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
05/06/2026 17,700 0.2 (1.14%) 41,902 736.32 0 0 17,500 20,100 14,900
04/06/2026 17,200 -0.6 (-3.37%) 83,628 1,459.32 0 0 17,800 20,400 15,200
03/06/2026 17,600 -0.5 (-2.76%) 39,900 710.66 0 0 18,100 20,800 15,400
02/06/2026 18,000 -0.2 (-1.1%) 61,940 1,123.7 0 0 18,200 20,900 15,500
01/06/2026 17,900 -0.3 (-1.65%) 47,300 860.04 0 0 18,200 20,900 15,500
29/05/2026 18,200 -0.1 (-0.55%) 16,154 294.76 0 0 18,300 21,000 15,600
28/05/2026 18,200 -0.3 (-1.62%) 59,000 1,079.93 0 0 18,500 21,200 15,800
27/05/2026 18,500 -0.1 (-0.54%) 67,200 1,245.6 0 0 18,600 21,300 15,900
26/05/2026 18,600 0.1 (0.54%) 31,900 594.53 0 0 18,500 21,200 15,800
25/05/2026 18,500 0 (0%) 76,161 1,412.5 0 0 18,500 21,200 15,800
22/05/2026 18,600 -0.1 (-0.53%) 41,302 764.77 0 0 18,700 21,500 15,900
21/05/2026 18,600 -0.3 (-1.59%) 36,400 681.37 0 0 18,900 21,700 16,100
20/05/2026 18,700 -0.4 (-2.09%) 29,640 559.82 0 0 19,100 21,900 16,300
19/05/2026 18,800 0.2 (1.08%) 37,783 723.35 0 0 18,600 21,300 15,900
18/05/2026 18,600 -0.1 (-0.53%) 46,808 871.99 0 0 18,700 21,500 15,900
15/05/2026 18,600 0 (0%) 19,901 371.87 0 0 18,600 21,300 15,900
14/05/2026 18,500 -0.3 (-1.6%) 28,602 530.67 0 0 18,800 21,600 16,000
13/05/2026 18,600 0 (0%) 18,950 356.92 0 0 18,600 21,300 15,900
12/05/2026 18,500 0.1 (0.54%) 32,010 596.72 0 0 18,400 21,100 15,700
11/05/2026 18,400 -0.2 (-1.08%) 30,766 566.51 0 0 18,600 21,300 15,900
08/05/2026 18,400 -0.6 (-3.16%) 33,321 618.97 0 0 19,000 21,800 16,200
07/05/2026 18,700 -0.4 (-2.09%) 34,862 662.36 0 0 19,100 21,900 16,300
06/05/2026 19,200 -0.2 (-1.03%) 11,929 227.91 0 0 19,400 22,300 16,500
05/05/2026 18,800 -0.2 (-1.05%) 94,438 1,827.65 0 0 19,000 21,800 16,200
04/05/2026 18,900 -0.2 (-1.05%) 63,518 1,205.82 0 0 19,100 21,900 16,300
29/04/2026 19,600 0 (0%) 29,343 560.59 0 0 19,600 22,500 16,700
28/04/2026 19,200 -0.7 (-3.52%) 12,133 237.43 0 0 19,900 22,800 17,000
24/04/2026 20,000 0.8 (4.17%) 38,417 763.88 0 0 19,200 22,000 16,400
23/04/2026 18,900 -0.7 (-3.57%) 68,751 1,318.21 0 0 19,600 22,500 16,700
22/04/2026 19,500 0.1 (0.52%) 35,600 697.73 0 0 19,400 22,300 16,500
21/04/2026 19,600 0 (0%) 12,952 251.72 0 0 19,600 22,500 16,700
20/04/2026 19,600 0 (0%) 21,200 414.85 0 0 19,600 22,500 16,700
17/04/2026 19,600 0 (0%) 34,900 684.11 0 0 19,600 22,500 16,700
16/04/2026 19,900 0.1 (0.51%) 19,906 390.66 0 0 19,800 22,700 16,900
15/04/2026 19,900 -0.1 (-0.5%) 23,156 458.78 0 0 20,000 23,000 17,000
14/04/2026 20,100 0.1 (0.5%) 18,131 362.38 0 0 20,000 23,000 17,000
13/04/2026 19,900 0 (0%) 13,350 266.64 0 0 19,900 22,800 17,000
10/04/2026 20,000 0 (0%) 50,800 1,009.79 0 0 20,000 23,000 17,000
09/04/2026 20,300 0.2 (1.%) 22,405 448.42 0 0 20,100 23,100 17,100
08/04/2026 20,100 0.1 (0.5%) 57,949 1,164.1 0 0 20,000 23,000 17,000
07/04/2026 20,100 0.1 (0.5%) 34,353 685.4 0 0 20,000 23,000 17,000
06/04/2026 20,000 0 (0%) 29,490 589.51 0 0 20,000 23,000 17,000
03/04/2026 20,000 -0.5 (-2.44%) 20,113 401.53 0 0 20,500 23,500 17,500
02/04/2026 20,200 -0.1 (-0.49%) 30,655 627.29 0 0 20,300 23,300 17,300
01/04/2026 20,400 0.2 (0.99%) 66,300 1,346.64 0 0 20,200 23,200 17,200
31/03/2026 20,200 0.4 (2.02%) 63,207 1,278.42 0 0 19,800 22,700 16,900
30/03/2026 19,800 -0.8 (-3.88%) 69,947 1,386.07 0 0 20,600 23,600 17,600
27/03/2026 20,600 -0.2 (-0.96%) 106,502 2,198.97 0 0 20,800 23,900 17,700
26/03/2026 20,400 -1.4 (-6.42%) 203,006 4,225.26 0 0 21,800 25,000 18,600
25/03/2026 21,500 0.1 (0.47%) 201,013 4,376.55 0 0 21,400 24,600 18,200
24/03/2026 21,600 0.9 (4.35%) 152,806 3,264.97 0 0 20,700 23,800 17,600
23/03/2026 20,500 -1.1 (-5.09%) 63,387 1,310.97 0 0 21,600 24,800 18,400
20/03/2026 21,000 1.2 (6.06%) 187,309 4,044.94 0 0 19,800 22,700 16,900
19/03/2026 19,900 -0.4 (-1.97%) 55,184 1,094.3 0 0 20,300 23,300 17,300
18/03/2026 20,500 -0.8 (-3.76%) 100,073 2,029.79 0 0 21,300 24,400 18,200
17/03/2026 20,900 0 (0%) 201,124 4,281.32 0 0 20,900 24,000 17,800
16/03/2026 21,400 1.1 (5.42%) 201,139 4,212.49 0 0 20,300 23,300 17,300
13/03/2026 20,400 1.1 (5.7%) 192,517 3,908.83 0 0 19,300 22,100 16,500
12/03/2026 19,400 0.3 (1.57%) 36,303 699.39 0 0 19,100 21,900 16,300
11/03/2026 19,300 0.8 (4.32%) 46,506 890.41 0 0 18,500 21,200 15,800
10/03/2026 18,700 2.3 (14.02%) 54,000 999.32 0 0 16,400 18,800 14,000
09/03/2026 16,100 -1.7 (-9.55%) 53,251 871.38 0 0 17,800 20,400 15,200
06/03/2026 18,000 -0.2 (-1.1%) 19,300 342.98 0 0 18,200 20,900 15,500
05/03/2026 18,300 -0.2 (-1.08%) 13,222 240.67 0 0 18,500 21,200 15,800
04/03/2026 18,500 -0.1 (-0.54%) 14,033 259.1 0 0 18,600 21,300 15,900
03/03/2026 18,300 -0.5 (-2.66%) 48,480 901.88 0 0 18,800 21,600 16,000
02/03/2026 18,800 0 (0%) 28,638 539.29 0 0 18,800 21,600 16,000
27/02/2026 19,000 0 (0%) 39,032 735.22 0 0 19,000 21,800 16,200
26/02/2026 19,200 1 (5.49%) 104,028 1,980.76 0 0 18,200 20,900 15,500
25/02/2026 18,000 -0.3 (-1.64%) 7,983 145.46 0 0 18,300 21,000 15,600
24/02/2026 18,000 -0.6 (-3.23%) 34,311 627.2 0 0 18,600 21,300 15,900
23/02/2026 18,400 -0.2 (-1.08%) 34,154 635.15 0 0 18,600 21,300 15,900
13/02/2026 18,800 1.3 (7.43%) 64,820 1,206.28 0 0 17,500 20,100 14,900
12/02/2026 17,600 0.2 (1.15%) 15,500 271.44 0 0 17,400 20,000 14,800
11/02/2026 17,400 -0.1 (-0.57%) 11,600 201.66 0 0 17,500 20,100 14,900
10/02/2026 17,400 -0.1 (-0.57%) 16,739 293.01 0 0 17,500 20,100 14,900
09/02/2026 17,400 0.2 (1.16%) 7,139 125.24 0 0 17,200 19,700 14,700
06/02/2026 17,100 -0.3 (-1.72%) 79,200 1,358.39 0 0 17,400 20,000 14,800
05/02/2026 17,400 -0.1 (-0.57%) 5,300 92.28 0 0 17,500 20,100 14,900
04/02/2026 17,400 -0.3 (-1.69%) 28,950 506.82 0 0 17,700 20,300 15,100
03/02/2026 17,800 0.3 (1.71%) 25,700 454.93 0 0 17,500 20,100 14,900
02/02/2026 17,400 -0.5 (-2.79%) 55,720 974.6 0 0 17,900 20,500 15,300
30/01/2026 17,800 0.4 (2.3%) 30,705 548.48 0 0 17,400 20,000 14,800
29/01/2026 17,400 0.1 (0.58%) 135,610 2,355.39 0 0 17,300 19,800 14,800
28/01/2026 17,600 0.4 (2.33%) 62,512 1,080.91 0 0 17,200 19,700 14,700
27/01/2026 17,600 0 (0%) 72,201 1,243.79 0 0 17,600 20,200 15,000
26/01/2026 17,700 -0.3 (-1.67%) 187,131 3,295.36 0 0 18,000 20,700 15,300
23/01/2026 18,200 0 (0%) 60,106 1,083.11 0 0 18,200 20,900 15,500
22/01/2026 18,100 0.2 (1.12%) 111,106 2,023.62 0 0 17,900 20,500 15,300
21/01/2026 18,200 -0.2 (-1.09%) 338,900 6,053.48 0 0 18,400 21,100 15,700
20/01/2026 18,200 -1.4 (-7.14%) 238,526 4,396.03 0 0 19,600 22,500 16,700
19/01/2026 18,800 -2 (-9.62%) 83,004 1,624.87 0 0 20,800 23,900 17,700
16/01/2026 20,700 0.9 (4.55%) 128,933 2,675.34 0 0 19,800 22,700 16,900
15/01/2026 20,800 2.7 (14.92%) 281,023 5,573.81 0 0 18,100 20,800 15,400
14/01/2026 18,200 0.1 (0.55%) 130,631 2,364.86 0 0 18,100 20,800 15,400
13/01/2026 17,900 -0.6 (-3.24%) 131,847 2,382.48 0 0 18,500 21,200 15,800
12/01/2026 18,400 -0.6 (-3.16%) 179,715 3,330.94 0 0 19,000 21,800 16,200
09/01/2026 19,200 -0.7 (-3.52%) 168,523 3,196.19 0 0 19,900 22,800 17,000
08/01/2026 19,400 -1.2 (-5.83%) 266,466 5,313.29 0 0 20,600 23,600 17,600
07/01/2026 20,300 -1 (-4.69%) 176,401 3,625.64 0 0 21,300 24,400 18,200
06/01/2026 21,200 -0.7 (-3.2%) 110,400 2,351.77 0 0 21,900 25,100 18,700
05/01/2026 21,800 0.8 (3.81%) 111,210 2,440.04 0 0 21,000 24,100 17,900
31/12/2025 21,200 0.9 (4.43%) 97,808 2,054.49 0 0 20,300 23,300 17,300
30/12/2025 20,500 0 (0%) 59,229 1,200.41 0 0 20,500 23,500 17,500
29/12/2025 20,400 0 (0%) 18,103 370.79 0 0 20,400 23,400 17,400
26/12/2025 20,300 -0.4 (-1.93%) 69,401 1,418.77 0 0 20,700 23,800 17,600
25/12/2025 20,800 0.6 (2.97%) 56,931 1,177.87 0 0 20,200 23,200 17,200
24/12/2025 20,800 0.4 (1.96%) 121,600 2,452.48 0 0 20,400 23,400 17,400
23/12/2025 20,100 -1 (-4.74%) 131,601 2,679.9 0 0 21,100 24,200 18,000
22/12/2025 20,900 -1 (-4.57%) 54,000 1,140.37 0 0 21,900 25,100 18,700
19/12/2025 21,500 -0.1 (-0.46%) 56,454 1,236.91 0 0 21,600 24,800 18,400
18/12/2025 21,700 0.9 (4.33%) 113,480 2,450.34 0 0 20,800 23,900 17,700
17/12/2025 21,100 1.4 (7.11%) 96,004 1,996.81 0 0 19,700 22,600 16,800
16/12/2025 20,200 0.1 (0.5%) 138,455 2,728.29 0 0 20,100 23,100 17,100
15/12/2025 19,800 -1 (-4.81%) 134,829 2,709.09 0 0 20,800 23,900 17,700
12/12/2025 20,600 0 (0%) 196,952 4,096.68 0 0 20,600 23,600 17,600
11/12/2025 20,100 -1.7 (-7.8%) 175,730 3,626.08 0 0 21,800 25,000 18,600
10/12/2025 21,000 -2 (-8.7%) 277,810 6,063.86 0 0 23,000 26,400 19,600
09/12/2025 22,900 -1.1 (-4.58%) 138,303 3,176.96 0 0 24,000 27,600 20,400
08/12/2025 24,200 0.9 (3.86%) 205,338 4,928.51 0 0 23,300 26,700 19,900

Dữ liệu lịch sử - BSC

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