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
11/06/2026 33,300 -0.05 (-0.15%) 766,000 25,401.9 0 0 33,350 35,650 31,050
10/06/2026 33,350 -0.05 (-0.15%) 3,685,500 122,896.5 0 0 33,400 35,700 31,100
09/06/2026 33,400 0.7 (2.14%) 5,375,100 177,485.25 0 0 32,700 34,950 30,450
08/06/2026 32,700 0.35 (1.08%) 3,874,000 125,204.81 0 0 32,350 34,600 30,100
05/06/2026 32,350 0.15 (0.47%) 2,183,300 70,392.48 0 0 32,200 34,450 29,950
04/06/2026 32,200 0 (0%) 2,042,400 65,484.95 0 0 32,200 34,450 29,950
03/06/2026 32,200 0 (0%) 4,025,400 129,207.65 4,214,400 145,186.08 32,200 34,450 29,950
02/06/2026 32,200 -0.5 (-1.53%) 2,461,100 79,795.52 0 0 32,700 34,950 30,450
01/06/2026 32,700 -0.3 (-0.91%) 2,214,300 72,557.59 0 0 33,000 35,300 30,700
29/05/2026 33,000 0 (0%) 2,746,400 90,323.28 0 0 33,000 35,300 30,700
28/05/2026 33,000 -0.55 (-1.64%) 1,701,600 56,660.57 0 0 33,550 35,850 31,250
27/05/2026 33,550 -0.15 (-0.45%) 1,910,500 64,130.18 0 0 33,700 36,050 31,350
26/05/2026 33,700 0.35 (1.05%) 3,853,900 129,816.57 0 0 33,350 35,650 31,050
25/05/2026 33,350 -0.15 (-0.45%) 1,458,700 48,634.43 0 0 33,500 35,800 31,200
22/05/2026 33,500 0 (0%) 3,042,500 101,489.87 0 0 33,500 35,800 31,200
21/05/2026 33,500 0 (0%) 2,371,500 78,904.92 0 0 33,500 35,800 31,200
20/05/2026 33,500 0.5 (1.52%) 4,303,400 141,049.17 20,020 616.62 33,000 35,300 30,700
19/05/2026 33,000 -0.45 (-1.35%) 3,222,600 106,983.65 0 0 33,450 35,750 31,150
18/05/2026 33,450 0 (0%) 3,750,600 123,859.78 0 0 33,450 35,750 31,150
15/05/2026 33,450 0.25 (0.75%) 7,015,100 229,331.4 373,080 11,528.17 33,200 35,500 30,900
14/05/2026 33,200 -0.8 (-2.35%) 3,760,900 126,702.81 0 0 34,000 36,350 31,650
13/05/2026 34,000 -0.15 (-0.44%) 2,293,100 77,928.35 0 0 34,150 36,500 31,800
12/05/2026 34,150 -0.15 (-0.44%) 2,133,500 72,985.86 0 0 34,300 36,700 31,900
11/05/2026 34,300 -0.4 (-1.15%) 2,776,700 96,148.82 0 0 34,700 37,100 32,300
08/05/2026 34,700 0 (0%) 2,320,800 80,243.88 0 0 34,700 37,100 32,300
07/05/2026 34,700 -0.1 (-0.29%) 2,511,100 87,493.2 0 0 34,800 37,200 32,400
06/05/2026 34,800 0.8 (2.35%) 4,024,100 139,057.94 0 0 34,000 36,350 31,650
05/05/2026 34,000 -0.15 (-0.44%) 2,326,700 79,090.02 0 0 34,150 36,500 31,800
04/05/2026 34,150 -0.35 (-1.01%) 1,939,500 66,835.78 0 0 34,500 36,900 32,100
29/04/2026 34,500 -0.2 (-0.58%) 1,707,800 58,899.13 0 0 34,700 37,100 32,300
28/04/2026 34,700 -0.1 (-0.29%) 2,112,100 73,441.26 0 0 34,800 37,200 32,400
24/04/2026 34,800 1 (2.96%) 3,025,600 103,850.51 0 0 33,800 36,150 31,450
23/04/2026 33,800 0.15 (0.45%) 2,445,800 82,385.4 0 0 33,650 36,000 31,300
22/04/2026 33,650 -0.35 (-1.03%) 2,181,000 73,837.8 0 0 34,000 36,350 31,650
21/04/2026 34,000 -0.55 (-1.59%) 2,264,100 77,524.76 33,200 1,195.2 34,550 36,950 32,150
20/04/2026 34,550 0.15 (0.44%) 1,743,700 60,262.67 0 0 34,400 36,800 32,000
17/04/2026 34,400 0.05 (0.15%) 3,521,400 121,746.44 0 0 34,350 36,750 31,950
16/04/2026 34,350 -1.75 (-4.85%) 7,705,800 268,829.59 0 0 36,100 38,600 33,600
15/04/2026 36,100 -0.6 (-1.63%) 3,381,200 123,148.8 0 0 36,700 39,250 34,150
14/04/2026 36,700 -0.4 (-1.08%) 5,698,800 208,295.32 0 0 37,100 39,650 34,550
13/04/2026 37,100 0.1 (0.27%) 5,857,000 218,257.91 0 0 37,000 39,550 34,450
10/04/2026 37,000 -0.3 (-0.8%) 4,853,000 179,566.28 616,200 21,382.14 37,300 39,900 34,700
09/04/2026 37,300 -0.6 (-1.58%) 5,912,900 219,363.78 0 0 37,900 40,550 35,250
08/04/2026 37,900 1.05 (2.85%) 11,153,300 418,070.25 0 0 36,850 39,400 34,300
07/04/2026 36,850 0.05 (0.14%) 5,946,500 216,924.18 0 0 36,800 39,350 34,250
06/04/2026 36,800 -0.2 (-0.54%) 5,442,000 199,804.46 0 0 37,000 39,550 34,450
03/04/2026 37,000 0.2 (0.54%) 7,479,700 272,857.8 0 0 36,800 39,350 34,250
02/04/2026 36,800 1.8 (5.14%) 14,911,700 534,608.25 0 0 35,000 37,450 32,550
01/04/2026 35,000 1.25 (3.7%) 7,347,600 254,896.39 0 0 33,750 36,100 31,400
31/03/2026 33,750 -0.25 (-0.74%) 4,125,400 140,753.33 0 0 34,000 36,350 31,650
30/03/2026 34,000 -0.85 (-2.44%) 3,970,700 135,347.21 0 0 34,850 37,250 32,450
27/03/2026 34,850 -0.15 (-0.43%) 3,960,600 137,752.9 0 0 35,000 37,450 32,550
26/03/2026 35,000 -0.5 (-1.41%) 3,907,200 136,050.08 0 0 35,500 37,950 33,050
25/03/2026 35,500 -0.15 (-0.42%) 3,772,700 133,979. 0 0 35,650 38,100 33,200
24/03/2026 35,650 0.5 (1.42%) 9,024,300 318,470.33 0 0 35,150 37,600 32,700
23/03/2026 35,150 -0.55 (-1.54%) 7,995,700 274,963.05 0 0 35,700 38,150 33,250
20/03/2026 35,700 1.2 (3.48%) 20,916,100 739,966.05 2,061,200 73,584.84 34,500 36,900 32,100
19/03/2026 34,500 -0.5 (-1.43%) 4,508,000 151,480.07 0 0 35,000 37,450 32,550
18/03/2026 35,000 -0.7 (-1.96%) 12,227,700 430,909.35 0 0 35,700 38,150 33,250
17/03/2026 35,700 2.3 (6.89%) 20,015,400 703,419.38 0 0 33,400 35,700 31,100
16/03/2026 33,400 2.15 (6.88%) 10,856,000 357,437.01 1,903,100 63,240.89 31,250 33,400 29,100
13/03/2026 31,250 0.85 (2.8%) 6,189,800 188,745.66 0 0 30,400 32,500 28,300
12/03/2026 30,400 -0.1 (-0.33%) 2,376,000 71,423.57 0 0 30,500 32,600 28,400
11/03/2026 30,500 0.2 (0.66%) 3,445,700 103,733.43 0 0 30,300 32,400 28,200
10/03/2026 30,300 1.95 (6.88%) 6,699,200 200,532. 0 0 28,350 30,300 26,400
09/03/2026 45,350 -3.4 (-6.97%) 5,656,200 256,736.27 33,000 1,719.3 48,750 52,100 45,350
06/03/2026 48,750 -2.55 (-4.97%) 2,459,100 122,516.14 0 0 51,300 54,800 47,750
05/03/2026 51,300 0.3 (0.59%) 4,820,400 249,168.13 2,000,000 105,600 51,000 54,500 47,450
04/03/2026 51,000 2.2 (4.51%) 4,730,800 232,017.81 163,157 7,417.79 48,800 52,200 45,400
03/03/2026 48,800 0.2 (0.41%) 3,237,200 158,113.26 0 0 48,600 52,000 45,200
02/03/2026 48,600 -1.1 (-2.21%) 3,317,300 161,950.71 11,450,076 567,695.93 49,700 53,100 46,250
27/02/2026 49,700 1.45 (3.01%) 7,039,000 346,646.11 590,400 29,224.8 48,250 51,600 44,900
26/02/2026 48,250 -0.25 (-0.52%) 1,951,200 94,238.44 0 0 48,500 51,800 45,150
25/02/2026 48,500 -0.6 (-1.22%) 1,363,400 66,563.38 0 0 49,100 52,500 45,700
24/02/2026 49,100 0.2 (0.41%) 2,871,300 139,842.38 0 0 48,900 52,300 45,500
23/02/2026 48,900 2.6 (5.62%) 4,907,200 233,231.65 0 0 46,300 49,500 43,100
13/02/2026 46,300 -0.05 (-0.11%) 2,199,400 101,611.02 0 0 46,350 49,550 43,150
12/02/2026 46,350 0.45 (0.98%) 2,232,400 102,873.69 0 0 45,900 49,100 42,700
11/02/2026 45,900 0.25 (0.55%) 2,245,400 102,670.08 20,000 850 45,650 48,800 42,500
10/02/2026 45,650 2.95 (6.91%) 3,065,700 134,306.58 0 0 42,700 45,650 39,750
09/02/2026 42,700 -0.1 (-0.23%) 1,435,900 61,163.97 0 0 42,800 45,750 39,850
06/02/2026 42,800 -1.85 (-4.14%) 2,423,800 105,278.63 63,200 2,641.76 44,650 47,750 41,550
05/02/2026 44,650 -0.55 (-1.22%) 1,885,500 84,824. 0 0 45,200 48,350 42,050
04/02/2026 45,200 -0.55 (-1.2%) 2,595,400 118,709.6 0 0 45,750 48,950 42,550
03/02/2026 45,750 0.55 (1.22%) 2,590,300 117,887.65 0 0 45,200 48,350 42,050
02/02/2026 45,200 -0.7 (-1.53%) 1,648,500 74,988.51 0 0 45,900 49,100 42,700
30/01/2026 45,900 -0.2 (-0.43%) 2,204,500 101,249.83 0 0 46,100 49,300 42,900
29/01/2026 46,100 -0.15 (-0.32%) 1,265,400 58,445.05 0 0 46,250 49,450 43,050
28/01/2026 46,250 -0.45 (-0.96%) 1,642,900 76,033.4 0 0 46,700 49,950 43,450
27/01/2026 46,700 0.2 (0.43%) 1,555,500 72,367.81 0 0 46,500 49,750 43,250
26/01/2026 46,500 -1 (-2.11%) 2,088,800 97,697.17 34,000 1,727.2 47,500 50,800 44,200
23/01/2026 47,500 0.45 (0.96%) 2,706,800 127,785.21 0 0 47,050 50,300 43,800
22/01/2026 47,050 0.05 (0.11%) 2,663,700 124,606.63 0 0 47,000 50,200 43,750
21/01/2026 47,000 -0.9 (-1.88%) 2,348,300 110,280.79 0 0 47,900 51,200 44,550
20/01/2026 47,900 -0.1 (-0.21%) 3,457,000 166,311.88 0 0 48,000 51,300 44,650
19/01/2026 48,000 1.55 (3.34%) 4,445,800 210,483.26 0 0 46,450 49,700 43,200
16/01/2026 46,450 -0.2 (-0.43%) 3,000,100 139,572.9 0 0 46,650 49,900 43,400
15/01/2026 46,650 0.35 (0.76%) 2,747,700 127,935.95 0 0 46,300 49,500 43,100
14/01/2026 46,300 -1.2 (-2.53%) 3,200,600 150,110.86 56,100 2,849.88 47,500 50,800 44,200
13/01/2026 47,500 0.35 (0.74%) 2,754,900 131,142.05 0 0 47,150 50,400 43,850
12/01/2026 47,150 1.15 (2.5%) 4,187,900 196,447.03 0 0 46,000 49,200 42,800
09/01/2026 46,000 -2.2 (-4.56%) 3,424,500 161,442.12 0 0 48,200 51,500 44,850
08/01/2026 48,200 -0.3 (-0.62%) 2,199,100 106,221.98 0 0 48,500 51,800 45,150
07/01/2026 48,500 -0.1 (-0.21%) 2,191,900 106,801.9 0 0 48,600 52,000 45,200
06/01/2026 48,600 -0.05 (-0.1%) 1,316,100 63,995.13 0 0 48,650 52,000 45,250
05/01/2026 48,650 -1.45 (-2.89%) 915,600 44,857.06 0 0 50,100 53,600 46,600
31/12/2025 50,100 0.2 (0.4%) 1,532,300 76,490.04 37,200 1,982.76 49,900 53,300 46,450
30/12/2025 49,900 0.2 (0.4%) 1,167,000 58,238.48 0 0 49,700 53,100 46,250
29/12/2025 49,700 1.1 (2.26%) 3,001,300 148,182.8 1,300,000 67,600 48,600 52,000 45,200
26/12/2025 48,600 -0.4 (-0.82%) 2,091,500 101,625.93 0 0 49,000 52,400 45,600
25/12/2025 49,000 -1 (-2%) 2,038,200 100,986.19 0 0 50,000 53,500 46,500
24/12/2025 50,000 -0.5 (-0.99%) 2,367,100 118,193.92 10,000,000 524,181.5 50,500 54,000 47,000
23/12/2025 50,500 -1.4 (-2.7%) 2,960,400 151,367.64 0 0 51,900 55,500 48,300
22/12/2025 51,900 -0.7 (-1.33%) 1,816,800 94,621.41 0 0 52,600 56,200 48,950
19/12/2025 52,600 0 (0%) 1,968,700 103,154.24 0 0 52,600 56,200 48,950
18/12/2025 52,600 0.2 (0.38%) 4,803,500 252,708.72 10,150,500 567,886.2 52,400 56,000 48,750
17/12/2025 52,400 1.6 (3.15%) 6,551,600 327,708.64 693,700 35,062.46 50,800 54,300 47,250
16/12/2025 - (-100%) 14,838,900 770,152.98 0 0 60,000 72,000 48,000

Dữ liệu lịch sử - BSC

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