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
03/06/2026 14,000 -2 (-12.5%) 4,604 66.96 70,000 952 16,000 18,400 13,600
02/06/2026 14,300 0 (0%) 60,299 961.86 165,000 2,183.78 14,300 16,400 12,200
01/06/2026 14,600 1.9 (14.96%) 94,704 1,350.94 530,000 7,014.55 12,700 14,600 10,800
29/05/2026 12,800 0.2 (1.59%) 107,304 1,363.52 0 0 12,600 14,400 10,800
28/05/2026 12,600 0 (0%) 27,683 348.67 0 0 12,600 14,400 10,800
27/05/2026 12,300 -0.7 (-5.38%) 19,004 239.25 152,000 2,011.72 13,000 14,900 11,100
26/05/2026 13,000 -0.7 (-5.11%) 23,400 304.44 800,000 10,588 13,700 15,700 11,700
25/05/2026 13,000 0 (0%) 51,802 711.47 0 0 13,000 14,900 11,100
22/05/2026 13,000 1.2 (10.17%) 100 1.3 0 0 11,800 13,500 10,100
21/05/2026 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
20/05/2026 12,200 1.4 (12.96%) 700 8.29 0 0 10,800 12,400 9,200
19/05/2026 10,800 -1.8 (-14.29%) 484 5.23 0 0 12,600 14,400 10,800
18/05/2026 13,100 -0.6 (-4.38%) 301 3.79 0 0 13,700 15,700 11,700
15/05/2026 13,700 -0.1 (-0.72%) 24,001 328.81 0 0 13,800 15,800 11,800
14/05/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
13/05/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
12/05/2026 13,900 0.7 (5.3%) 3,100 42.82 0 0 13,200 15,100 11,300
11/05/2026 11,300 -1.9 (-14.39%) 21,000 276.62 0 0 13,200 15,100 11,300
08/05/2026 13,200 0.9 (7.32%) 238,000 3,138.2 0 0 12,300 14,100 10,500
07/05/2026 12,700 1.6 (14.41%) 19,127 235.64 0 0 11,100 12,700 9,500
06/05/2026 11,700 0.7 (6.36%) 15,900 176.6 0 0 11,000 12,600 9,400
05/05/2026 11,000 0.1 (0.92%) 6,200 68.19 0 0 10,900 12,500 9,300
04/05/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
29/04/2026 10,800 -0.2 (-1.82%) 201 2.18 0 0 11,000 12,600 9,400
28/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
24/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
23/04/2026 11,000 1 (10%) 103 1.13 0 0 10,000 11,500 8,500
22/04/2026 11,300 -0.2 (-1.74%) 3,204 32.19 0 0 11,500 13,200 9,800
21/04/2026 11,500 0 (0%) 200 2.3 0 0 11,500 13,200 9,800
20/04/2026 11,500 0.6 (5.5%) 2,100 24.15 0 0 10,900 12,500 9,300
17/04/2026 10,900 0 (0%) 2 0.02 0 0 10,900 12,500 9,300
16/04/2026 10,900 0 (0%) 300 3.27 0 0 10,900 12,500 9,300
15/04/2026 10,700 -1.7 (-13.71%) 1,000 10.92 0 0 12,400 14,200 10,600
14/04/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
13/04/2026 12,400 -2.1 (-14.48%) 1,669 20.7 0 0 14,500 16,600 12,400
10/04/2026 15,000 1 (7.14%) 200 2.9 0 0 14,000 16,100 11,900
09/04/2026 14,000 0.8 (6.06%) 237 3.3 0 0 13,200 15,100 11,300
08/04/2026 13,500 -0.5 (-3.57%) 47,101 621.85 0 0 14,000 16,100 11,900
07/04/2026 14,000 0 (0%) 1 0.01 0 0 14,000 16,100 11,900
06/04/2026 14,000 1.3 (10.24%) 100 1.4 0 0 12,700 14,600 10,800
03/04/2026 14,800 1.8 (13.85%) 600 7.63 0 0 13,000 14,900 11,100
02/04/2026 15,800 1.4 (9.72%) 6,109 79.41 0 0 14,400 16,500 12,300
01/04/2026 14,800 1.1 (8.03%) 200 2.88 0 0 13,700 15,700 11,700
31/03/2026 13,400 -0.1 (-0.74%) 507 6.92 0 0 13,500 15,500 11,500
30/03/2026 11,700 -1.6 (-12.03%) 402 5.42 0 0 13,300 15,200 11,400
27/03/2026 13,500 1.6 (13.45%) 1,100 14.62 0 0 11,900 13,600 10,200
26/03/2026 13,500 -0.5 (-3.57%) 278,430 3,313.8 0 0 14,000 16,100 11,900
25/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
24/03/2026 14,000 0 (0%) 22 0.28 0 0 14,000 16,100 11,900
23/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
20/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
19/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
18/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
17/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
16/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
13/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
12/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
11/03/2026 14,000 0.8 (6.06%) 200 2.79 0 0 13,200 15,100 11,300
10/03/2026 12,300 -1.1 (-8.21%) 300 3.96 0 0 13,400 15,400 11,400
09/03/2026 12,000 -1.9 (-13.67%) 400 5.37 0 0 13,900 15,900 11,900
06/03/2026 13,500 -0.4 (-2.88%) 0 0 0 0 13,900 15,900 11,900
05/03/2026 13,500 -2 (-12.9%) 2,300 31.97 0 0 15,500 17,800 13,200
04/03/2026 15,000 -0.1 (-0.66%) 400 6.2 0 0 15,100 17,300 12,900
03/03/2026 15,200 1.7 (12.59%) 200 3.02 0 0 13,500 15,500 11,500
02/03/2026 13,100 0.6 (4.8%) 800 10.81 0 0 12,500 14,300 10,700
27/02/2026 13,700 1.3 (10.48%) 2,300 28.65 0 0 12,400 14,200 10,600
26/02/2026 12,400 -2.1 (-14.48%) 10,100 125.29 0 0 14,500 16,600 12,400
25/02/2026 14,500 1.6 (12.4%) 210 3.04 0 0 12,900 14,800 11,000
24/02/2026 13,400 1.4 (11.67%) 300 3.88 0 0 12,000 13,800 10,200
23/02/2026 14,700 0.9 (6.52%) 35,700 428.02 0 0 13,800 15,800 11,800
13/02/2026 15,300 1.1 (7.75%) 702 9.68 0 0 14,200 16,300 12,100
12/02/2026 14,000 1.5 (12%) 201 2.84 0 0 12,500 14,300 10,700
11/02/2026 15,800 1.5 (10.49%) 15,200 190.68 0 0 14,300 16,400 12,200
10/02/2026 17,900 1.7 (10.49%) 6,800 97.57 0 0 16,200 18,600 13,800
09/02/2026 16,000 -1.5 (-8.57%) 566 9.08 0 0 17,500 20,100 14,900
06/02/2026 18,800 2.4 (14.63%) 600 10.5 0 0 16,400 18,800 14,000
05/02/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
04/02/2026 16,400 -1.2 (-6.82%) 1,105 18.08 0 0 17,600 20,200 15,000
03/02/2026 17,600 2.1 (13.55%) 100 1.76 0 0 15,500 17,800 13,200
02/02/2026 16,400 1.2 (7.89%) 1,845 28.56 0 0 15,200 17,400 13,000
30/01/2026 17,100 1.2 (7.55%) 1,000 15.19 0 0 15,900 18,200 13,600
29/01/2026 17,900 0.4 (2.29%) 4,704 74.9 0 0 17,500 20,100 14,900
28/01/2026 17,500 0.3 (1.74%) 200 3.5 0 0 17,200 19,700 14,700
27/01/2026 18,100 1.9 (11.73%) 632 10.87 0 0 16,200 18,600 13,800
26/01/2026 16,200 2 (14.08%) 500 8.11 0 0 14,200 16,300 12,100
23/01/2026 16,000 1.9 (13.48%) 20,100 284.47 0 0 14,100 16,200 12,000
22/01/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
21/01/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
20/01/2026 14,500 1.5 (11.54%) 422 5.89 0 0 13,000 14,900 11,100
19/01/2026 13,200 1.7 (14.78%) 1,400 18.25 0 0 11,500 13,200 9,800
16/01/2026 11,800 -0.9 (-7.09%) 3,600 41.28 0 0 12,700 14,600 10,800
15/01/2026 12,700 1.6 (14.41%) 600 7.62 0 0 11,100 12,700 9,500
14/01/2026 12,000 0 (0%) 60,542 673.95 0 0 12,000 13,800 10,200
13/01/2026 12,200 1.5 (14.02%) 1,000 11.97 0 0 10,700 12,300 9,100
12/01/2026 12,900 1.5 (13.16%) 170,200 1,815.08 0 0 11,400 13,100 9,700
09/01/2026 11,400 1.4 (14.%) 1,100 12.54 0 0 10,000 11,500 8,500
08/01/2026 10,000 -0.5 (-4.76%) 100,800 1,007.92 0 0 10,500 12,000 9,000
07/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
06/01/2026 10,500 0.4 (3.96%) 3,800 40.01 0 0 10,100 11,600 8,600
05/01/2026 10,400 0 (0%) 1,500 15.22 0 0 10,400 11,900 8,900
31/12/2025 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
30/12/2025 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
29/12/2025 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
26/12/2025 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
25/12/2025 10,400 0 (0%) 10 0.09 0 0 10,400 11,900 8,900
24/12/2025 10,400 0.4 (4%) 100 1.04 0 0 10,000 11,500 8,500
23/12/2025 10,300 0.9 (9.57%) 12,810 127.61 0 0 9,400 10,800 8,000
22/12/2025 8,800 -1.2 (-12%) 400 3.77 0 0 10,000 11,500 8,500
19/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
18/12/2025 10,000 0 (0%) 400 4 0 0 10,000 11,500 8,500
17/12/2025 10,000 -0.5 (-4.76%) 440,900 4,425.16 0 0 10,500 12,000 9,000
16/12/2025 10,500 -0.8 (-7.08%) 100 1.05 0 0 11,300 12,900 9,700
15/12/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
12/12/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
11/12/2025 11,200 -0.5 (-4.27%) 70,408 795.34 0 0 11,700 13,400 10,000
10/12/2025 11,300 -0.7 (-5.83%) 140,200 1,638.26 0 0 12,000 13,800 10,200
09/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
08/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
05/12/2025 12,400 -0.1 (-0.8%) 16,423 196.31 0 0 12,500 14,300 10,700
04/12/2025 12,500 0.7 (5.93%) 4,700 58.53 0 0 11,800 13,500 10,100
03/12/2025 13,500 0.7 (5.47%) 1,628 19.51 0 0 12,800 14,700 10,900

Dữ liệu lịch sử - BSC

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