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 138,700 -5.8 (-4.01%) 4,342,000 616,615.78 100,000 14,588.3 144,500 154,600 134,400
11/06/2026 144,500 -2.3 (-1.57%) 1,708,400 247,584.12 0 0 146,800 157,000 136,600
10/06/2026 146,800 0.8 (0.55%) 1,569,400 229,376.18 100,000 14,600 146,000 156,200 135,800
09/06/2026 146,000 -0.7 (-0.48%) 2,221,500 324,509.13 1,116,100 165,978.8 146,700 156,900 136,500
08/06/2026 146,700 -5.3 (-3.49%) 4,226,300 621,148.81 100,000 14,820 152,000 162,600 141,400
05/06/2026 152,000 2 (1.33%) 3,712,700 563,357.47 0 0 150,000 160,500 139,500
04/06/2026 150,000 1.6 (1.08%) 3,277,300 488,666.14 100,000 14,840 148,400 158,700 138,100
03/06/2026 148,400 -2.4 (-1.59%) 6,310,300 928,107.78 1,230,900 196,944 150,800 161,300 140,300
02/06/2026 150,800 -1.2 (-0.79%) 4,005,700 609,561.54 0 0 152,000 162,600 141,400
01/06/2026 152,000 -4 (-2.56%) 4,638,800 709,237.29 62,000 10,044 156,000 166,900 145,100
29/05/2026 156,000 -1.7 (-1.08%) 5,608,600 885,239.14 75,000 12,000 157,700 168,700 146,700
28/05/2026 157,700 10.3 (6.99%) 8,918,500 1,365,868.66 20,000 2,742 147,400 157,700 137,100
27/05/2026 147,400 -6.4 (-4.16%) 7,371,600 1,099,829.7 94,200 13,858.44 153,800 164,500 143,100
26/05/2026 153,800 -4.9 (-3.09%) 3,224,000 500,603.43 0 0 158,700 169,800 147,600
25/05/2026 158,700 4.9 (3.19%) 3,693,400 579,634.69 0 0 153,800 164,500 143,100
22/05/2026 153,800 -6 (-3.75%) 6,965,000 1,068,473.12 316,000 54,004.4 159,800 170,900 148,700
21/05/2026 159,800 -0.1 (-0.06%) 4,504,400 715,998.5 0 0 159,900 171,000 148,800
20/05/2026 159,900 2.9 (1.85%) 6,820,100 1,087,589.77 680,300 110,381.9 157,000 167,900 146,100
19/05/2026 157,000 3 (1.95%) 4,738,200 737,059.2 150,200 22,876.99 154,000 164,700 143,300
18/05/2026 154,000 -4 (-2.53%) 5,253,200 819,360.32 100,000 15,508.4 158,000 169,000 147,000
15/05/2026 158,000 1 (0.64%) 4,836,400 755,273.78 0 0 157,000 167,900 146,100
14/05/2026 157,000 4.5 (2.95%) 5,542,500 849,954.7 1,534,900 235,856.62 152,500 163,100 141,900
13/05/2026 152,500 -7.7 (-4.81%) 11,413,400 1,747,017.99 1,174,100 192,754.97 160,200 171,400 149,000
12/05/2026 160,200 -0.8 (-0.5%) 6,467,100 1,034,188.76 153,300 23,837.75 161,000 172,200 149,800
11/05/2026 161,000 -3 (-1.83%) 8,375,800 1,401,736.91 340,200 58,567.29 164,000 175,400 152,600
08/05/2026 164,000 2.5 (1.55%) 7,042,400 1,129,667.34 1,967,000 318,420 161,500 172,800 150,200
07/05/2026 161,500 10.5 (6.95%) 8,652,100 1,362,664.26 765,000 119,693.8 151,000 161,500 140,500
06/05/2026 151,000 -0.2 (-0.13%) 5,595,200 841,327.91 745,700 113,796.28 151,200 161,700 140,700
05/05/2026 151,200 9.2 (6.48%) 6,715,300 1,002,660.95 635,000 92,075 142,000 151,900 132,100
04/05/2026 142,000 -4 (-2.74%) 5,533,800 798,136.43 910,000 136,980 146,000 156,200 135,800
29/04/2026 146,000 -5 (-3.31%) 6,990,600 1,051,110.17 1,358,900 207,896.8 151,000 161,500 140,500
28/04/2026 151,000 9.8 (6.94%) 9,348,000 1,399,430.73 0 0 141,200 151,000 131,400
24/04/2026 141,200 -7.8 (-5.23%) 6,047,900 871,088.35 0 0 149,000 159,400 138,600
23/04/2026 149,000 -1.3 (-0.86%) 5,700,100 849,658.02 248,400 36,609.01 150,300 160,800 139,800
22/04/2026 150,300 4.5 (3.09%) 8,653,100 1,284,749.34 1,097,000 161,433 145,800 156,000 135,600
21/04/2026 145,800 0.7 (0.48%) 5,254,300 789,905.54 718,000 109,050 145,100 155,200 135,000
20/04/2026 145,100 9.4 (6.93%) 6,841,800 961,348.48 0 0 135,700 145,100 126,300
17/04/2026 135,700 -7.4 (-5.17%) 9,354,800 1,295,814.91 3,587,800 498,989.3 143,100 153,100 133,100
16/04/2026 143,100 6.1 (4.45%) 8,240,500 1,168,010.82 3,132,000 403,714.8 137,000 146,500 127,500
15/04/2026 137,000 8.1 (6.28%) 6,586,300 879,956.39 26,954,641 3,409,132.31 128,900 137,900 119,900
14/04/2026 128,900 6 (4.88%) 5,575,500 701,893.47 0 0 122,900 131,500 114,300
13/04/2026 122,900 1.8 (1.49%) 3,679,400 444,152.67 881,000 109,731 121,100 129,500 112,700
10/04/2026 121,100 -0.9 (-0.74%) 2,500,900 305,595.8 0 0 122,000 130,500 113,500
09/04/2026 122,000 -1 (-0.81%) 5,205,200 645,704.47 766,700 93,148.1 123,000 131,600 114,400
08/04/2026 123,000 8 (6.96%) 5,534,000 670,983.85 2,686,000 318,918 115,000 123,000 107,000
07/04/2026 115,000 -2 (-1.71%) 3,160,700 365,554.31 100,000 11,568.9 117,000 125,100 108,900
06/04/2026 117,000 -2.2 (-1.85%) 3,208,900 378,668.29 0 0 119,200 127,500 110,900
03/04/2026 119,200 1.3 (1.1%) 6,023,000 727,109.65 2,438,217 287,582.65 117,900 126,100 109,700
02/04/2026 117,900 7.7 (6.99%) 16,320,300 1,922,767.72 1,211,200 138,465.4 110,200 117,900 102,500
01/04/2026 110,200 7.2 (6.99%) 2,031,500 223,871.3 2,934,400 323,370.88 103,000 110,200 95,800
31/03/2026 103,000 0 (0%) 1,487,400 153,262 688,100 75,691 103,000 110,200 95,800
30/03/2026 103,000 0 (0%) 2,582,200 264,022.73 602,000 65,016 103,000 110,200 95,800
27/03/2026 103,000 1.9 (1.88%) 2,547,500 261,446.54 0 0 101,100 108,100 94,100
26/03/2026 101,100 -3.1 (-2.98%) 2,742,600 279,527.57 832,000 88,192 104,200 111,400 97,000
25/03/2026 104,200 5.2 (5.25%) 4,327,400 446,305.84 1,168,000 119,136 99,000 105,900 92,100
24/03/2026 99,000 1 (1.02%) 2,699,500 266,114.9 832,000 83,200 98,000 104,800 91,200
23/03/2026 98,000 -2 (-2%) 6,595,700 632,592.89 1,601,500 164,789.3 100,000 107,000 93,000
20/03/2026 100,000 -2.3 (-2.25%) 6,142,200 613,189.18 128,000 13,977.6 102,300 109,400 95,200
19/03/2026 102,300 0.3 (0.29%) 4,596,600 468,051.82 61,700 5,855.33 102,000 109,100 94,900
18/03/2026 102,000 0 (0%) 4,511,300 465,626.34 360,000 36,360 102,000 109,100 94,900
17/03/2026 102,000 2 (2%) 4,359,000 449,865.42 0 0 100,000 107,000 93,000
16/03/2026 100,000 2 (2.04%) 4,947,300 495,943.57 848,000 87,035 98,000 104,800 91,200
13/03/2026 98,000 2.1 (2.19%) 3,989,100 386,128.13 235,000 23,796 95,900 102,600 89,200
12/03/2026 95,900 0 (0%) 4,137,400 394,445.31 400,000 39,785.2 95,900 102,600 89,200
11/03/2026 95,900 6.1 (6.79%) 6,734,300 634,393.04 671,000 63,403.3 89,800 96,000 83,600
10/03/2026 89,800 1.4 (1.58%) 5,665,600 513,785.22 0 0 88,400 94,500 82,300
09/03/2026 88,400 -6.6 (-6.95%) 17,232,900 1,524,817.65 0 0 95,000 101,600 88,400
06/03/2026 95,000 0 (0%) 6,979,200 664,389.7 0 0 95,000 101,600 88,400
05/03/2026 95,000 1.5 (1.6%) 8,978,700 857,787.38 231,200 21,900.88 93,500 100,000 87,000
04/03/2026 93,500 0 (0%) 12,722,700 1,150,205.92 197,500 17,855.19 93,500 100,000 87,000
03/03/2026 93,500 -7 (-6.97%) 11,710,100 1,109,089.79 253,000 27,197.5 100,500 107,500 93,500
02/03/2026 100,500 -7.5 (-6.94%) 6,578,000 679,453.33 1,692,000 186,358.2 108,000 115,500 100,500
27/02/2026 108,000 0.4 (0.37%) 4,915,000 526,589.79 1,472,500 160,031.94 107,600 115,100 100,100
26/02/2026 107,600 0.6 (0.56%) 6,157,600 674,486.88 505,000 52,722 107,000 114,400 99,600
25/02/2026 107,000 -4 (-3.6%) 5,547,800 597,501.4 1,485,000 165,387.52 111,000 118,700 103,300
24/02/2026 111,000 0.3 (0.27%) 4,723,800 516,462.82 1,922,500 217,705.62 110,700 118,400 103,000
23/02/2026 110,700 1.7 (1.56%) 3,679,400 403,860.53 0 0 109,000 116,600 101,400
13/02/2026 109,000 0 (0%) 6,244,700 672,452.69 0 0 109,000 116,600 101,400
12/02/2026 109,000 6 (5.83%) 6,584,900 701,210.3 1,489,000 163,945.8 103,000 110,200 95,800
11/02/2026 103,000 1.7 (1.68%) 6,203,200 640,342.28 915,000 99,094.5 101,300 108,300 94,300
10/02/2026 101,300 6.3 (6.63%) 8,656,800 862,578.59 1,641,000 166,455.4 95,000 101,600 88,400
09/02/2026 95,000 -2.5 (-2.56%) 4,463,200 424,233.98 0 0 97,500 104,300 90,700
06/02/2026 97,500 -0.1 (-0.1%) 8,492,200 837,165.94 2,127,000 222,058.8 97,600 104,400 90,800
05/02/2026 97,600 6.3 (6.9%) 9,429,200 903,693.61 300,000 29,280 91,300 97,600 85,000
04/02/2026 91,300 -6 (-6.17%) 13,582,800 1,253,289.7 1,490,800 152,807.08 97,300 104,100 90,500
03/02/2026 97,300 -1.3 (-1.32%) 9,348,800 914,246.74 0 0 98,600 105,500 91,700
02/02/2026 98,600 -7.4 (-6.98%) 9,144,500 914,438.46 0 0 106,000 113,400 98,600
30/01/2026 106,000 -1 (-0.93%) 4,714,200 499,152.18 992,000 110,828.24 107,000 114,400 99,600
29/01/2026 107,000 2.7 (2.59%) 6,368,800 668,765.41 710,000 78,100 104,300 111,600 97,000
28/01/2026 104,300 -6.3 (-5.7%) 15,508,700 1,612,840.86 1,002,500 118,295 110,600 118,300 102,900
27/01/2026 110,600 -8.3 (-6.98%) 10,162,000 1,137,170.59 0 0 118,900 127,200 110,600
26/01/2026 118,900 -3.6 (-2.94%) 4,159,000 494,475.25 0 0 122,500 131,000 114,000
23/01/2026 122,500 2 (1.66%) 7,272,600 904,992.22 0 0 120,500 128,900 112,100
22/01/2026 120,500 -2.4 (-1.95%) 7,971,100 957,295.79 0 0 122,900 131,500 114,300
21/01/2026 122,900 -0.1 (-0.08%) 9,321,600 1,148,863.77 158,000 20,224 123,000 131,600 114,400
20/01/2026 123,000 -2 (-1.6%) 7,006,400 856,131.27 643,258 79,794.23 125,000 133,700 116,300
19/01/2026 125,000 0.9 (0.73%) 5,284,700 652,573 0 0 124,100 132,700 115,500
16/01/2026 124,100 4.1 (3.42%) 5,774,400 717,671.9 0 0 120,000 128,400 111,600
15/01/2026 120,000 -6.3 (-4.99%) 19,255,700 2,279,824.79 408,000 53,040 126,300 135,100 117,500
14/01/2026 126,300 -7.7 (-5.75%) 11,385,300 1,438,578.18 1,212,000 166,513.77 134,000 143,300 124,700
13/01/2026 134,000 3.8 (2.92%) 9,148,500 1,197,959.92 0 0 130,200 139,300 121,100
12/01/2026 130,200 -9.8 (-7.%) 9,143,600 1,204,159.73 181,000 23,709.82 140,000 149,800 130,200
09/01/2026 140,000 0.9 (0.65%) 9,789,300 1,342,641.18 186,000 25,510.64 139,100 148,800 129,400
08/01/2026 139,100 -10.4 (-6.96%) 15,234,400 2,175,345.22 548,200 79,665.57 149,500 159,900 139,100
07/01/2026 149,500 7.7 (5.43%) 9,511,500 1,389,092.62 848,300 123,388.16 141,800 151,700 131,900
06/01/2026 141,800 9.2 (6.94%) 8,459,900 1,195,929.35 0 0 132,600 141,800 123,400
05/01/2026 132,600 8.6 (6.94%) 10,136,200 1,322,865.61 0 0 124,000 132,600 115,400
31/12/2025 124,000 6.5 (5.53%) 6,830,500 838,391.76 0 0 117,500 125,700 109,300
30/12/2025 117,500 -0.2 (-0.17%) 6,669,000 777,192.76 0 0 117,700 125,900 109,500
29/12/2025 117,700 7.7 (7.%) 7,324,300 856,235.89 434,000 50,952.25 110,000 117,700 102,300
26/12/2025 110,000 -4.3 (-3.76%) 16,551,200 1,767,549.06 30,000 3,189 114,300 122,300 106,300
25/12/2025 114,300 -8.5 (-6.92%) 10,699,900 1,353,066.17 0 0 122,800 131,300 114,300
24/12/2025 122,800 7.9 (6.88%) 9,949,600 1,189,855.29 0 0 114,900 122,900 106,900
23/12/2025 114,900 7.5 (6.98%) 7,781,700 876,765.3 1,995,500 216,964.61 107,400 114,900 99,900
22/12/2025 107,400 5.9 (5.81%) 4,779,100 501,457.98 0 0 101,500 108,600 94,400
19/12/2025 101,500 6.6 (6.95%) 5,348,700 531,228.79 865,400 84,025.7 94,900 101,500 88,300
18/12/2025 94,900 0 (0%) 3,362,700 317,228.5 0 0 94,900 101,500 88,300
17/12/2025 94,900 -0.1 (-0.11%) 3,306,500 311,003.04 608,000 60,332.8 95,000 101,600 88,400
16/12/2025 95,000 2.5 (2.7%) 5,672,700 526,487.56 0 0 92,500 98,900 86,100
15/12/2025 92,500 -1.6 (-1.7%) 5,413,200 505,153.6 0 0 94,100 100,600 87,600

Dữ liệu lịch sử - BSC

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