1 (1.14%) 11,763 102.49 0 0 8,800 9,600 8,000
13/05/2026 8,800 0.1 (1.15%) 27,225 239.14 0 0 8,700 9,500 7,900
12/05/2026 8,700 -0.1 (-1.14%) 47,420 413.25 0 0 8,800 9,600 8,000
11/05/2026 8,800 0 (0%) 63,001 550.4 0 0 8,800 9,600 8,000
08/05/2026 8,800 0.1 (1.15%) 18,271 160. 0 0 8,700 9,500 7,900
07/05/2026 8,700 -0.4 (-4.4%) 26,388 231.69 0 0 9,100 10,000 8,200
06/05/2026 9,100 0.2 (2.25%) 5,100 45.86 0 0 8,900 9,700 8,100
05/05/2026 8,900 0.1 (1.14%) 44,330 390.15 0 0 8,800 9,600 8,000
04/05/2026 8,800 0 (0%) 17,900 156.73 0 0 8,800 9,600 8,000
29/04/2026 8,800 0.1 (1.15%) 41,100 363.5 0 0 8,700 9,500 7,900
28/04/2026 8,700 -0.2 (-2.25%) 96,658 842.97 0 0 8,900 9,700 8,100
24/04/2026 8,900 -0.1 (-1.11%) 52,305 465.96 0 0 9,000 9,900 8,100
23/04/2026 9,000 0 (0%) 55,610 497.86 0 0 9,000 9,900 8,100
22/04/2026 9,000 0 (0%) 76,510 691.4 0 0 9,000 9,900 8,100
21/04/2026 9,000 -0.1 (-1.1%) 23,700 215.47 0 0 9,100 10,000 8,200
20/04/2026 9,100 -0.1 (-1.09%) 50,200 461.09 0 0 9,200 10,100 8,300
17/04/2026 9,200 -0.1 (-1.08%) 59,625 546.6 0 0 9,300 10,200 8,400
16/04/2026 9,300 0 (0%) 34,403 319.94 0 0 9,300 10,200 8,400
15/04/2026 9,300 0 (0%) 102,317 951.55 0 0 9,300 10,200 8,400
14/04/2026 9,300 0.1 (1.09%) 26,500 243.36 0 0 9,200 10,100 8,300
13/04/2026 9,200 0.1 (1.1%) 26,043 240.71 0 0 9,100 10,000 8,200
10/04/2026 9,100 0.1 (1.11%) 35,433 320.81 0 0 9,000 9,900 8,100
09/04/2026 9,000 0 (0%) 43,202 390.62 0 0 9,000 9,900 8,100
08/04/2026 9,000 -0.1 (-1.1%) 39,381 357.43 0 0 9,100 10,000 8,200
07/04/2026 9,100 -0.1 (-1.09%) 26,342 239.4 0 0 9,200 10,100 8,300
06/04/2026 9,200 0 (0%) 47,111 435.9 0 0 9,200 10,100 8,300
03/04/2026 9,200 0 (0%) 36,953 338.56 0 0 9,200 10,100 8,300
02/04/2026 9,200 -0.1 (-1.08%) 29,103 269.16 0 0 9,300 10,200 8,400
01/04/2026 9,300 -0.1 (-1.06%) 63,500 592.24 0 0 9,400 10,300 8,500
31/03/2026 9,400 -0.1 (-1.05%) 58,132 550.32 0 0 9,500 10,400 8,600
30/03/2026 9,500 0.1 (1.06%) 105,643 1,013.76 0 0 9,400 10,300 8,500
27/03/2026 9,400 0 (0%) 42,353 394.34 0 0 9,400 10,300 8,500
26/03/2026 9,400 -0.1 (-1.05%) 75,370 698.84 0 0 9,500 10,400 8,600
25/03/2026 9,500 0.2 (2.15%) 114,404 1,069.51 0 0 9,300 10,200 8,400
24/03/2026 9,300 -0.2 (-2.11%) 97,954 915.38 0 0 9,500 10,400 8,600
23/03/2026 9,500 -0.4 (-4.04%) 176,155 1,716.82 0 0 9,900 10,800 9,000
20/03/2026 9,900 0.6 (6.45%) 222,259 2,153.03 0 0 9,300 10,200 8,400
19/03/2026 9,300 0.1 (1.09%) 42,200 389.76 0 0 9,200 10,100 8,300
18/03/2026 9,200 0.2 (2.22%) 28,981 265.04 0 0 9,000 9,900 8,100
17/03/2026 9,000 -0.3 (-3.23%) 69,929 632.11 0 0 9,300 10,200 8,400
16/03/2026 9,300 -0.1 (-1.06%) 70,000 640 0 0 9,400 10,300 8,500
13/03/2026 9,400 -0.2 (-2.08%) 119,944 1,153.32 0 0 9,600 10,500 8,700
12/03/2026 9,600 0.6 (6.67%) 151,100 1,413.39 0 0 9,000 9,900 8,100
11/03/2026 9,000 -0.2 (-2.17%) 164,488 1,450.93 0 0 9,200 10,100 8,300
10/03/2026 9,200 -0.2 (-2.13%) 106,248 984.73 0 0 9,400 10,300 8,500
09/03/2026 9,400 -0.1 (-1.05%) 341,860 3,332.98 0 0 9,500 10,400 8,600
06/03/2026 9,500 -0.2 (-2.06%) 162,009 1,568.62 0 0 9,700 10,600 8,800
05/03/2026 9,700 -0.8 (-7.62%) 175,548 1,739.04 0 0 10,500 11,500 9,500
04/03/2026 10,500 0.9 (9.38%) 545,544 5,706.65 0 0 9,600 10,500 8,700
03/03/2026 9,600 0.7 (7.87%) 424,609 4,041.14 0 0 8,900 9,700 8,100
02/03/2026 8,900 0.4 (4.71%) 141,145 1,232.89 0 0 8,500 9,300 7,700
27/02/2026 8,500 0 (0%) 15,901 135.15 0 0 8,500 9,300 7,700
26/02/2026 8,500 0 (0%) 5,702 48.47 0 0 8,500 9,300 7,700
25/02/2026 8,500 0 (0%) 10,520 88.48 0 0 8,500 9,300 7,700
24/02/2026 8,500 0 (0%) 48,370 408.84 0 0 8,500 9,300 7,700
23/02/2026 8,500 0.1 (1.19%) 14,129 118.73 0 0 8,400 9,200 7,600
13/02/2026 8,400 0 (0%) 11,200 92.97 0 0 8,400 9,200 7,600
12/02/2026 8,400 0.1 (1.2%) 2,500 20.95 0 0 8,300 9,100 7,500
11/02/2026 8,300 0.1 (1.22%) 12,300 101.69 0 0 8,200 9,000 7,400
10/02/2026 8,200 -0.2 (-2.38%) 10,700 87.91 0 0 8,400 9,200 7,600
09/02/2026 8,400 0 (0%) 8,809 73.56 0 0 8,400 9,200 7,600
06/02/2026 8,400 -0.1 (-1.18%) 68,421 569.19 0 0 8,500 9,300 7,700
05/02/2026 8,500 0 (0%) 2,801 23.8 0 0 8,500 9,300 7,700
04/02/2026 8,500 -0.1 (-1.16%) 18,927 160.88 0 0 8,600 9,400 7,800
03/02/2026 8,600 0 (0%) 20,301 174.63 0 0 8,600 9,400 7,800
02/02/2026 8,600 -0.2 (-2.27%) 61,203 528.06 0 0 8,800 9,600 8,000
30/01/2026 8,800 0.1 (1.15%) 14,211 123.1 0 0 8,700 9,500 7,900
29/01/2026 8,700 -0.1 (-1.14%) 2,501 21.77 0 0 8,800 9,600 8,000
28/01/2026 8,800 0 (0%) 73,800 643.05 0 0 8,800 9,600 8,000
27/01/2026 8,800 0 (0%) 6,700 58.1 0 0 8,800 9,600 8,000
26/01/2026 8,800 -0.2 (-2.22%) 37,433 327.42 0 0 9,000 9,900 8,100
23/01/2026 9,000 0 (0%) 49,322 442.79 0 0 9,000 9,900 8,100
22/01/2026 9,000 -0.1 (-1.1%) 39,310 353.08 0 0 9,100 10,000 8,200
21/01/2026 9,100 0.4 (4.6%) 71,732 649.89 0 0 8,700 9,500 7,900
20/01/2026 8,700 -0.3 (-3.33%) 8,128 71.68 0 0 9,000 9,900 8,100
19/01/2026 9,000 0.2 (2.27%) 82,162 736.97 0 0 8,800 9,600 8,000
16/01/2026 8,800 0.5 (6.02%) 50,889 437.15 0 0 8,300 9,100 7,500
15/01/2026 8,300 0.3 (3.75%) 99,525 798.93 0 0 8,000 8,800 7,200
14/01/2026 8,000 -0.1 (-1.23%) 14,002 111.33 0 0 8,100 8,900 7,300
13/01/2026 8,100 0.1 (1.25%) 62,400 481.1 0 0 8,000 8,800 7,200
12/01/2026 8,000 0 (0%) 4,608 36.68 0 0 8,000 8,800 7,200
09/01/2026 8,000 0 (0%) 40,200 321.6 0 0 8,000 8,800 7,200
08/01/2026 8,000 0.1 (1.27%) 20,001 159.4 0 0 7,900 8,600 7,200
07/01/2026 7,900 0 (0%) 9,000 71.27 0 0 7,900 8,600 7,200
06/01/2026 7,900 0 (0%) 3,700 29.23 0 0 7,900 8,600 7,200
05/01/2026 7,900 0 (0%) 7,100 56.55 0 0 7,900 8,600 7,200
31/12/2025 7,900 0 (0%) 400 3.16 0 0 7,900 8,600 7,200
30/12/2025 7,900 0 (0%) 301 2.38 0 0 7,900 8,600 7,200
29/12/2025 7,900 0 (0%) 2,042 16.13 0 0 7,900 8,600 7,200
26/12/2025 7,900 -0.1 (-1.25%) 5,300 41.85 0 0 8,000 8,800 7,200
25/12/2025 8,000 0 (0%) 8,400 67 0 0 8,000 8,800 7,200
24/12/2025 8,000 0.1 (1.27%) 15,411 123.18 0 0 7,900 8,600 7,200
23/12/2025 7,900 0 (0%) 6,700 52.93 0 0 7,900 8,600 7,200
22/12/2025 7,900 0 (0%) 15,789 124.73 0 0 7,900 8,600 7,200
19/12/2025 7,900 0 (0%) 7,822 61.79 0 0 7,900 8,600 7,200
18/12/2025 7,900 -0.1 (-1.25%) 5,500 43.05 0 0 8,000 8,800 7,200
17/12/2025 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
16/12/2025 8,000 0.1 (1.27%) 12,600 98.61 0 0 7,900 8,600 7,200
15/12/2025 7,900 0.1 (1.28%) 8,700 67.87 0 0 7,800 8,500 7,100

Dữ liệu lịch sử - BSC

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