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 18,850 -0.3 (-1.57%) 1,000 18.82 0 0 19,150 20,450 17,850
11/06/2026 19,150 0.4 (2.13%) 27,100 518.81 0 0 18,750 20,050 17,450
10/06/2026 18,750 -0.2 (-1.06%) 9,700 179.11 0 0 18,950 20,250 17,650
09/06/2026 18,950 0.25 (1.34%) 500 9.48 0 0 18,700 20,000 17,400
08/06/2026 18,700 -0.3 (-1.58%) 38,600 734.98 0 0 19,000 20,300 17,700
05/06/2026 19,000 -0.05 (-0.26%) 73,400 1,412.67 0 0 19,050 20,350 17,750
04/06/2026 19,050 0.25 (1.33%) 18,900 358.15 0 0 18,800 20,100 17,500
03/06/2026 18,800 0.1 (0.53%) 8,500 159.68 0 0 18,700 20,000 17,400
02/06/2026 18,700 0 (0%) 6,000 112.35 0 0 18,700 20,000 17,400
01/06/2026 18,700 0 (0%) 5,800 108.43 0 0 18,700 20,000 17,400
29/05/2026 18,700 0.35 (1.91%) 21,500 400.8 0 0 18,350 19,600 17,100
28/05/2026 18,350 0 (0%) 10,100 185.34 0 0 18,350 19,600 17,100
27/05/2026 18,350 0.1 (0.55%) 500 9.14 0 0 18,250 19,500 17,000
26/05/2026 18,250 -0.05 (-0.27%) 900 16.39 0 0 18,300 19,550 17,050
25/05/2026 18,300 -0.05 (-0.27%) 5,600 102.75 0 0 18,350 19,600 17,100
22/05/2026 18,350 0.15 (0.82%) 10,500 190.61 0 0 18,200 19,450 16,950
21/05/2026 18,200 -0.05 (-0.27%) 500 9.09 0 0 18,250 19,500 17,000
20/05/2026 18,250 -0.1 (-0.54%) 13,800 251.86 0 0 18,350 19,600 17,100
19/05/2026 18,350 -0.05 (-0.27%) 600 10.95 0 0 18,400 19,650 17,150
18/05/2026 18,400 0.15 (0.82%) 7,100 129.39 0 0 18,250 19,500 17,000
15/05/2026 18,250 -0.2 (-1.08%) 9,900 180.68 0 0 18,450 19,700 17,200
14/05/2026 18,450 0 (0%) 9,400 172.42 0 0 18,450 19,700 17,200
13/05/2026 18,450 0 (0%) 6,600 121.12 0 0 18,450 19,700 17,200
12/05/2026 18,450 0 (0%) 3,800 70.06 0 0 18,450 19,700 17,200
11/05/2026 18,450 -0.05 (-0.27%) 2,500 46.21 0 0 18,500 19,750 17,250
08/05/2026 18,500 0 (0%) 1,900 34.81 0 0 18,500 19,750 17,250
07/05/2026 18,500 0.1 (0.54%) 2,400 44.07 0 0 18,400 19,650 17,150
06/05/2026 18,400 0.15 (0.82%) 18,800 344.79 0 0 18,250 19,500 17,000
05/05/2026 18,250 -0.05 (-0.27%) 11,300 206.18 0 0 18,300 19,550 17,050
04/05/2026 18,300 0.2 (1.1%) 11,400 208. 0 0 18,100 19,350 16,850
29/04/2026 18,100 -0.3 (-1.63%) 9,700 175.75 0 0 18,400 19,650 17,150
28/04/2026 18,400 -1.05 (-5.4%) 64,300 1,192.59 0 0 19,450 20,800 18,100
24/04/2026 19,450 -0.45 (-2.26%) 5,000 97.16 0 0 19,900 21,250 18,550
23/04/2026 19,900 0.05 (0.25%) 17,100 337.34 0 0 19,850 21,200 18,500
22/04/2026 19,850 0.85 (4.47%) 124,100 2,452.01 0 0 19,000 20,300 17,700
21/04/2026 19,000 0.55 (2.98%) 87,700 1,690.73 0 0 18,450 19,700 17,200
20/04/2026 18,450 0.3 (1.65%) 3,300 60.54 0 0 18,150 19,400 16,900
17/04/2026 18,150 0.05 (0.28%) 5,000 91.92 0 0 18,100 19,350 16,850
16/04/2026 18,100 0 (0%) 1,400 25.34 0 0 18,100 19,350 16,850
15/04/2026 18,100 0 (0%) 2,700 48.79 0 0 18,100 19,350 16,850
14/04/2026 18,100 -0.25 (-1.36%) 1,500 27.11 0 0 18,350 19,600 17,100
13/04/2026 18,350 0 (0%) 0 0 0 0 18,350 19,600 17,100
10/04/2026 18,350 0.35 (1.94%) 5,200 93.64 0 0 18,000 19,250 16,750
09/04/2026 18,000 -0.05 (-0.28%) 2,800 50.43 0 0 18,050 19,300 16,800
08/04/2026 18,050 0.45 (2.56%) 900 15.98 0 0 17,600 18,800 16,400
07/04/2026 17,600 0 (0%) 7,600 134.69 0 0 17,600 18,800 16,400
06/04/2026 17,600 0 (0%) 500 8.79 0 0 17,600 18,800 16,400
03/04/2026 17,600 -0.2 (-1.12%) 10,800 190.11 0 0 17,800 19,000 16,600
02/04/2026 17,800 -0.55 (-3.%) 600 10.67 0 0 18,350 19,600 17,100
01/04/2026 18,350 0 (0%) 1,300 23.86 0 0 18,350 19,600 17,100
31/03/2026 18,350 0.45 (2.51%) 12,500 222.71 0 0 17,900 19,150 16,650
30/03/2026 17,900 -0.05 (-0.28%) 13,600 241.5 0 0 17,950 19,200 16,700
27/03/2026 17,950 0.55 (3.16%) 18,300 328.06 0 0 17,400 18,600 16,200
26/03/2026 17,400 0.2 (1.16%) 4,600 79.56 0 0 17,200 18,400 16,000
25/03/2026 17,200 -0.1 (-0.58%) 5,700 97.88 0 0 17,300 18,500 16,100
24/03/2026 17,300 0.3 (1.76%) 9,400 160.62 0 0 17,000 18,150 15,850
23/03/2026 17,000 -0.4 (-2.3%) 18,500 319.61 0 0 17,400 18,600 16,200
20/03/2026 17,400 0.15 (0.87%) 1,700 29.43 0 0 17,250 18,450 16,050
19/03/2026 17,250 -0.25 (-1.43%) 7,700 132.8 0 0 17,500 18,700 16,300
18/03/2026 17,500 -0.05 (-0.28%) 8,600 147.66 0 0 17,550 18,750 16,350
17/03/2026 17,550 -0.15 (-0.85%) 12,900 226.99 0 0 17,700 18,900 16,500
16/03/2026 17,700 -0.05 (-0.28%) 5,700 100.82 0 0 17,750 18,950 16,550
13/03/2026 17,750 0 (0%) 4,600 80.82 0 0 17,750 18,950 16,550
12/03/2026 17,750 0.2 (1.14%) 3,300 57.32 0 0 17,550 18,750 16,350
11/03/2026 17,550 -0.05 (-0.28%) 16,100 280.99 0 0 17,600 18,800 16,400
10/03/2026 17,600 0.45 (2.62%) 6,500 113.88 0 0 17,150 18,350 15,950
09/03/2026 17,150 -1.25 (-6.79%) 78,600 1,372.21 0 0 18,400 19,650 17,150
06/03/2026 18,400 0.1 (0.55%) 10,600 193.72 0 0 18,300 19,550 17,050
05/03/2026 18,300 -0.15 (-0.81%) 8,600 157.85 0 0 18,450 19,700 17,200
04/03/2026 18,450 -0.1 (-0.54%) 15,200 278.76 0 0 18,550 19,800 17,300
03/03/2026 18,550 -0.05 (-0.27%) 28,200 521.86 0 0 18,600 19,900 17,300
02/03/2026 18,600 -0.15 (-0.8%) 12,900 240.97 0 0 18,750 20,050 17,450
27/02/2026 18,750 -0.15 (-0.79%) 20,400 384.01 0 0 18,900 20,200 17,600
26/02/2026 18,900 0.15 (0.8%) 11,900 222.81 0 0 18,750 20,050 17,450
25/02/2026 18,750 0.05 (0.27%) 7,500 140.92 0 0 18,700 20,000 17,400
24/02/2026 18,700 -0.2 (-1.06%) 22,700 423.81 0 0 18,900 20,200 17,600
23/02/2026 18,900 -0.1 (-0.53%) 7,400 139.66 0 0 19,000 20,300 17,700
13/02/2026 19,000 0.15 (0.8%) 11,700 221.96 0 0 18,850 20,150 17,550
12/02/2026 18,850 0 (0%) 22,200 418.97 0 0 18,850 20,150 17,550
11/02/2026 18,850 0.35 (1.89%) 12,000 224.85 0 0 18,500 19,750 17,250
10/02/2026 18,500 0 (0%) 9,700 179.1 0 0 18,500 19,750 17,250
09/02/2026 18,500 -0.05 (-0.27%) 32,100 587.09 0 0 18,550 19,800 17,300
06/02/2026 18,550 -0.45 (-2.37%) 32,800 610.26 0 0 19,000 20,300 17,700
05/02/2026 19,000 0.2 (1.06%) 37,500 706.84 0 0 18,800 20,100 17,500
04/02/2026 18,800 -0.4 (-2.08%) 36,600 695. 0 0 19,200 20,500 17,900
03/02/2026 19,200 -1.05 (-5.19%) 63,300 1,228.15 0 0 20,250 21,650 18,850
02/02/2026 20,250 -0.05 (-0.25%) 48,700 995.11 0 0 20,300 21,700 18,900
30/01/2026 20,300 1.3 (6.84%) 161,200 3,235.75 0 0 19,000 20,300 17,700
29/01/2026 19,000 0 (0%) 31,400 594.46 0 0 19,000 20,300 17,700
28/01/2026 19,000 0.4 (2.15%) 14,700 275.6 0 0 18,600 19,900 17,300
27/01/2026 18,600 -0.4 (-2.11%) 24,900 465.55 0 0 19,000 20,300 17,700
26/01/2026 19,000 -0.6 (-3.06%) 23,300 444.91 0 0 19,600 20,950 18,250
23/01/2026 19,600 0.1 (0.51%) 32,800 647.85 0 0 19,500 20,850 18,150
22/01/2026 19,500 0.4 (2.09%) 5,400 103.56 0 0 19,100 20,400 17,800
21/01/2026 19,100 -0.15 (-0.78%) 69,400 1,311.22 0 0 19,250 20,550 17,950
20/01/2026 19,250 0.65 (3.49%) 53,000 1,031.46 0 0 18,600 19,900 17,300
19/01/2026 18,600 1.2 (6.9%) 228,200 4,212.22 0 0 17,400 18,600 16,200
16/01/2026 17,400 -0.4 (-2.25%) 4,400 76.88 0 0 17,800 19,000 16,600
15/01/2026 17,800 0.8 (4.71%) 1,500 25.83 0 0 17,000 18,150 15,850
14/01/2026 17,000 -0.25 (-1.45%) 55,300 918.04 0 0 17,250 18,450 16,050
13/01/2026 17,250 0 (0%) 45,600 786.36 0 0 17,250 18,450 16,050
12/01/2026 17,250 -0.2 (-1.15%) 10,200 175.18 0 0 17,450 18,650 16,250
09/01/2026 17,450 0 (0%) 200 3.49 0 0 17,450 18,650 16,250
08/01/2026 17,450 0 (0%) 26,300 458.91 0 0 17,450 18,650 16,250
07/01/2026 17,450 -0.1 (-0.57%) 26,500 460.71 0 0 17,550 18,750 16,350
06/01/2026 17,550 0 (0%) 2,500 43.88 0 0 17,550 18,750 16,350
05/01/2026 17,550 0.15 (0.86%) 900 15.68 0 0 17,400 18,600 16,200
31/12/2025 17,400 -0.15 (-0.85%) 8,300 145.31 0 0 17,550 18,750 16,350
30/12/2025 17,550 0 (0%) 1,600 28.13 0 0 17,550 18,750 16,350
29/12/2025 17,550 0 (0%) 0 0 0 0 17,550 18,750 16,350
26/12/2025 17,550 -0.45 (-2.5%) 2,400 41.96 0 0 18,000 19,250 16,750
25/12/2025 18,000 -0.6 (-3.23%) 700 12.6 0 0 18,600 19,900 17,300
24/12/2025 18,600 0.6 (3.33%) 9,000 165.96 0 0 18,000 19,250 16,750
23/12/2025 18,000 -0.2 (-1.1%) 2,900 51.91 0 0 18,200 19,450 16,950
22/12/2025 18,200 0.5 (2.82%) 16,500 288.82 0 0 17,700 18,900 16,500
19/12/2025 17,700 -0.6 (-3.28%) 5,500 99.16 0 0 18,300 19,550 17,050
18/12/2025 18,300 0 (0%) 0 0 0 0 18,300 19,550 17,050
17/12/2025 18,300 0.5 (2.81%) 6,500 118.62 0 0 17,800 19,000 16,600
16/12/2025 17,800 -0.2 (-1.11%) 31,400 566.59 0 0 18,000 19,250 16,750
15/12/2025 18,000 0 (0%) 2,600 46.8 0 0 18,000 19,250 16,750

Dữ liệu lịch sử - BSC

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