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 -0.15 (-1.31%) 8,600 97.19 0 0 11,450 12,250 10,650
11/06/2026 11,450 -0.05 (-0.43%) 8,000 89.73 0 0 11,500 12,300 10,700
10/06/2026 11,500 0.05 (0.44%) 33,800 364.25 0 0 11,450 12,250 10,650
09/06/2026 11,450 -0.05 (-0.43%) 4,700 53.54 0 0 11,500 12,300 10,700
08/06/2026 11,500 0.35 (3.14%) 31,500 339.72 0 0 11,150 11,900 10,400
05/06/2026 11,150 0.55 (5.19%) 35,200 385.73 0 0 10,600 11,300 9,860
04/06/2026 10,600 0.63 (6.32%) 77,300 794.73 1,160,000 10,941 9,970 10,650 9,280
03/06/2026 9,970 -0.03 (-0.3%) 4,800 47.29 0 0 10,000 10,700 9,300
02/06/2026 10,000 0 (0%) 10,700 109.15 0 0 10,000 10,700 9,300
01/06/2026 10,000 0.18 (1.83%) 41,000 397.66 0 0 9,820 10,500 9,140
29/05/2026 9,820 -0.68 (-6.48%) 48,700 481.15 1,990,000 19,442.3 10,500 11,200 9,770
28/05/2026 10,500 -0.1 (-0.94%) 53,000 539.11 0 0 10,600 11,300 9,860
27/05/2026 10,600 0.35 (3.41%) 34,300 353.15 0 0 10,250 10,950 9,540
26/05/2026 10,250 -0.75 (-6.82%) 133,600 1,381.26 0 0 11,000 11,750 10,250
25/05/2026 11,000 -0.7 (-5.98%) 503,400 6,006.03 0 0 11,700 12,500 10,900
22/05/2026 11,700 0.75 (6.85%) 423,800 4,953.55 0 0 10,950 11,700 10,200
21/05/2026 10,950 0.7 (6.83%) 280,500 3,064.82 0 0 10,250 10,950 9,540
20/05/2026 10,250 -0.05 (-0.49%) 4,900 49.5 0 0 10,300 11,000 9,580
19/05/2026 10,300 0 (0%) 5,500 56.61 0 0 10,300 11,000 9,580
18/05/2026 10,300 -0.1 (-0.96%) 29,200 297.54 243,000 2,357.1 10,400 11,100 9,680
15/05/2026 10,400 0 (0%) 14,000 143 0 0 10,400 11,100 9,680
14/05/2026 10,400 0 (0%) 9,200 94.65 0 0 10,400 11,100 9,680
13/05/2026 10,400 0.05 (0.48%) 16,100 164.52 0 0 10,350 11,050 9,630
12/05/2026 10,350 0.3 (2.99%) 6,900 71.12 0 0 10,050 10,750 9,350
11/05/2026 10,050 -0.4 (-3.83%) 17,700 178.36 0 0 10,450 11,150 9,720
08/05/2026 10,450 0.1 (0.97%) 8,200 84.51 0 0 10,350 11,050 9,630
07/05/2026 10,350 0.05 (0.49%) 46,300 478.93 0 0 10,300 11,000 9,580
06/05/2026 10,300 0.05 (0.49%) 347,600 3,557.96 0 0 10,250 10,950 9,540
05/05/2026 10,250 -0.1 (-0.97%) 11,500 117.2 0 0 10,350 11,050 9,630
04/05/2026 10,350 0.1 (0.98%) 27,200 277.49 0 0 10,250 10,950 9,540
29/04/2026 10,250 -0.25 (-2.38%) 11,100 112.21 865,000 9,688 10,500 11,200 9,770
28/04/2026 10,500 0.05 (0.48%) 26,000 269.6 0 0 10,450 11,150 9,720
24/04/2026 10,450 0.1 (0.97%) 251,000 2,515.25 0 0 10,350 11,050 9,630
23/04/2026 10,350 -0.4 (-3.72%) 242,100 2,491.38 0 0 10,750 11,500 10,000
22/04/2026 10,750 -0.05 (-0.46%) 74,900 781.96 0 0 10,800 11,550 10,050
21/04/2026 10,800 -0.25 (-2.26%) 77,800 842.51 760,000 7,828 11,050 11,800 10,300
20/04/2026 11,050 0.7 (6.76%) 988,000 10,885.02 0 0 10,350 11,050 9,630
17/04/2026 10,350 0.64 (6.59%) 186,600 1,917.86 0 0 9,710 10,350 9,040
16/04/2026 9,710 0.63 (6.94%) 618,200 5,976.64 0 0 9,080 9,710 8,450
15/04/2026 9,080 0.59 (6.95%) 1,727,800 15,599.41 0 0 8,490 9,080 7,900
14/04/2026 8,490 -0.1 (-1.16%) 10,300 86.15 220,000 1,775 8,590 9,190 7,990
13/04/2026 8,590 -0.18 (-2.05%) 94,700 784.35 0 0 8,770 9,380 8,160
10/04/2026 8,770 0.09 (1.04%) 5,700 50.05 0 0 8,680 9,280 8,080
09/04/2026 8,680 -0.1 (-1.14%) 15,900 138.47 0 0 8,780 9,390 8,170
08/04/2026 8,780 0.5 (6.04%) 74,700 632.67 135,000 1,174.5 8,280 8,850 7,710
07/04/2026 8,280 0.05 (0.61%) 11,200 89.31 0 0 8,230 8,800 7,660
06/04/2026 8,230 0.53 (6.88%) 15,900 127.31 50,000 360 7,700 8,230 7,170
03/04/2026 7,700 -0.45 (-5.52%) 121,600 939.53 0 0 8,150 8,720 7,580
02/04/2026 8,150 -0.11 (-1.33%) 35,800 292.33 500,000 3,845 8,260 8,830 7,690
01/04/2026 8,260 0.23 (2.86%) 6,600 54.54 0 0 8,030 8,590 7,470
31/03/2026 8,030 -0.02 (-0.25%) 15,300 123.05 0 0 8,050 8,610 7,490
30/03/2026 8,050 -0.13 (-1.59%) 47,600 375.78 0 0 8,180 8,750 7,610
27/03/2026 8,180 -0.01 (-0.12%) 29,100 237.81 0 0 8,190 8,760 7,620
26/03/2026 8,190 -0.01 (-0.12%) 22,700 187.01 0 0 8,200 8,770 7,630
25/03/2026 8,200 -0.2 (-2.38%) 75,300 631.7 600,000 4,740 8,400 8,980 7,820
24/03/2026 8,400 -0.4 (-4.55%) 117,500 1,029.38 0 0 8,800 9,410 8,190
23/03/2026 8,800 -0.5 (-5.38%) 22,000 194.92 0 0 9,300 9,950 8,650
20/03/2026 9,300 0.4 (4.49%) 28,700 260.98 0 0 8,900 9,520 8,280
19/03/2026 8,900 0 (0%) 49,300 435.72 0 0 8,900 9,520 8,280
18/03/2026 8,900 0 (0%) 79,400 705.97 0 0 8,900 9,520 8,280
17/03/2026 8,900 0 (0%) 55,800 496.63 0 0 8,900 9,520 8,280
16/03/2026 8,900 0.05 (0.56%) 86,600 760.77 500,000 4,150 8,850 9,460 8,240
13/03/2026 8,850 0.25 (2.91%) 27,400 239.49 0 0 8,600 9,200 8,000
12/03/2026 8,600 0.53 (6.57%) 294,400 2,412.22 300,000 2,256 8,070 8,630 7,510
11/03/2026 8,070 -0.58 (-6.71%) 216,100 1,770.52 0 0 8,650 9,250 8,050
10/03/2026 8,650 -0.65 (-6.99%) 245,400 2,131.56 0 0 9,300 9,950 8,650
09/03/2026 9,300 -0.7 (-7.%) 57,700 536.62 816,000 7,588.8 10,000 10,700 9,300
06/03/2026 10,000 -0.75 (-6.98%) 75,600 760.1 0 0 10,750 11,500 10,000
05/03/2026 10,750 -0.05 (-0.46%) 165,700 1,745.74 0 0 10,800 11,550 10,050
04/03/2026 10,800 -0.3 (-2.7%) 158,800 1,656.77 740,000 8,466 11,100 11,850 10,350
03/03/2026 11,100 0 (0%) 149,700 1,647.41 500,000 5,200 11,100 11,850 10,350
02/03/2026 11,100 0.1 (0.91%) 308,200 3,358.55 0 0 11,000 11,750 10,250
27/02/2026 11,000 0.5 (4.76%) 120,000 1,305.42 0 0 10,500 11,200 9,770
26/02/2026 10,500 0.35 (3.45%) 192,900 1,993.09 0 0 10,150 10,850 9,440
25/02/2026 10,150 0.39 (4.%) 325,900 3,247.7 22,600 226 9,760 10,400 9,080
24/02/2026 9,760 0.39 (4.16%) 146,500 1,424.11 0 0 9,370 10,000 8,720
23/02/2026 9,370 0.61 (6.96%) 504,500 4,706.82 0 0 8,760 9,370 8,150
13/02/2026 8,760 0.01 (0.11%) 44,500 384.08 0 0 8,750 9,360 8,140
12/02/2026 8,750 0 (0%) 16,900 146.56 0 0 8,750 9,360 8,140
11/02/2026 8,750 0.29 (3.43%) 47,200 408.5 0 0 8,460 9,050 7,870
10/02/2026 8,460 -0.02 (-0.24%) 21,900 178.59 0 0 8,480 9,070 7,890
09/02/2026 8,480 -0.02 (-0.24%) 21,700 175.26 0 0 8,500 9,090 7,910
06/02/2026 8,500 0 (0%) 6,900 58.3 0 0 8,500 9,090 7,910
05/02/2026 8,500 -0.05 (-0.58%) 12,000 101 0 0 8,550 9,140 7,960
04/02/2026 8,550 -0.02 (-0.23%) 500 4.28 500,000 4,000 8,570 9,160 7,980
03/02/2026 8,570 -0.03 (-0.35%) 19,900 168.95 0 0 8,600 9,200 8,000
02/02/2026 8,600 -0.1 (-1.15%) 5,900 50.74 0 0 8,700 9,300 8,100
30/01/2026 8,700 0.05 (0.58%) 10,700 92.75 0 0 8,650 9,250 8,050
29/01/2026 8,650 0.18 (2.13%) 19,200 164.4 0 0 8,470 9,060 7,880
28/01/2026 8,470 -0.25 (-2.87%) 20,300 171.24 0 0 8,720 9,330 8,110
27/01/2026 8,720 -0.11 (-1.25%) 21,300 181.5 638,000 5,244.36 8,830 9,440 8,220
26/01/2026 8,830 0 (0%) 16,100 141.47 0 0 8,830 9,440 8,220
23/01/2026 8,830 -0.14 (-1.56%) 244,000 2,047.16 0 0 8,970 9,590 8,350
22/01/2026 8,970 0 (0%) 32,800 287.89 0 0 8,970 9,590 8,350
21/01/2026 8,970 -0.03 (-0.33%) 59,400 499.8 0 0 9,000 9,630 8,370
20/01/2026 9,000 0.13 (1.47%) 29,900 269.22 0 0 8,870 9,490 8,250
19/01/2026 8,870 0.58 (7.%) 566,100 4,949.09 0 0 8,290 8,870 7,710
16/01/2026 8,290 0 (0%) 22,200 183.09 0 0 8,290 8,870 7,710
15/01/2026 8,290 -0.01 (-0.12%) 43,900 360.14 0 0 8,300 8,880 7,720
14/01/2026 8,300 -0.25 (-2.92%) 48,200 393.81 0 0 8,550 9,140 7,960
13/01/2026 8,550 -0.03 (-0.35%) 15,100 126.36 261,900 2,098.34 8,580 9,180 7,980
12/01/2026 8,580 -0.07 (-0.81%) 190,900 1,558.63 0 0 8,650 9,250 8,050
09/01/2026 8,650 0 (0%) 22,900 192.31 0 0 8,650 9,250 8,050
08/01/2026 8,650 0 (0%) 33,400 280. 129,000 1,044.9 8,650 9,250 8,050
07/01/2026 8,650 -0.63 (-6.79%) 54,900 477.31 0 0 9,280 9,920 8,640
06/01/2026 9,280 0.04 (0.43%) 132,800 1,160.91 0 0 9,240 9,880 8,600
05/01/2026 9,240 0.58 (6.7%) 200,700 1,831.68 0 0 8,660 9,260 8,060
31/12/2025 8,660 0.53 (6.52%) 124,900 1,076.35 0 0 8,130 8,690 7,570
30/12/2025 8,130 0.53 (6.97%) 168,500 1,363.38 1,449,800 11,670.89 7,600 8,130 7,070
29/12/2025 7,600 -0.05 (-0.65%) 42,600 316.41 0 0 7,650 8,180 7,120
26/12/2025 7,650 0.4 (5.52%) 41,200 308.82 1,449,800 9,786.15 7,250 7,750 6,750
25/12/2025 7,250 0.47 (6.93%) 71,600 518.22 1,667,200 11,603.84 6,780 7,250 6,310
24/12/2025 6,780 -0.5 (-6.87%) 62,900 433.49 430,000 3,332.5 7,280 7,780 6,780
23/12/2025 7,280 -0.01 (-0.14%) 9,200 66.94 0 0 7,290 7,800 6,780
22/12/2025 7,290 0 (0%) 83,100 605.67 0 0 7,290 7,800 6,780
19/12/2025 7,290 0 (0%) 23,800 173. 0 0 7,290 7,800 6,780
18/12/2025 7,290 -0.15 (-2.02%) 43,400 305.56 0 0 7,440 7,960 6,920
17/12/2025 7,440 -0.26 (-3.38%) 38,900 287.56 559,000 4,583.8 7,700 8,230 7,170
16/12/2025 7,700 -0.14 (-1.79%) 35,600 268.49 0 0 7,840 8,380 7,300
15/12/2025 7,840 0.11 (1.42%) 178,800 1,379.77 0 0 7,730 8,270 7,190

Dữ liệu lịch sử - BSC

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