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
10/06/2026 59,500 0 (0%) 0 0 0 0 59,500 0 0
09/06/2026 59,500 0.7 (1.19%) 1,203,500 70,303.83 0 0 58,800 62,900 54,700
08/06/2026 58,800 -0.4 (-0.68%) 1,364,700 80,085.27 0 0 59,200 63,300 55,100
05/06/2026 59,200 -1.2 (-1.99%) 1,294,700 77,469.68 0 0 60,400 64,600 56,200
04/06/2026 60,400 -0.1 (-0.17%) 1,460,500 87,544.7 0 0 60,500 64,700 56,300
03/06/2026 60,500 -1.4 (-2.26%) 1,445,100 87,964.42 0 0 61,900 66,200 57,600
02/06/2026 61,900 -1 (-1.59%) 1,375,900 85,924.51 0 0 62,900 67,300 58,500
01/06/2026 62,900 0.6 (0.96%) 1,390,000 87,053.33 0 0 62,300 66,600 58,000
29/05/2026 62,300 0.2 (0.32%) 1,818,400 113,106.86 0 0 62,100 66,400 57,800
28/05/2026 62,100 -0.2 (-0.32%) 1,890,500 117,314.07 3,300,000 199,650 62,300 66,600 58,000
27/05/2026 62,300 1.5 (2.47%) 1,919,700 117,558.57 0 0 60,800 65,000 56,600
26/05/2026 60,800 -0.2 (-0.33%) 1,802,600 109,768.7 3,300,000 199,650 61,000 65,200 56,800
25/05/2026 61,000 1.8 (3.04%) 2,379,600 144,380.66 0 0 59,200 63,300 55,100
22/05/2026 59,200 -0.8 (-1.33%) 2,459,300 145,719.73 0 0 60,000 64,200 55,800
21/05/2026 60,000 -1 (-1.64%) 2,039,700 123,525.26 0 0 61,000 65,200 56,800
20/05/2026 61,000 -1.8 (-2.87%) 3,164,800 196,997.24 0 0 62,800 67,100 58,500
19/05/2026 62,800 -0.2 (-0.32%) 4,039,800 253,395.76 0 0 63,000 67,400 58,600
18/05/2026 63,000 1.1 (1.78%) 4,151,600 257,535.79 0 0 61,900 66,200 57,600
15/05/2026 61,900 -0.2 (-0.32%) 2,068,900 128,199.07 1,470,000 89,670 62,100 66,400 57,800
14/05/2026 62,100 0.5 (0.81%) 5,890,600 363,966.04 0 0 61,600 65,900 57,300
13/05/2026 61,600 -0.4 (-0.65%) 3,961,600 243,598.04 1,470,000 89,670 62,000 66,300 57,700
12/05/2026 62,000 1.9 (3.16%) 7,502,600 449,104.04 0 0 60,100 64,300 55,900
11/05/2026 60,100 -1.4 (-2.28%) 7,041,200 426,216.16 1,110,000 67,710 61,500 65,800 57,200
08/05/2026 61,500 0.5 (0.82%) 10,003,100 604,037.86 720,000 44,640 61,000 65,200 56,800
07/05/2026 61,000 0.3 (0.49%) 5,094,400 307,936.15 1,110,000 67,710 60,700 64,900 56,500
06/05/2026 60,700 -1.8 (-2.88%) 6,249,400 381,779.7 720,000 44,640 62,500 66,800 58,200
05/05/2026 62,500 1.2 (1.96%) 6,530,400 400,979.46 0 0 61,300 65,500 57,100
04/05/2026 61,300 -0.1 (-0.16%) 338,100 20,803.93 0 0 61,400 65,600 57,200
29/04/2026 61,400 0.4 (0.66%) 4,456,100 268,708.63 0 0 61,000 65,200 56,800
28/04/2026 61,000 1.2 (2.01%) 4,964,400 297,962.96 0 0 59,800 63,900 55,700
24/04/2026 59,800 0.6 (1.01%) 5,607,000 330,378.39 300,000 18,000 59,200 63,300 55,100
23/04/2026 59,200 0.2 (0.34%) 5,878,000 346,012.95 0 0 59,000 63,100 54,900
22/04/2026 59,000 -1.9 (-3.12%) 6,072,700 365,390.28 300,000 18,000 60,900 65,100 56,700
21/04/2026 60,900 0.1 (0.16%) 8,218,300 503,127.98 0 0 60,800 65,000 56,600
20/04/2026 60,800 -0.7 (-1.14%) 5,706,700 348,372.94 0 0 61,500 65,800 57,200
17/04/2026 61,500 2.5 (4.24%) 5,037,500 302,251.69 0 0 59,000 63,100 54,900
16/04/2026 59,000 0.2 (0.34%) 635,000 37,416.54 0 0 58,800 62,900 54,700
15/04/2026 58,800 0.5 (0.86%) 633,400 36,949.43 0 0 58,300 62,300 54,300
14/04/2026 58,300 1.3 (2.28%) 833,300 48,029.77 0 0 57,000 60,900 53,100
13/04/2026 57,000 0.5 (0.88%) 738,300 41,920.81 0 0 56,500 60,400 52,600
10/04/2026 56,500 -0.4 (-0.7%) 841,000 47,494.4 0 0 56,900 60,800 53,000
09/04/2026 56,900 -1.1 (-1.9%) 811,800 45,809.59 0 0 58,000 62,000 54,000
08/04/2026 58,000 0.4 (0.69%) 753,800 43,554.96 0 0 57,600 61,600 53,600
07/04/2026 57,600 0 (0%) 898,900 51,117.05 0 0 57,600 61,600 53,600
06/04/2026 57,600 -0.4 (-0.69%) 818,200 47,394.39 122,000 7,124.8 58,000 62,000 54,000
03/04/2026 58,000 -0.2 (-0.34%) 1,088,500 63,400.4 1,500,000 81,450 58,200 62,200 54,200
02/04/2026 58,200 -0.2 (-0.34%) 1,104,000 64,171.22 122,000 7,124.8 58,400 62,400 54,400
01/04/2026 58,400 0.9 (1.57%) 1,262,200 72,822.75 2,502,000 137,174 57,500 61,500 53,500
31/03/2026 57,500 0 (0%) 1,415,700 80,738.18 1,500,000 91,500 57,500 61,500 53,500
30/03/2026 57,500 0 (0%) 2,680,200 151,575.77 2,502,000 148,694 57,500 61,500 53,500
27/03/2026 57,500 0.6 (1.05%) 1,030,500 57,897.83 1,500,000 81,750 56,900 60,800 53,000
26/03/2026 56,900 -1 (-1.73%) 1,240,000 71,392.89 2,502,000 138,614 57,900 61,900 53,900
25/03/2026 57,900 0 (0%) 2,387,600 137,809.79 0 0 57,900 61,900 53,900
24/03/2026 57,900 1.9 (3.39%) 2,060,100 116,800.72 0 0 56,000 59,900 52,100
23/03/2026 56,000 -2 (-3.45%) 2,695,100 153,431.22 128,000 7,424 58,000 62,000 54,000
20/03/2026 58,000 -1 (-1.69%) 3,201,600 186,145.67 722,000 40,432 59,000 63,100 54,900
19/03/2026 59,000 1.4 (2.43%) 3,091,400 178,295.36 128,000 7,424 57,600 61,600 53,600
18/03/2026 57,600 -0.6 (-1.03%) 2,900,900 169,317.56 791,000 44,475.4 58,200 62,200 54,200
17/03/2026 58,200 -0.1 (-0.17%) 2,862,600 166,780.84 0 0 58,300 62,300 54,300
16/03/2026 58,300 -0.4 (-0.68%) 3,048,100 177,959.46 69,000 4,043.4 58,700 62,800 54,600
13/03/2026 58,700 0.7 (1.21%) 2,915,100 168,402.03 89,000 5,028.5 58,000 62,000 54,000
12/03/2026 58,000 -0.5 (-0.85%) 3,281,100 190,787.5 0 0 58,500 62,500 54,500
11/03/2026 58,500 2 (3.54%) 2,871,900 165,253.07 89,000 5,028.5 56,500 60,400 52,600
10/03/2026 56,500 1 (1.8%) 3,629,000 202,950.18 0 0 55,500 59,300 51,700
09/03/2026 55,500 -1.7 (-2.97%) 3,240,500 179,980.54 0 0 57,200 61,200 53,200
06/03/2026 57,200 -0.6 (-1.04%) 2,311,900 134,266.54 0 0 57,800 61,800 53,800
05/03/2026 57,800 0.6 (1.05%) 1,786,200 102,361.91 0 0 57,200 61,200 53,200
04/03/2026 57,200 0.3 (0.53%) 1,385,300 77,478.13 0 0 56,900 60,800 53,000
03/03/2026 56,900 -0.4 (-0.7%) 967,700 55,152.65 1,000,000 60,000 57,300 61,300 53,300
02/03/2026 57,300 -1.2 (-2.05%) 1,403,700 80,251.37 0 0 58,500 62,500 54,500
27/02/2026 58,500 -1.4 (-2.34%) 1,100,200 65,565.02 1,000,000 60,000 59,900 64,000 55,800
26/02/2026 59,900 -0.1 (-0.17%) 1,576,800 93,511.28 0 0 60,000 64,200 55,800
25/02/2026 60,000 -0.9 (-1.48%) 1,202,300 72,479.66 0 0 60,900 65,100 56,700
24/02/2026 60,900 0 (0%) 1,170,500 71,267.95 0 0 60,900 65,100 56,700
23/02/2026 60,900 0.9 (1.5%) 977,000 58,794.56 0 0 60,000 64,200 55,800
13/02/2026 60,000 0.3 (0.5%) 1,204,500 71,786.23 0 0 59,700 63,800 55,600
12/02/2026 59,700 0 (0%) 1,625,400 96,727.03 0 0 59,700 63,800 55,600
11/02/2026 59,700 0.6 (1.02%) 1,684,100 99,160.24 2,218,000 124,348.29 59,100 63,200 55,000
10/02/2026 59,100 0.5 (0.85%) 2,103,500 122,219.19 0 0 58,600 62,700 54,500
09/02/2026 58,600 1.8 (3.17%) 1,480,000 84,253.81 2,218,000 124,648 56,800 60,700 52,900
06/02/2026 56,800 0.2 (0.35%) 1,115,400 62,614.51 0 0 56,600 60,500 52,700
05/02/2026 56,600 1.4 (2.54%) 1,118,200 61,750.23 0 0 55,200 59,000 51,400
04/02/2026 55,200 0.5 (0.91%) 845,700 46,214.39 0 0 54,700 58,500 50,900
03/02/2026 54,700 0.9 (1.67%) 1,192,100 64,485.38 0 0 53,800 57,500 50,100
02/02/2026 53,800 -0.1 (-0.19%) 1,274,100 68,184.29 0 0 53,900 57,600 50,200
30/01/2026 53,900 0.9 (1.7%) 1,869,800 98,998.79 0 0 53,000 56,700 49,300
29/01/2026 53,000 -0.1 (-0.19%) 1,659,100 87,567.1 0 0 53,100 56,800 49,400
28/01/2026 53,100 -0.4 (-0.75%) 1,331,000 69,989.03 0 0 53,500 57,200 49,800
27/01/2026 53,500 -0.3 (-0.56%) 1,404,300 74,704.53 0 0 53,800 57,500 50,100
26/01/2026 53,800 -0.9 (-1.65%) 1,128,700 61,095.77 0 0 54,700 58,500 50,900
23/01/2026 54,700 -0.9 (-1.62%) 1,268,600 69,952.58 0 0 55,600 59,400 51,800
22/01/2026 55,600 0.7 (1.28%) 1,522,200 84,660.73 0 0 54,900 58,700 51,100
21/01/2026 54,900 -0.3 (-0.54%) 2,018,800 110,678.09 0 0 55,200 59,000 51,400
20/01/2026 55,200 0.3 (0.55%) 1,893,900 103,856.23 0 0 54,900 58,700 51,100
19/01/2026 54,900 0.6 (1.1%) 2,225,100 121,157.91 0 0 54,300 58,100 50,500
16/01/2026 54,300 0.8 (1.5%) 1,968,800 106,247.54 0 0 53,500 57,200 49,800
15/01/2026 53,500 0.5 (0.94%) 2,756,800 146,420.12 0 0 53,000 56,700 49,300
14/01/2026 53,000 -1 (-1.85%) 2,423,800 130,586.67 0 0 54,000 57,700 50,300
13/01/2026 54,000 -1.6 (-2.88%) 2,198,200 120,111.17 0 0 55,600 59,400 51,800
12/01/2026 55,600 1.4 (2.58%) 3,049,000 167,411.6 0 0 54,200 57,900 50,500
09/01/2026 54,200 -1.4 (-2.52%) 2,189,200 119,950.86 0 0 55,600 59,400 51,800
08/01/2026 55,600 -1.4 (-2.46%) 2,044,900 116,177.3 0 0 57,000 60,900 53,100
07/01/2026 57,000 1 (1.79%) 2,244,700 126,399.67 0 0 56,000 59,900 52,100
06/01/2026 56,000 -1.5 (-2.61%) 2,260,400 128,359.77 0 0 57,500 61,500 53,500
05/01/2026 57,500 -0.4 (-0.69%) 1,757,600 101,440.82 0 0 57,900 61,900 53,900
31/12/2025 57,900 -0.4 (-0.69%) 1,862,500 107,776.46 1,950,000 115,050 58,300 62,300 54,300
30/12/2025 58,300 0.3 (0.52%) 1,597,300 92,631.64 2,185,000 131,175 58,000 62,000 54,000
29/12/2025 58,000 -1.5 (-2.52%) 1,854,200 108,518.1 2,890,000 171,450 59,500 63,600 55,400
26/12/2025 59,500 -1.7 (-2.78%) 2,118,900 127,074.32 4,630,000 275,430 61,200 65,400 57,000
25/12/2025 61,200 -0.2 (-0.33%) 1,714,700 104,767.89 2,960,000 175,580 61,400 65,600 57,200
24/12/2025 61,400 0.8 (1.32%) 1,499,200 91,230.76 2,707,500 159,491 60,600 64,800 56,400
23/12/2025 60,600 0.4 (0.66%) 1,795,300 108,576.74 6,075,000 354,370 60,200 64,400 56,000
22/12/2025 60,200 0.7 (1.18%) 1,730,100 103,403.21 342,500 19,956 59,500 63,600 55,400
19/12/2025 59,500 1.8 (3.12%) 1,472,800 86,795.24 4,055,000 235,190 57,700 61,700 53,700
18/12/2025 57,700 -1.7 (-2.86%) 2,150,400 126,226.5 2,230,000 129,420 59,400 63,500 55,300
17/12/2025 59,400 -0.1 (-0.17%) 1,867,500 110,758.92 0 0 59,500 63,600 55,400
16/12/2025 59,500 0.5 (0.85%) 1,990,700 117,779.12 4,460,000 260,990 59,000 63,100 54,900
15/12/2025 59,000 1.9 (3.33%) 2,037,800 118,068.72 0 0 57,100 61,000 53,200
12/12/2025 57,100 -2.3 (-3.87%) 1,756,000 103,304.52 2,310,000 136,290 59,400 63,500 55,300
11/12/2025 59,400 0 (0%) 1,925,100 113,239.3 0 0 59,400 63,500 55,300
10/12/2025 59,400 1.2 (2.06%) 1,750,500 102,467.06 177,000 10,089 58,200 62,200 54,200

Dữ liệu lịch sử - BSC

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