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
23/06/2026 21,500 0 (0%) 40,900 877.03 0 0 21,500 23,000 20,000
22/06/2026 21,500 0.05 (0.23%) 300,600 6,421.95 0 0 21,450 22,950 19,950
19/06/2026 21,450 -0.35 (-1.61%) 432,500 9,334.94 0 0 21,800 23,300 20,300
18/06/2026 21,800 -0.1 (-0.46%) 558,100 12,226.26 0 0 21,900 23,400 20,400
17/06/2026 21,900 1.1 (5.29%) 1,243,100 26,823.58 0 0 20,800 22,250 19,350
16/06/2026 20,800 0.05 (0.24%) 291,400 6,042.25 0 0 20,750 22,200 19,300
15/06/2026 20,750 0.35 (1.72%) 336,100 6,942.35 0 0 20,400 21,800 19,000
12/06/2026 20,400 -0.2 (-0.97%) 379,500 7,824.11 0 0 20,600 22,000 19,200
11/06/2026 20,600 -0.05 (-0.24%) 312,400 6,396.45 0 0 20,650 22,050 19,250
10/06/2026 20,650 0.3 (1.47%) 245,000 5,031.16 0 0 20,350 21,750 18,950
09/06/2026 20,350 0.05 (0.25%) 616,900 12,502.04 0 0 20,300 21,700 18,900
08/06/2026 20,300 -0.7 (-3.33%) 557,600 11,408.15 0 0 21,000 22,450 19,550
05/06/2026 21,000 -0.2 (-0.94%) 322,700 6,800.77 0 0 21,200 22,650 19,750
04/06/2026 21,200 -0.1 (-0.47%) 183,000 3,887.59 0 0 21,300 22,750 19,850
03/06/2026 21,300 0.2 (0.95%) 320,800 6,766.81 0 0 21,100 22,550 19,650
02/06/2026 21,100 -0.5 (-2.31%) 562,400 11,988.46 0 0 21,600 23,100 20,100
01/06/2026 21,600 -0.1 (-0.46%) 368,200 7,953.14 0 0 21,700 23,200 20,200
29/05/2026 21,700 -0.35 (-1.59%) 455,400 9,957.7 0 0 22,050 23,550 20,550
28/05/2026 22,050 -0.05 (-0.23%) 328,800 7,298.26 0 0 22,100 23,600 20,600
27/05/2026 22,100 -0.1 (-0.45%) 294,400 6,501.9 0 0 22,200 23,750 20,650
26/05/2026 22,200 0.1 (0.45%) 279,300 6,185.55 0 0 22,100 23,600 20,600
25/05/2026 22,100 -0.25 (-1.12%) 249,800 5,554.16 0 0 22,350 23,900 20,800
22/05/2026 22,350 -0.15 (-0.67%) 394,000 8,763.34 0 0 22,500 24,050 20,950
21/05/2026 22,500 0.2 (0.9%) 289,600 6,475.16 0 0 22,300 23,850 20,750
20/05/2026 22,300 -0.25 (-1.11%) 661,900 14,686.29 0 0 22,550 24,100 21,000
19/05/2026 22,550 -0.15 (-0.66%) 460,900 10,438.01 0 0 22,700 24,250 21,150
18/05/2026 22,700 -0.1 (-0.44%) 411,700 9,358.64 0 0 22,800 24,350 21,250
15/05/2026 22,800 -0.1 (-0.44%) 379,900 8,671.56 0 0 22,900 24,500 21,300
14/05/2026 22,900 0.1 (0.44%) 303,200 6,977.46 0 0 22,800 24,350 21,250
13/05/2026 22,800 -0.15 (-0.65%) 535,800 12,251.57 0 0 22,950 24,550 21,350
12/05/2026 22,950 -0.3 (-1.29%) 499,400 11,494.17 0 0 23,250 24,850 21,650
11/05/2026 23,250 -0.05 (-0.21%) 426,300 9,922.39 0 0 23,300 24,900 21,700
08/05/2026 23,300 -0.35 (-1.48%) 408,500 9,551.15 0 0 23,650 25,300 22,000
07/05/2026 23,650 -0.2 (-0.84%) 471,100 11,200.19 0 0 23,850 25,500 22,200
06/05/2026 23,850 0.4 (1.71%) 356,400 8,410.52 0 0 23,450 25,050 21,850
05/05/2026 23,450 -0.5 (-2.09%) 432,500 10,172.61 0 0 23,950 25,600 22,300
04/05/2026 23,950 0.05 (0.21%) 218,200 5,249.56 0 0 23,900 25,550 22,250
29/04/2026 23,900 -0.4 (-1.65%) 720,100 17,204.82 0 0 24,300 26,000 22,600
28/04/2026 24,300 0 (0%) 413,000 10,059.37 0 0 24,300 26,000 22,600
24/04/2026 24,300 0.15 (0.62%) 789,900 19,366.42 0 0 24,150 25,800 22,500
23/04/2026 24,150 -0.75 (-3.01%) 1,105,500 26,893.75 0 0 24,900 26,600 23,200
22/04/2026 24,900 -0.05 (-0.2%) 515,400 12,772.06 0 0 24,950 26,650 23,250
21/04/2026 24,950 -0.45 (-1.77%) 588,800 14,801.11 0 0 25,400 27,150 23,650
20/04/2026 25,400 0.4 (1.6%) 1,550,100 39,198.15 0 0 25,000 26,750 23,250
17/04/2026 25,000 0.25 (1.01%) 1,111,600 27,762.11 0 0 24,750 26,450 23,050
16/04/2026 24,750 0.3 (1.23%) 877,100 21,498.92 0 0 24,450 26,150 22,750
15/04/2026 24,450 -0.45 (-1.81%) 636,400 15,712.46 0 0 24,900 26,600 23,200
14/04/2026 24,900 0.55 (2.26%) 761,900 18,763.7 0 0 24,350 26,050 22,650
13/04/2026 24,350 -0.55 (-2.21%) 633,200 15,508.71 0 0 24,900 26,600 23,200
10/04/2026 24,900 -0.1 (-0.4%) 638,500 16,008.79 0 0 25,000 26,750 23,250
09/04/2026 25,000 0.35 (1.42%) 1,688,200 41,893.47 0 0 24,650 26,350 22,950
08/04/2026 24,650 0.95 (4.01%) 1,540,700 37,488.73 0 0 23,700 25,350 22,050
07/04/2026 23,700 0.9 (3.95%) 736,500 17,226.38 0 0 22,800 24,350 21,250
06/04/2026 22,800 -0.8 (-3.39%) 662,100 15,320.11 0 0 23,600 25,250 21,950
03/04/2026 23,600 -0.15 (-0.63%) 469,800 11,146.51 0 0 23,750 25,400 22,100
02/04/2026 23,750 -0.1 (-0.42%) 708,100 16,802.2 0 0 23,850 25,500 22,200
01/04/2026 23,850 0.3 (1.27%) 873,700 20,916.89 0 0 23,550 25,150 21,950
31/03/2026 23,550 0.1 (0.43%) 968,100 23,012.71 0 0 23,450 25,050 21,850
30/03/2026 23,450 0 (0%) 845,800 19,619.79 0 0 23,450 25,050 21,850
27/03/2026 23,450 0.7 (3.08%) 813,600 18,992.6 0 0 22,750 24,300 21,200
26/03/2026 22,750 -0.35 (-1.52%) 612,600 14,031.62 0 0 23,100 24,700 21,500
25/03/2026 23,100 1 (4.52%) 1,193,100 27,196.08 0 0 22,100 23,600 20,600
24/03/2026 22,100 0.65 (3.03%) 716,400 15,814.36 0 0 21,450 22,950 19,950
23/03/2026 21,450 -1.6 (-6.94%) 1,982,400 43,123.44 0 0 23,050 24,650 21,450
20/03/2026 23,050 -0.25 (-1.07%) 674,800 15,670.02 0 0 23,300 24,900 21,700
19/03/2026 23,300 -0.35 (-1.48%) 894,100 20,835.04 0 0 23,650 25,300 22,000
18/03/2026 23,650 -0.45 (-1.87%) 664,700 15,810.61 0 0 24,100 25,750 22,450
17/03/2026 24,100 -0.05 (-0.21%) 1,057,600 25,379.53 0 0 24,150 25,800 22,500
16/03/2026 24,150 0.15 (0.63%) 652,200 15,655.79 0 0 24,000 25,650 22,350
13/03/2026 24,000 -0.1 (-0.41%) 1,189,800 28,436.32 0 0 24,100 25,750 22,450
12/03/2026 24,100 0.2 (0.84%) 1,314,600 31,585.14 0 0 23,900 25,550 22,250
11/03/2026 23,900 1.55 (6.94%) 1,298,700 30,339.69 0 0 22,350 23,900 20,800
10/03/2026 22,350 -0.6 (-2.61%) 2,281,400 51,644.35 0 0 22,950 24,550 21,350
09/03/2026 22,950 -1.7 (-6.9%) 1,056,300 24,275.77 0 0 24,650 26,350 22,950
06/03/2026 24,650 -0.9 (-3.52%) 1,811,700 45,239.89 0 0 25,550 27,300 23,800
05/03/2026 25,550 -0.65 (-2.48%) 1,592,500 41,361.72 0 0 26,200 28,000 24,400
04/03/2026 26,200 0.15 (0.58%) 1,929,300 50,156.45 0 0 26,050 27,850 24,250
03/03/2026 26,050 -0.95 (-3.52%) 1,888,400 49,943.32 0 0 27,000 28,850 25,150
02/03/2026 27,000 -0.05 (-0.18%) 4,394,700 116,833.91 0 0 27,050 28,900 25,200
27/02/2026 27,050 -0.7 (-2.52%) 1,946,900 53,063.68 0 0 27,750 29,650 25,850
26/02/2026 27,750 -0.35 (-1.25%) 1,610,300 44,973.45 0 0 28,100 30,050 26,150
25/02/2026 28,100 0.85 (3.12%) 3,200,600 88,748.45 0 0 27,250 29,150 25,350
24/02/2026 27,250 0.2 (0.74%) 1,509,800 41,237.84 0 0 27,050 28,900 25,200
23/02/2026 27,050 0.55 (2.08%) 1,223,700 33,195.3 0 0 26,500 28,350 24,650
13/02/2026 26,500 0.1 (0.38%) 885,400 23,329.06 0 0 26,400 28,200 24,600
12/02/2026 26,400 0 (0%) 774,700 20,374.07 0 0 26,400 28,200 24,600
11/02/2026 26,400 0.85 (3.33%) 1,334,300 34,790.36 0 0 25,550 27,300 23,800
10/02/2026 25,550 -1.15 (-4.31%) 2,325,500 60,807.2 0 0 26,700 28,550 24,850
09/02/2026 26,700 -0.6 (-2.2%) 1,235,700 33,306.25 0 0 27,300 29,200 25,400
06/02/2026 27,300 -0.7 (-2.5%) 2,996,000 83,522.53 0 0 28,000 29,950 26,050
05/02/2026 28,000 -1.2 (-4.11%) 2,108,300 60,536.73 0 0 29,200 31,200 27,200
04/02/2026 29,200 0.7 (2.46%) 3,331,500 97,335.14 0 0 28,500 30,450 26,550
03/02/2026 28,500 -0.8 (-2.73%) 3,947,600 112,730.11 0 0 29,300 31,350 27,250
02/02/2026 29,300 0.75 (2.63%) 3,270,100 94,777.2 0 0 28,550 30,500 26,600
30/01/2026 28,550 0 (0%) 1,923,800 55,259.45 0 0 28,550 30,500 26,600
29/01/2026 28,550 1.5 (5.55%) 5,703,600 160,979.1 0 0 27,050 28,900 25,200
28/01/2026 27,050 0.35 (1.31%) 1,480,200 40,029.16 0 0 26,700 28,550 24,850
27/01/2026 26,700 -0.45 (-1.66%) 1,180,900 31,536.25 0 0 27,150 29,050 25,250
26/01/2026 27,150 0.25 (0.93%) 1,064,100 28,686.15 0 0 26,900 28,750 25,050
23/01/2026 26,900 0.1 (0.37%) 2,829,000 77,929.52 0 0 26,800 28,650 24,950
22/01/2026 26,800 0.6 (2.29%) 1,414,500 38,327.67 0 0 26,200 28,000 24,400
21/01/2026 26,200 -0.8 (-2.96%) 1,300,800 34,470.55 270,000 7,290 27,000 28,850 25,150
20/01/2026 27,000 -0.6 (-2.17%) 1,526,900 41,878.45 0 0 27,600 29,500 25,700
19/01/2026 27,600 1.35 (5.14%) 1,815,600 49,347.92 0 0 26,250 28,050 24,450
16/01/2026 26,250 -0.15 (-0.57%) 1,181,000 31,154.05 0 0 26,400 28,200 24,600
15/01/2026 26,400 -0.5 (-1.86%) 952,400 25,350.65 0 0 26,900 28,750 25,050
14/01/2026 26,900 0.3 (1.13%) 2,013,600 54,235.97 0 0 26,600 28,450 24,750
13/01/2026 26,600 1.4 (5.56%) 1,923,600 50,550.64 0 0 25,200 26,950 23,450
12/01/2026 25,200 0.25 (1.%) 1,214,300 30,465.19 0 0 24,950 26,650 23,250
09/01/2026 24,950 -0.05 (-0.2%) 1,589,100 39,883.28 0 0 25,000 26,750 23,250
08/01/2026 25,000 -0.65 (-2.53%) 1,372,600 34,936.16 0 0 25,650 27,400 23,900
07/01/2026 25,650 0.25 (0.98%) 770,400 19,851.35 0 0 25,400 27,150 23,650
06/01/2026 25,400 0.05 (0.2%) 904,000 23,010.16 0 0 25,350 27,100 23,600
05/01/2026 25,350 -0.35 (-1.36%) 1,864,500 47,324.62 0 0 25,700 27,450 23,950
31/12/2025 25,700 -0.75 (-2.84%) 1,489,200 38,715.11 0 0 26,450 28,300 24,600
30/12/2025 26,450 0 (0%) 450,500 11,943.7 0 0 26,450 28,300 24,600
29/12/2025 26,450 -0.55 (-2.04%) 708,700 18,827.42 0 0 27,000 28,850 25,150
26/12/2025 27,000 0.3 (1.12%) 918,600 24,476.83 0 0 26,700 28,550 24,850
25/12/2025 26,700 -0.15 (-0.56%) 1,027,100 27,526.28 0 0 26,850 28,700 25,000
24/12/2025 26,850 -0.45 (-1.65%) 1,115,100 30,096.44 0 0 27,300 29,200 25,400
23/12/2025 27,300 -0.5 (-1.8%) 856,500 23,633.26 21,900 595.48 27,800 29,700 25,900

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
TỪ XUẤT KHẨU ĐẾN TIÊU DÙNG: CƠ HỘI ĐẦU TƯ NÀO CHO NỬA CUỐI 2026?
Liên kết nhanh