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 8,600 0.07 (0.82%) 433,900 3,724.72 0 0 8,530 9,120 7,940
11/06/2026 8,530 -0.12 (-1.39%) 549,300 4,709.93 0 0 8,650 9,250 8,050
10/06/2026 8,650 0.04 (0.46%) 528,500 4,567.34 0 0 8,610 9,210 8,010
09/06/2026 8,610 -0.09 (-1.03%) 693,700 5,976.33 0 0 8,700 9,300 8,100
08/06/2026 8,700 -0.2 (-2.25%) 591,500 5,172.42 0 0 8,900 9,520 8,280
05/06/2026 8,900 -0.05 (-0.56%) 303,600 2,706.65 0 0 8,950 9,570 8,330
04/06/2026 8,950 -0.06 (-0.67%) 269,300 2,413.19 0 0 9,010 9,640 8,380
03/06/2026 9,010 -0.03 (-0.33%) 325,800 2,931.84 0 0 9,040 9,670 8,410
02/06/2026 9,040 0.21 (2.38%) 1,034,400 9,269.06 0 0 8,830 9,440 8,220
01/06/2026 8,830 -0.15 (-1.67%) 798,200 7,108.36 0 0 8,980 9,600 8,360
29/05/2026 8,980 -0.23 (-2.5%) 1,704,200 15,447.91 0 0 9,210 9,850 8,570
28/05/2026 9,210 -0.04 (-0.43%) 340,600 3,146.69 0 0 9,250 9,890 8,610
27/05/2026 9,250 0.04 (0.43%) 325,600 3,015.03 0 0 9,210 9,850 8,570
26/05/2026 9,210 -0.04 (-0.43%) 223,900 2,072.44 0 0 9,250 9,890 8,610
25/05/2026 9,250 -0.05 (-0.54%) 403,600 3,753.99 0 0 9,300 9,950 8,650
22/05/2026 9,300 -0.15 (-1.59%) 629,800 5,882.04 0 0 9,450 10,100 8,790
21/05/2026 9,450 -0.09 (-0.94%) 443,000 4,195.22 0 0 9,540 10,200 8,880
20/05/2026 9,540 0.19 (2.03%) 1,175,900 11,151.4 0 0 9,350 10,000 8,700
19/05/2026 10,000 -0.05 (-0.5%) 1,117,400 11,218.3 0 0 10,050 10,750 9,350
18/05/2026 10,050 0.07 (0.7%) 1,012,700 10,125.08 0 0 9,980 10,650 9,290
15/05/2026 9,980 -0.02 (-0.2%) 544,700 5,445.73 0 0 10,000 10,700 9,300
14/05/2026 10,000 0.01 (0.1%) 1,105,000 11,083.35 0 0 9,990 10,650 9,300
13/05/2026 9,990 0.15 (1.52%) 933,400 9,347.47 0 0 9,840 10,500 9,160
12/05/2026 9,840 0.03 (0.31%) 500,800 4,916.75 0 0 9,810 10,450 9,130
11/05/2026 9,810 -0.1 (-1.01%) 1,073,000 10,584.91 0 0 9,910 10,600 9,220
08/05/2026 9,910 -0.06 (-0.6%) 834,400 8,291.95 0 0 9,970 10,650 9,280
07/05/2026 9,970 -0.02 (-0.2%) 851,000 8,521.98 0 0 9,990 10,650 9,300
06/05/2026 9,990 0.03 (0.3%) 674,100 6,755.57 0 0 9,960 10,650 9,270
05/05/2026 9,960 -0.04 (-0.4%) 579,100 5,764.62 0 0 10,000 10,700 9,300
04/05/2026 10,000 0 (0%) 722,800 7,239.35 0 0 10,000 10,700 9,300
29/04/2026 10,000 0.05 (0.5%) 420,600 4,200.93 0 0 9,950 10,600 9,260
28/04/2026 9,950 -0.04 (-0.4%) 705,600 7,083.56 0 0 9,990 10,650 9,300
24/04/2026 9,990 0.01 (0.1%) 610,400 6,083.68 0 0 9,980 10,650 9,290
23/04/2026 9,980 -0.22 (-2.16%) 1,584,200 15,885.75 0 0 10,200 10,900 9,490
22/04/2026 10,200 0.05 (0.49%) 1,320,600 13,535.37 0 0 10,150 10,850 9,440
21/04/2026 10,150 -0.1 (-0.98%) 599,000 6,129.16 0 0 10,250 10,950 9,540
20/04/2026 10,250 -0.05 (-0.49%) 518,800 5,322.32 0 0 10,300 11,000 9,580
17/04/2026 10,300 0.05 (0.49%) 549,200 5,627.44 0 0 10,250 10,950 9,540
16/04/2026 10,250 -0.05 (-0.49%) 1,057,800 10,831.05 0 0 10,300 11,000 9,580
15/04/2026 10,300 -0.2 (-1.9%) 1,292,300 13,447.53 0 0 10,500 11,200 9,770
14/04/2026 10,500 -0.2 (-1.87%) 1,162,000 12,281.13 0 0 10,700 11,400 9,960
13/04/2026 10,700 0.35 (3.38%) 2,288,200 24,359.13 0 0 10,350 11,050 9,630
10/04/2026 10,350 0.35 (3.5%) 2,233,400 22,758.45 0 0 10,000 10,700 9,300
09/04/2026 10,000 -0.1 (-0.99%) 842,300 8,425.51 0 0 10,100 10,800 9,400
08/04/2026 10,100 0.26 (2.64%) 2,539,300 25,420.92 0 0 9,840 10,500 9,160
07/04/2026 9,840 0.05 (0.51%) 422,900 4,156.78 0 0 9,790 10,450 9,110
06/04/2026 9,790 -0.15 (-1.51%) 809,000 7,995.2 0 0 9,940 10,600 9,250
03/04/2026 9,940 -0.06 (-0.6%) 925,000 9,242.01 0 0 10,000 10,700 9,300
02/04/2026 10,000 -0.15 (-1.48%) 949,300 9,526.04 0 0 10,150 10,850 9,440
01/04/2026 10,150 0.15 (1.5%) 884,200 8,967.8 0 0 10,000 10,700 9,300
31/03/2026 10,000 0.05 (0.5%) 1,389,500 13,963.79 1,000,000 9,500 9,950 10,600 9,260
30/03/2026 9,950 -0.1 (-1.%) 606,800 6,029.42 0 0 10,050 10,750 9,350
27/03/2026 10,050 0.05 (0.5%) 2,420,000 24,210.56 0 0 10,000 10,700 9,300
26/03/2026 10,000 -0.1 (-0.99%) 692,000 6,943.25 0 0 10,100 10,800 9,400
25/03/2026 10,100 0.17 (1.71%) 1,248,600 12,571.92 0 0 9,930 10,600 9,240
24/03/2026 9,930 0.04 (0.4%) 1,104,700 11,055.34 0 0 9,890 10,550 9,200
23/03/2026 9,890 -0.71 (-6.7%) 1,949,100 19,594.06 0 0 10,600 11,300 9,860
20/03/2026 10,600 -0.2 (-1.85%) 1,552,700 16,494.87 0 0 10,800 11,550 10,050
19/03/2026 10,800 -0.1 (-0.92%) 812,100 8,737.36 0 0 10,900 11,650 10,150
18/03/2026 10,900 -0.2 (-1.8%) 707,100 7,747.36 0 0 11,100 11,850 10,350
17/03/2026 11,100 0.2 (1.83%) 884,500 9,728.68 70,100 766.68 10,900 11,650 10,150
16/03/2026 10,900 -0.05 (-0.46%) 715,000 7,804.33 0 0 10,950 11,700 10,200
13/03/2026 10,950 0.05 (0.46%) 1,029,600 11,218.55 0 0 10,900 11,650 10,150
12/03/2026 10,900 -0.15 (-1.36%) 1,193,900 13,165.87 0 0 11,050 11,800 10,300
11/03/2026 11,050 0.3 (2.79%) 963,100 10,569.56 0 0 10,750 11,500 10,000
10/03/2026 10,750 -0.1 (-0.92%) 2,623,900 28,249.71 0 0 10,850 11,600 10,100
09/03/2026 10,850 -0.8 (-6.87%) 1,207,600 13,121.7 0 0 11,650 12,450 10,850
06/03/2026 11,650 -0.4 (-3.32%) 1,223,000 14,459.97 0 0 12,050 12,850 11,250
05/03/2026 12,050 0.1 (0.84%) 1,155,300 13,898.8 0 0 11,950 12,750 11,150
04/03/2026 11,950 -0.1 (-0.83%) 3,016,000 35,602.07 0 0 12,050 12,850 11,250
03/03/2026 12,050 0.1 (0.84%) 1,538,000 18,520.56 0 0 11,950 12,750 11,150
02/03/2026 11,950 -0.55 (-4.4%) 3,524,400 42,691.92 0 0 12,500 13,350 11,650
27/02/2026 12,500 -0.25 (-1.96%) 1,466,600 18,472.52 0 0 12,750 13,600 11,900
26/02/2026 12,750 0.25 (2%) 4,080,000 52,590.45 0 0 12,500 13,350 11,650
25/02/2026 12,500 0.2 (1.63%) 1,496,000 18,550.67 0 0 12,300 13,150 11,450
24/02/2026 12,300 0 (0%) 1,378,400 17,082.8 0 0 12,300 13,150 11,450
23/02/2026 12,300 0.15 (1.23%) 1,237,100 15,150.74 0 0 12,150 13,000 11,300
13/02/2026 12,150 -0.05 (-0.41%) 768,300 9,381.13 0 0 12,200 13,050 11,350
12/02/2026 12,200 -0.1 (-0.81%) 446,400 5,468.24 0 0 12,300 13,150 11,450
11/02/2026 12,300 0.15 (1.23%) 1,317,400 16,134.96 0 0 12,150 13,000 11,300
10/02/2026 12,150 0 (0%) 791,700 9,608.16 0 0 12,150 13,000 11,300
09/02/2026 12,150 0.05 (0.41%) 723,700 8,798.09 0 0 12,100 12,900 11,300
06/02/2026 12,100 -0.2 (-1.63%) 1,259,400 15,326.13 0 0 12,300 13,150 11,450
05/02/2026 12,300 -0.3 (-2.38%) 1,373,100 17,227.91 0 0 12,600 13,450 11,750
04/02/2026 12,600 0.25 (2.02%) 2,152,100 26,864.08 0 0 12,350 13,200 11,500
03/02/2026 12,350 0.15 (1.23%) 1,553,300 19,103.96 0 0 12,200 13,050 11,350
02/02/2026 12,200 -0.25 (-2.01%) 2,126,800 25,887.21 0 0 12,450 13,300 11,600
30/01/2026 12,450 0.05 (0.4%) 1,065,400 13,255.15 0 0 12,400 13,250 11,550
29/01/2026 12,400 0.1 (0.81%) 1,087,000 13,546.16 0 0 12,300 13,150 11,450
28/01/2026 12,300 -0.1 (-0.81%) 830,200 10,248.7 0 0 12,400 13,250 11,550
27/01/2026 12,400 0.3 (2.48%) 727,900 8,922.45 0 0 12,100 12,900 11,300
26/01/2026 12,100 -0.4 (-3.2%) 1,618,300 19,818.54 0 0 12,500 13,350 11,650
23/01/2026 12,500 -0.45 (-3.47%) 2,026,800 25,635.12 0 0 12,950 13,850 12,050
22/01/2026 12,950 -0.2 (-1.52%) 2,965,300 38,749.33 50,000 690 13,150 14,050 12,250
21/01/2026 13,150 0.85 (6.91%) 4,410,300 56,447.91 0 0 12,300 13,150 11,450
20/01/2026 12,300 -0.05 (-0.4%) 901,900 11,095.23 0 0 12,350 13,200 11,500
19/01/2026 12,350 0.1 (0.82%) 1,246,900 15,463.97 0 0 12,250 13,100 11,400
16/01/2026 12,250 -0.1 (-0.81%) 1,603,800 19,821.23 0 0 12,350 13,200 11,500
15/01/2026 12,350 0.05 (0.41%) 1,345,800 16,472.12 0 0 12,300 13,150 11,450
14/01/2026 12,300 0.05 (0.41%) 2,143,600 26,631.55 0 0 12,250 13,100 11,400
13/01/2026 12,250 0.05 (0.41%) 1,786,000 21,916.32 0 0 12,200 13,050 11,350
12/01/2026 12,200 0.25 (2.09%) 1,516,000 18,223.45 0 0 11,950 12,750 11,150
09/01/2026 11,950 -0.3 (-2.45%) 1,664,800 20,115.21 0 0 12,250 13,100 11,400
08/01/2026 12,250 0.1 (0.82%) 1,919,700 23,592.57 0 0 12,150 13,000 11,300
07/01/2026 12,150 0.1 (0.83%) 981,600 11,826.51 0 0 12,050 12,850 11,250
06/01/2026 12,050 0.1 (0.84%) 1,302,200 15,578.56 0 0 11,950 12,750 11,150
05/01/2026 11,950 -0.35 (-2.85%) 2,133,000 25,759.59 0 0 12,300 13,150 11,450
31/12/2025 12,300 -0.15 (-1.2%) 790,900 9,766.5 0 0 12,450 13,300 11,600
30/12/2025 12,450 0.05 (0.4%) 1,798,700 22,176.12 0 0 12,400 13,250 11,550
29/12/2025 12,400 -0.05 (-0.4%) 871,000 10,851.87 0 0 12,450 13,300 11,600
26/12/2025 12,450 -0.4 (-3.11%) 2,291,300 28,684.02 0 0 12,850 13,700 12,000
25/12/2025 12,850 0 (0%) 2,096,000 27,426.57 0 0 12,850 13,700 12,000
24/12/2025 12,850 -0.05 (-0.39%) 1,820,700 23,337.65 0 0 12,900 13,800 12,000
23/12/2025 12,900 -0.35 (-2.64%) 3,211,100 41,857.11 0 0 13,250 14,150 12,350
22/12/2025 13,250 -0.05 (-0.38%) 2,657,700 35,465.41 0 0 13,300 14,200 12,400
19/12/2025 13,300 -0.5 (-3.62%) 3,936,500 53,946.71 0 0 13,800 14,750 12,850
18/12/2025 13,800 0.9 (6.98%) 5,512,400 76,039.28 0 0 12,900 13,800 12,000
17/12/2025 12,900 0.8 (6.61%) 563,100 7,263.99 0 0 12,100 12,900 11,300
16/12/2025 12,100 0.3 (2.54%) 839,600 9,980.34 0 0 11,800 12,600 11,000
15/12/2025 11,800 -0.15 (-1.26%) 1,493,700 17,795.95 0 0 11,950 12,750 11,150

Dữ liệu lịch sử - BSC

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