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
16/06/2026 10,400 0 (0%) 170,800 1,776.32 0 0 10,400 11,100 9,680
15/06/2026 10,400 -0.05 (-0.48%) 301,900 3,119.65 0 0 10,450 11,150 9,720
12/06/2026 10,450 -0.05 (-0.48%) 634,900 6,567.37 0 0 10,500 11,200 9,770
11/06/2026 10,500 -0.05 (-0.47%) 207,900 2,166.3 0 0 10,550 11,250 9,820
10/06/2026 10,550 0.05 (0.48%) 356,400 3,734.72 0 0 10,500 11,200 9,770
09/06/2026 10,500 0 (0%) 328,100 3,449.19 0 0 10,500 11,200 9,770
08/06/2026 10,500 -0.2 (-1.87%) 166,500 1,744.43 0 0 10,700 11,400 9,960
05/06/2026 10,700 0 (0%) 154,000 1,637.81 0 0 10,700 11,400 9,960
04/06/2026 10,700 -0.05 (-0.47%) 219,100 2,331.86 0 0 10,750 11,500 10,000
03/06/2026 10,750 0.45 (4.37%) 1,272,600 13,431.18 0 0 10,300 11,000 9,580
02/06/2026 10,300 -0.15 (-1.44%) 256,900 2,661.31 0 0 10,450 11,150 9,720
01/06/2026 10,450 0.05 (0.48%) 1,439,100 14,773.5 0 0 10,400 11,100 9,680
29/05/2026 10,400 0.1 (0.97%) 2,739,000 28,269.62 280,900 2,691.02 10,300 11,000 9,580
28/05/2026 10,300 -0.3 (-2.83%) 2,994,200 31,038.1 1,000,000 10,000 10,600 11,300 9,860
27/05/2026 10,600 0.3 (2.91%) 1,794,400 18,836.48 1,000,000 10,000 10,300 11,000 9,580
26/05/2026 10,300 0 (0%) 491,500 5,055.95 1,525,691 15,256.91 10,300 11,000 9,580
25/05/2026 10,300 0 (0%) 158,800 1,633.74 1,525,691 15,256.91 10,300 11,000 9,580
22/05/2026 10,300 -0.05 (-0.48%) 213,000 2,192.3 0 0 10,350 11,050 9,630
21/05/2026 10,350 0 (0%) 615,000 6,342.74 0 0 10,350 11,050 9,630
20/05/2026 10,350 -0.15 (-1.43%) 233,800 2,408.52 0 0 10,500 11,200 9,770
19/05/2026 10,500 -0.1 (-0.94%) 187,600 1,960.48 0 0 10,600 11,300 9,860
18/05/2026 10,600 -0.05 (-0.47%) 201,900 2,126.76 0 0 10,650 11,350 9,910
15/05/2026 10,650 -0.05 (-0.47%) 329,300 3,479.74 0 0 10,700 11,400 9,960
14/05/2026 10,700 0.05 (0.47%) 141,400 1,518.02 0 0 10,650 11,350 9,910
13/05/2026 10,650 -0.05 (-0.47%) 211,800 2,241.85 0 0 10,700 11,400 9,960
12/05/2026 10,700 0 (0%) 278,400 2,937.98 0 0 10,700 11,400 9,960
11/05/2026 10,700 -0.1 (-0.93%) 302,000 3,197.09 0 0 10,800 11,550 10,050
08/05/2026 10,800 -0.1 (-0.92%) 220,500 2,382.74 0 0 10,900 11,650 10,150
07/05/2026 10,900 -0.05 (-0.46%) 217,000 2,372.59 0 0 10,950 11,700 10,200
06/05/2026 10,950 0 (0%) 250,800 2,727.51 0 0 10,950 11,700 10,200
05/05/2026 10,950 0 (0%) 233,900 2,537.44 0 0 10,950 11,700 10,200
04/05/2026 10,950 0.15 (1.39%) 375,500 4,101.24 0 0 10,800 11,550 10,050
29/04/2026 10,800 -0.05 (-0.46%) 281,900 3,040.24 0 0 10,850 11,600 10,100
28/04/2026 10,850 0.05 (0.46%) 545,200 5,945.75 0 0 10,800 11,550 10,050
24/04/2026 10,800 -0.2 (-1.82%) 441,600 4,772.65 0 0 11,000 11,750 10,250
23/04/2026 11,000 -0.25 (-2.22%) 593,500 6,510.06 0 0 11,250 12,000 10,500
22/04/2026 11,250 -0.05 (-0.44%) 215,300 2,438.89 0 0 11,300 12,050 10,550
21/04/2026 11,300 0 (0%) 733,600 8,361.98 0 0 11,300 12,050 10,550
20/04/2026 11,300 0 (0%) 126,700 1,425.91 0 0 11,300 12,050 10,550
17/04/2026 11,300 0.05 (0.44%) 325,500 3,655.16 0 0 11,250 12,000 10,500
16/04/2026 11,250 0 (0%) 255,100 2,861.51 0 0 11,250 12,000 10,500
15/04/2026 11,250 -0.2 (-1.75%) 268,300 3,046.42 0 0 11,450 12,250 10,650
14/04/2026 11,450 -0.05 (-0.43%) 521,600 5,997.77 0 0 11,500 12,300 10,700
13/04/2026 11,500 -0.1 (-0.86%) 540,300 6,197.57 0 0 11,600 12,400 10,800
10/04/2026 11,600 0 (0%) 562,500 6,541.47 0 0 11,600 12,400 10,800
09/04/2026 11,600 -0.2 (-1.69%) 459,900 5,328.28 0 0 11,800 12,600 11,000
08/04/2026 11,800 0.3 (2.61%) 847,400 9,896.83 0 0 11,500 12,300 10,700
07/04/2026 11,500 0.15 (1.32%) 523,900 5,969.11 66,000 792 11,350 12,100 10,600
06/04/2026 11,350 -0.5 (-4.22%) 1,061,500 12,167.01 0 0 11,850 12,650 11,050
03/04/2026 11,850 0.1 (0.85%) 1,109,400 13,219.6 0 0 11,750 12,550 10,950
02/04/2026 11,750 -0.05 (-0.42%) 841,300 9,797.62 0 0 11,800 12,600 11,000
01/04/2026 11,800 0 (0%) 746,100 8,744.4 0 0 11,800 12,600 11,000
31/03/2026 11,800 -0.3 (-2.48%) 2,135,300 25,135.56 0 0 12,100 12,900 11,300
30/03/2026 12,100 -0.3 (-2.42%) 925,300 11,349.02 0 0 12,400 13,250 11,550
27/03/2026 12,400 0.15 (1.22%) 1,305,300 15,930.67 0 0 12,250 13,100 11,400
26/03/2026 12,250 -0.15 (-1.21%) 1,213,800 15,188.11 0 0 12,400 13,250 11,550
25/03/2026 12,400 0.8 (6.9%) 4,485,400 55,344.31 0 0 11,600 12,400 10,800
24/03/2026 11,600 0.05 (0.43%) 525,800 6,086.56 0 0 11,550 12,350 10,750
23/03/2026 11,550 -0.25 (-2.12%) 304,600 3,529.46 0 0 11,800 12,600 11,000
20/03/2026 11,800 0.4 (3.51%) 1,570,500 18,286.93 0 0 11,400 12,150 10,650
19/03/2026 11,400 0 (0%) 325,600 3,713.55 0 0 11,400 12,150 10,650
18/03/2026 11,400 -0.05 (-0.44%) 101,800 1,157.75 0 0 11,450 12,250 10,650
17/03/2026 11,450 -0.05 (-0.43%) 823,700 9,404.42 0 0 11,500 12,300 10,700
16/03/2026 11,500 0.2 (1.77%) 563,800 6,451.57 0 0 11,300 12,050 10,550
13/03/2026 11,300 0.1 (0.89%) 365,500 4,176.46 0 0 11,200 11,950 10,450
12/03/2026 11,200 0.45 (4.19%) 494,400 5,372.14 0 0 10,750 11,500 10,000
11/03/2026 10,750 0.3 (2.87%) 379,000 4,030.98 0 0 10,450 11,150 9,720
10/03/2026 10,450 0.2 (1.95%) 239,800 2,492.67 0 0 10,250 10,950 9,540
09/03/2026 10,250 -0.75 (-6.82%) 998,400 10,357.66 0 0 11,000 11,750 10,250
06/03/2026 11,000 -0.25 (-2.22%) 144,800 1,593.93 0 0 11,250 12,000 10,500
05/03/2026 11,250 0.05 (0.45%) 224,100 2,531.59 0 0 11,200 11,950 10,450
04/03/2026 11,200 0 (0%) 545,500 6,008.69 0 0 11,200 11,950 10,450
03/03/2026 11,200 -0.5 (-4.27%) 432,700 4,964.69 0 0 11,700 12,500 10,900
02/03/2026 11,700 0.15 (1.3%) 410,900 4,759.68 0 0 11,550 12,350 10,750
27/02/2026 11,550 0.1 (0.87%) 392,300 4,496.45 0 0 11,450 12,250 10,650
26/02/2026 11,450 0 (0%) 409,100 4,690.57 0 0 11,450 12,250 10,650
25/02/2026 11,450 0.2 (1.78%) 536,500 6,127.82 0 0 11,250 12,000 10,500
24/02/2026 11,250 0.25 (2.27%) 344,100 3,843.67 0 0 11,000 11,750 10,250
23/02/2026 11,000 0.05 (0.46%) 208,900 2,298.19 0 0 10,950 11,700 10,200
13/02/2026 10,950 -0.05 (-0.45%) 144,800 1,591.17 0 0 11,000 11,750 10,250
12/02/2026 11,000 0.05 (0.46%) 1,097,000 12,028.96 4,800,000 49,440 10,950 11,700 10,200
11/02/2026 10,950 0.15 (1.39%) 653,800 7,077.41 2,900,000 29,290 10,800 11,550 10,050
10/02/2026 10,800 0 (0%) 32,700 352.12 0 0 10,800 11,550 10,050
09/02/2026 10,800 -0.05 (-0.46%) 289,100 3,123.38 0 0 10,850 11,600 10,100
06/02/2026 10,850 -0.05 (-0.46%) 413,900 4,508.34 0 0 10,900 11,650 10,150
05/02/2026 10,900 -0.05 (-0.46%) 64,900 708.83 0 0 10,950 11,700 10,200
04/02/2026 10,950 -0.05 (-0.45%) 139,200 1,512.37 0 0 11,000 11,750 10,250
03/02/2026 11,000 0 (0%) 94,700 1,041.76 0 0 11,000 11,750 10,250
02/02/2026 11,000 0 (0%) 73,300 804.85 0 0 11,000 11,750 10,250
30/01/2026 11,000 0.1 (0.92%) 94,200 1,028.73 0 0 10,900 11,650 10,150
29/01/2026 10,900 0.05 (0.46%) 32,100 347.56 0 0 10,850 11,600 10,100
28/01/2026 10,850 0.05 (0.46%) 50,100 541.1 0 0 10,800 11,550 10,050
27/01/2026 10,800 0 (0%) 94,600 1,020.41 0 0 10,800 11,550 10,050
26/01/2026 10,800 -0.2 (-1.82%) 102,300 1,114.13 0 0 11,000 11,750 10,250
23/01/2026 11,000 0 (0%) 68,600 752.4 0 0 11,000 11,750 10,250
22/01/2026 11,000 0.05 (0.46%) 86,400 949.47 0 0 10,950 11,700 10,200
21/01/2026 10,950 -0.05 (-0.45%) 265,600 2,885.05 0 0 11,000 11,750 10,250
20/01/2026 11,000 0.1 (0.92%) 69,300 760 0 0 10,900 11,650 10,150
19/01/2026 10,900 0.1 (0.93%) 102,800 1,113.36 0 0 10,800 11,550 10,050
16/01/2026 10,800 -0.1 (-0.92%) 144,900 1,580.55 0 0 10,900 11,650 10,150
15/01/2026 10,900 0 (0%) 100,700 1,089.96 0 0 10,900 11,650 10,150
14/01/2026 10,900 -0.3 (-2.68%) 125,300 1,377.62 0 0 11,200 11,950 10,450
13/01/2026 11,200 0.25 (2.28%) 657,600 7,338.71 0 0 10,950 11,700 10,200
12/01/2026 10,950 0.25 (2.34%) 221,200 2,398.78 0 0 10,700 11,400 9,960
09/01/2026 10,700 -0.05 (-0.47%) 469,000 4,962.18 0 0 10,750 11,500 10,000
08/01/2026 10,750 0.05 (0.47%) 154,400 1,660.18 0 0 10,700 11,400 9,960
07/01/2026 10,700 0.05 (0.47%) 333,400 3,536.42 0 0 10,650 11,350 9,910
06/01/2026 10,650 0 (0%) 119,000 1,271.8 0 0 10,650 11,350 9,910
05/01/2026 10,650 0.05 (0.47%) 140,000 1,485.58 0 0 10,600 11,300 9,860
31/12/2025 10,600 0 (0%) 56,600 600.24 0 0 10,600 11,300 9,860
30/12/2025 10,600 0 (0%) 157,400 1,640.16 0 0 10,600 11,300 9,860
29/12/2025 10,600 0.1 (0.95%) 49,600 523.84 0 0 10,500 11,200 9,770
26/12/2025 10,500 -0.05 (-0.47%) 181,800 1,910.78 0 0 10,550 11,250 9,820
25/12/2025 10,550 -0.1 (-0.94%) 140,000 1,487.58 0 0 10,650 11,350 9,910
24/12/2025 10,650 0.05 (0.47%) 44,900 476.52 0 0 10,600 11,300 9,860
23/12/2025 10,600 -0.05 (-0.47%) 63,400 678.1 0 0 10,650 11,350 9,910
22/12/2025 10,650 0.1 (0.95%) 51,000 546.92 0 0 10,550 11,250 9,820
19/12/2025 10,550 -0.2 (-1.86%) 85,400 913.11 0 0 10,750 11,500 10,000
18/12/2025 10,750 0.27 (2.53%) 30,600 328.55 0 0 10,485 11,200 9,770
17/12/2025 11,000 -0.1 (-0.9%) 92,000 1,019.71 0 0 11,100 11,850 10,350
16/12/2025 11,100 0.1 (0.91%) 247,400 2,737.97 0 0 11,000 11,750 10,250

Dữ liệu lịch sử - BSC

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