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
10/06/2026 2,250 0.03 (1.35%) 740,200 1,670.66 0 0 2,220 2,370 2,070
09/06/2026 2,220 -0.01 (-0.45%) 654,300 1,445.98 0 0 2,230 2,380 2,080
08/06/2026 2,230 -0.04 (-1.76%) 843,700 1,899.34 0 0 2,270 2,420 2,120
05/06/2026 2,270 0 (0%) 484,400 1,099.43 0 0 2,270 2,420 2,120
04/06/2026 2,270 0 (0%) 445,000 1,014.17 0 0 2,270 2,420 2,120
03/06/2026 2,270 -0.03 (-1.3%) 670,900 1,545.6 0 0 2,300 2,460 2,140
02/06/2026 2,300 -0.12 (-4.96%) 695,000 1,647.72 0 0 2,420 2,580 2,260
01/06/2026 2,420 0.15 (6.61%) 2,184,500 5,221.02 0 0 2,270 2,420 2,120
29/05/2026 2,270 -0.01 (-0.44%) 595,500 1,352.49 0 0 2,280 2,430 2,130
28/05/2026 2,280 0 (0%) 413,900 946.75 0 0 2,280 2,430 2,130
27/05/2026 2,280 0.02 (0.88%) 450,900 1,024.92 0 0 2,260 2,410 2,110
26/05/2026 2,260 -0.01 (-0.44%) 330,600 752.58 0 0 2,270 2,420 2,120
25/05/2026 2,270 -0.02 (-0.87%) 560,100 1,279.05 0 0 2,290 2,450 2,130
22/05/2026 2,290 -0.06 (-2.55%) 816,300 1,887.93 0 0 2,350 2,510 2,190
21/05/2026 2,350 0.01 (0.43%) 756,500 1,757.59 0 0 2,340 2,500 2,180
20/05/2026 2,340 -0.05 (-2.09%) 603,000 1,423.17 0 0 2,390 2,550 2,230
19/05/2026 2,390 -0.01 (-0.42%) 472,800 1,134.26 0 0 2,400 2,560 2,240
18/05/2026 2,400 -0.06 (-2.44%) 1,129,400 2,717.51 0 0 2,460 2,630 2,290
15/05/2026 2,460 0.03 (1.23%) 445,300 1,093.06 0 0 2,430 2,600 2,260
14/05/2026 2,430 -0.02 (-0.82%) 311,500 763.54 0 0 2,450 2,620 2,280
13/05/2026 2,450 -0.04 (-1.61%) 1,750,000 4,225.52 0 0 2,490 2,660 2,320
12/05/2026 2,490 -0.05 (-1.97%) 1,063,900 2,671.33 0 0 2,540 2,710 2,370
11/05/2026 2,540 -0.04 (-1.55%) 655,300 1,677.1 0 0 2,580 2,760 2,400
08/05/2026 2,580 -0.02 (-0.77%) 430,900 1,112.06 0 0 2,600 2,780 2,420
07/05/2026 2,600 0.01 (0.39%) 530,100 1,372.64 0 0 2,590 2,770 2,410
06/05/2026 2,590 -0.02 (-0.77%) 475,800 1,238.95 0 0 2,610 2,790 2,430
05/05/2026 2,610 -0.04 (-1.51%) 406,300 1,063.36 0 0 2,650 2,830 2,470
04/05/2026 2,650 0.02 (0.76%) 286,800 759.59 0 0 2,630 2,810 2,450
29/04/2026 2,630 0.01 (0.38%) 2,332,300 6,194.8 0 0 2,620 2,800 2,440
28/04/2026 2,620 0.02 (0.77%) 413,700 1,080.46 0 0 2,600 2,780 2,420
24/04/2026 2,600 -0.04 (-1.52%) 484,800 1,266.5 60,000 158.4 2,640 2,820 2,460
23/04/2026 2,640 0 (0%) 694,000 1,833.95 0 0 2,640 2,820 2,460
22/04/2026 2,640 0.01 (0.38%) 340,500 900.21 0 0 2,630 2,810 2,450
21/04/2026 2,630 -0.02 (-0.75%) 559,700 1,478.22 0 0 2,650 2,830 2,470
20/04/2026 2,650 0.01 (0.38%) 716,100 1,894.03 0 0 2,640 2,820 2,460
17/04/2026 2,640 -0.02 (-0.75%) 485,800 1,291.63 0 0 2,660 2,840 2,480
16/04/2026 2,660 -0.01 (-0.37%) 337,500 898.1 0 0 2,670 2,850 2,490
15/04/2026 2,670 -0.01 (-0.37%) 466,100 1,250.64 0 0 2,680 2,860 2,500
14/04/2026 2,680 0.03 (1.13%) 468,800 1,246.75 0 0 2,650 2,830 2,470
13/04/2026 2,650 -0.02 (-0.75%) 326,200 872.24 0 0 2,670 2,850 2,490
10/04/2026 2,670 -0.04 (-1.48%) 490,500 1,323.23 0 0 2,710 2,890 2,530
09/04/2026 2,710 0.03 (1.12%) 803,400 2,164. 0 0 2,680 2,860 2,500
08/04/2026 2,680 0.09 (3.47%) 637,700 1,704.61 0 0 2,590 2,770 2,410
07/04/2026 2,590 -0.01 (-0.38%) 447,900 1,144.97 0 0 2,600 2,780 2,420
06/04/2026 2,600 -0.02 (-0.76%) 448,700 1,168.55 0 0 2,620 2,800 2,440
03/04/2026 2,620 -0.03 (-1.13%) 483,700 1,271.34 0 0 2,650 2,830 2,470
02/04/2026 2,650 -0.05 (-1.85%) 302,400 807.9 0 0 2,700 2,880 2,520
01/04/2026 2,700 0.01 (0.37%) 631,800 1,697.37 0 0 2,690 2,870 2,510
31/03/2026 2,690 0.01 (0.37%) 408,400 1,106.6 0 0 2,680 2,860 2,500
30/03/2026 2,680 0.03 (1.13%) 722,800 1,902.16 0 0 2,650 2,830 2,470
27/03/2026 2,650 0.01 (0.38%) 423,600 1,128.73 0 0 2,640 2,820 2,460
26/03/2026 2,640 -0.01 (-0.38%) 477,200 1,272.1 0 0 2,650 2,830 2,470
25/03/2026 2,650 0.08 (3.11%) 944,000 2,520.06 0 0 2,570 2,740 2,400
24/03/2026 2,570 0.04 (1.58%) 458,400 1,181.35 0 0 2,530 2,700 2,360
23/03/2026 2,530 -0.15 (-5.6%) 579,500 1,498.6 0 0 2,680 2,860 2,500
20/03/2026 2,680 -0.02 (-0.74%) 530,800 1,414.34 0 0 2,700 2,880 2,520
19/03/2026 2,700 0 (0%) 457,200 1,230.99 0 0 2,700 2,880 2,520
18/03/2026 2,700 0 (0%) 730,500 1,977.48 0 0 2,700 2,880 2,520
17/03/2026 2,700 0.03 (1.12%) 418,900 1,131.01 0 0 2,670 2,850 2,490
16/03/2026 2,670 0 (0%) 588,600 1,567.64 0 0 2,670 2,850 2,490
13/03/2026 2,670 0.01 (0.38%) 551,600 1,462.37 0 0 2,660 2,840 2,480
12/03/2026 2,660 -0.01 (-0.37%) 314,900 838.14 0 0 2,670 2,850 2,490
11/03/2026 2,670 -0.01 (-0.37%) 1,031,400 2,740.96 0 0 2,680 2,860 2,500
10/03/2026 2,680 0.09 (3.47%) 1,288,800 3,418.61 0 0 2,590 2,770 2,410
09/03/2026 2,590 -0.19 (-6.83%) 2,451,800 6,357.49 0 0 2,780 2,970 2,590
06/03/2026 2,780 -0.04 (-1.42%) 574,100 1,598.78 0 0 2,820 3,010 2,630
05/03/2026 2,820 0.01 (0.36%) 607,000 1,718.8 0 0 2,810 3,000 2,620
04/03/2026 2,810 -0.01 (-0.35%) 1,549,800 4,319.71 0 0 2,820 3,010 2,630
03/03/2026 2,820 -0.09 (-3.09%) 1,821,300 5,211.02 0 0 2,910 3,110 2,710
02/03/2026 2,910 -0.14 (-4.59%) 1,897,500 5,570.56 0 0 3,050 3,260 2,840
27/02/2026 3,050 -0.03 (-0.97%) 652,700 1,993.2 0 0 3,080 3,290 2,870
26/02/2026 3,080 0.04 (1.32%) 2,494,200 7,544.67 0 0 3,040 3,250 2,830
25/02/2026 3,040 0.02 (0.66%) 1,051,200 3,170.9 0 0 3,020 3,230 2,810
24/02/2026 3,020 0.02 (0.67%) 706,000 2,124.73 0 0 3,000 3,210 2,790
23/02/2026 3,000 0.08 (2.74%) 755,500 2,258.02 0 0 2,920 3,120 2,720
13/02/2026 2,920 0 (0%) 455,300 1,333.95 0 0 2,920 3,120 2,720
12/02/2026 2,920 -0.04 (-1.35%) 540,300 1,595.32 0 0 2,960 3,160 2,760
11/02/2026 2,960 0.03 (1.02%) 330,400 972.19 0 0 2,930 3,130 2,730
10/02/2026 2,930 -0.03 (-1.01%) 610,700 1,800.55 0 0 2,960 3,160 2,760
09/02/2026 2,960 -0.01 (-0.34%) 686,000 2,037.23 0 0 2,970 3,170 2,770
06/02/2026 2,970 -0.03 (-1%) 1,044,500 3,115.23 0 0 3,000 3,210 2,790
05/02/2026 3,000 -0.06 (-1.96%) 1,191,600 3,599.11 0 0 3,060 3,270 2,850
04/02/2026 3,060 -0.05 (-1.61%) 931,600 2,850.46 0 0 3,110 3,320 2,900
03/02/2026 3,110 0.05 (1.63%) 2,003,200 6,232.28 0 0 3,060 3,270 2,850
02/02/2026 3,060 0.01 (0.33%) 1,328,700 4,070.06 0 0 3,050 3,260 2,840
30/01/2026 3,050 0.05 (1.67%) 952,900 2,909.1 0 0 3,000 3,210 2,790
29/01/2026 3,000 0 (0%) 892,200 2,693.91 0 0 3,000 3,210 2,790
28/01/2026 3,000 0 (0%) 888,900 2,652.33 0 0 3,000 3,210 2,790
27/01/2026 3,000 0.02 (0.67%) 964,600 2,881.44 0 0 2,980 3,180 2,780
26/01/2026 2,980 -0.07 (-2.3%) 1,646,700 4,962.23 0 0 3,050 3,260 2,840
23/01/2026 3,050 -0.1 (-3.17%) 1,343,100 4,153.87 0 0 3,150 3,370 2,930
22/01/2026 3,150 0.12 (3.96%) 2,711,900 8,444.07 0 0 3,030 3,240 2,820
21/01/2026 3,030 0.01 (0.33%) 1,215,200 3,651.6 0 0 3,020 3,230 2,810
20/01/2026 3,020 -0.03 (-0.98%) 1,052,800 3,214.93 0 0 3,050 3,260 2,840
19/01/2026 3,050 0.04 (1.33%) 933,600 2,823.39 0 0 3,010 3,220 2,800
16/01/2026 3,010 -0.04 (-1.31%) 1,287,500 3,883.35 0 0 3,050 3,260 2,840
15/01/2026 3,050 0.04 (1.33%) 1,645,300 4,991.82 0 0 3,010 3,220 2,800
14/01/2026 3,010 -0.02 (-0.66%) 2,675,700 8,033.47 0 0 3,030 3,240 2,820
13/01/2026 3,030 0.03 (1%) 1,289,900 3,911.12 0 0 3,000 3,210 2,790
12/01/2026 3,000 0 (0%) 1,821,000 5,442.55 0 0 3,000 3,210 2,790
09/01/2026 3,000 -0.03 (-0.99%) 1,173,300 3,543.6 0 0 3,030 3,240 2,820
08/01/2026 3,030 0 (0%) 1,255,200 3,814.53 0 0 3,030 3,240 2,820
07/01/2026 3,030 0.02 (0.66%) 1,465,800 4,446.1 0 0 3,010 3,220 2,800
06/01/2026 3,010 -0.05 (-1.63%) 1,861,800 5,611.76 0 0 3,060 3,270 2,850
05/01/2026 3,060 -0.04 (-1.29%) 1,442,400 4,444.39 0 0 3,100 3,310 2,890
31/12/2025 3,100 -0.05 (-1.59%) 1,150,800 3,557.98 0 0 3,150 3,370 2,930
30/12/2025 3,150 0.02 (0.64%) 1,200,600 3,729.04 0 0 3,130 3,340 2,920
29/12/2025 3,130 0.13 (4.33%) 1,913,200 5,842.75 0 0 3,000 3,210 2,790
26/12/2025 3,000 -0.2 (-6.25%) 2,970,200 9,187.34 0 0 3,200 3,420 2,980
25/12/2025 3,200 -0.12 (-3.61%) 2,310,400 7,541.26 0 0 3,320 3,550 3,090
24/12/2025 3,320 -0.14 (-4.05%) 3,074,200 10,279.96 0 0 3,460 3,700 3,220
23/12/2025 3,460 0.1 (2.98%) 2,031,000 6,915.99 0 0 3,360 3,590 3,130
22/12/2025 3,360 -0.11 (-3.17%) 3,832,000 12,983.05 0 0 3,470 3,710 3,230
19/12/2025 3,470 -0.08 (-2.25%) 2,563,900 8,976.54 0 0 3,550 3,790 3,310
18/12/2025 3,550 -0.26 (-6.82%) 3,596,800 13,037.33 0 0 3,810 4,070 3,550
17/12/2025 3,810 -0.04 (-1.04%) 3,110,400 12,186.34 0 0 3,850 4,110 3,590
16/12/2025 3,850 0.25 (6.94%) 3,092,500 11,673.58 0 0 3,600 3,850 3,350
15/12/2025 3,600 -0.18 (-4.76%) 6,619,500 23,689.12 20,500 77.49 3,780 4,040 3,520
12/12/2025 3,780 -0.28 (-6.9%) 7,989,100 31,103.71 0 0 4,060 4,340 3,780
11/12/2025 4,060 0.1 (2.53%) 7,939,300 32,877.61 0 0 3,960 4,230 3,690
10/12/2025 3,960 0.25 (6.74%) 13,922,300 54,993.25 1,000,000 3,960 3,710 3,960 3,460

Dữ liệu lịch sử - BSC

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