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
24/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
23/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
22/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
19/06/2026 3,100 -0.1 (-3.13%) 831,730 2,505.98 0 0 3,200 3,600 2,800
18/06/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
17/06/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
16/06/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
15/06/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
12/06/2026 3,200 0 (0%) 426,501 1,362.81 0 0 3,200 3,600 2,800
11/06/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
10/06/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
09/06/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
08/06/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
05/06/2026 3,200 -0.1 (-3.03%) 327,200 1,059.32 0 0 3,300 3,700 2,900
04/06/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
03/06/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
02/06/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
01/06/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
29/05/2026 3,300 0 (0%) 431,100 1,402.05 0 0 3,300 3,700 2,900
28/05/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
27/05/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
26/05/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
25/05/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
22/05/2026 3,300 -0.1 (-2.94%) 352,689 1,165.72 0 0 3,400 3,900 2,900
21/05/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
20/05/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
19/05/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
18/05/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
15/05/2026 3,400 0 (0%) 306,247 1,040.15 0 0 3,400 3,900 2,900
14/05/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
13/05/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
12/05/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
11/05/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
08/05/2026 3,400 -0.1 (-2.86%) 292,770 984.87 0 0 3,500 4,000 3,000
07/05/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
06/05/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
05/05/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
04/05/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
29/04/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
28/04/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
24/04/2026 3,600 0.1 (2.86%) 546,344 1,931.24 100,000 400 3,500 4,000 3,000
23/04/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
22/04/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
21/04/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
20/04/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
17/04/2026 3,500 0 (0%) 559,293 1,955.69 0 0 3,500 4,000 3,000
16/04/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
15/04/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
14/04/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
13/04/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
10/04/2026 3,500 0.2 (6.06%) 307,608 1,064.12 0 0 3,300 3,700 2,900
09/04/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
08/04/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
07/04/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
06/04/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
03/04/2026 3,300 0 (0%) 583,014 1,945.6 0 0 3,300 3,700 2,900
02/04/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
01/04/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
31/03/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
30/03/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
27/03/2026 3,400 0 (0%) 810,310 2,704.42 0 0 3,400 3,900 2,900
26/03/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
25/03/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
24/03/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
23/03/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
20/03/2026 3,400 -0.3 (-8.11%) 1,287,782 4,321.53 0 0 3,700 4,200 3,200
19/03/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
18/03/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
17/03/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
16/03/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
13/03/2026 3,800 0 (0%) 613,034 2,274.09 0 0 3,800 4,300 3,300
12/03/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
11/03/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
10/03/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
09/03/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
06/03/2026 3,800 -0.2 (-5%) 1,106,000 4,150.88 0 0 4,000 4,600 3,400
05/03/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
04/03/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
03/03/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
02/03/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
27/02/2026 4,100 0.1 (2.5%) 287,827 1,152.36 0 0 4,000 4,600 3,400
26/02/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
25/02/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
24/02/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
23/02/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
13/02/2026 4,000 0 (0%) 253,063 1,016.57 0 0 4,000 4,600 3,400
12/02/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
11/02/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
10/02/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
09/02/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
06/02/2026 4,100 0 (0%) 365,593 1,446.63 0 0 4,100 4,700 3,500
05/02/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
04/02/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
03/02/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
02/02/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
30/01/2026 4,300 -0.3 (-6.52%) 1,701,886 6,895.76 0 0 4,600 5,200 4,000
29/01/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
28/01/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
27/01/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
26/01/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
23/01/2026 4,500 -0.1 (-2.17%) 901,153 4,111.86 0 0 4,600 5,200 4,000
22/01/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
21/01/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
20/01/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
19/01/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
16/01/2026 4,600 -0.3 (-6.12%) 1,267,944 5,777.41 0 0 4,900 5,600 4,200
15/01/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
14/01/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
13/01/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
12/01/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
09/01/2026 4,600 -0.2 (-4.17%) 816,434 4,035.31 640,000 3,456 4,800 5,500 4,100
08/01/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
07/01/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
06/01/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
05/01/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
31/12/2025 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
30/12/2025 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
29/12/2025 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
26/12/2025 4,900 -0.3 (-5.77%) 246,765 1,178.47 0 0 5,200 5,900 4,500
25/12/2025 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
24/12/2025 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500

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