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
19/06/2026 21,000 0.9 (4.48%) 0 0 0 0 20,100 23,100 17,100
18/06/2026 21,000 1 (5%) 1,400 28.1 0 0 20,000 23,000 17,000
17/06/2026 20,000 0.5 (2.56%) 100 2 0 0 19,500 22,400 16,600
16/06/2026 22,000 2 (10%) 201 3.92 0 0 20,000 23,000 17,000
15/06/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
12/06/2026 20,000 -0.2 (-0.99%) 900 18 0 0 20,200 23,200 17,200
11/06/2026 20,200 0 (0%) 3,120 63.01 0 0 20,200 23,200 17,200
10/06/2026 20,200 -0.3 (-1.46%) 400 8.08 0 0 20,500 23,500 17,500
09/06/2026 19,900 -2.7 (-11.95%) 200 4.26 0 0 22,600 25,900 19,300
08/06/2026 22,500 -0.2 (-0.88%) 2,010 45.33 0 0 22,700 26,100 19,300
05/06/2026 22,700 0.2 (0.89%) 100 2.27 0 0 22,500 25,800 19,200
04/06/2026 22,500 0.1 (0.45%) 233 5.23 0 0 22,400 25,700 19,100
03/06/2026 22,500 0.2 (0.9%) 300 6.71 0 0 22,300 25,600 19,000
02/06/2026 22,200 0 (0%) 400 8.91 0 0 22,200 25,500 18,900
01/06/2026 22,200 0 (0%) 0 0 0 0 22,200 25,500 18,900
29/05/2026 22,200 0 (0%) 300 6.66 0 0 22,200 25,500 18,900
28/05/2026 22,200 0 (0%) 1,007 22.35 0 0 22,200 25,500 18,900
27/05/2026 22,200 0 (0%) 101 2.24 0 0 22,200 25,500 18,900
26/05/2026 22,200 0.2 (0.91%) 200 4.44 0 0 22,000 25,300 18,700
25/05/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
22/05/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
21/05/2026 22,000 0 (0%) 5 0.11 0 0 22,000 25,300 18,700
20/05/2026 22,000 0 (0%) 1 0.02 0 0 22,000 25,300 18,700
19/05/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
18/05/2026 22,000 0 (0%) 1 0.02 0 0 22,000 25,300 18,700
15/05/2026 22,000 0 (0%) 101 2.22 0 0 22,000 25,300 18,700
14/05/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
13/05/2026 22,000 -0.5 (-2.22%) 1,044 23.02 0 0 22,500 25,800 19,200
12/05/2026 22,500 0.4 (1.81%) 102 2.29 0 0 22,100 25,400 18,800
11/05/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
08/05/2026 22,100 0 (0%) 100 2.21 0 0 22,100 25,400 18,800
07/05/2026 22,100 0 (0%) 1 0.02 0 0 22,100 25,400 18,800
06/05/2026 22,000 0 (0%) 300 6.64 0 0 22,000 25,300 18,700
05/05/2026 22,000 0 (0%) 111 2.44 0 0 22,000 25,300 18,700
04/05/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
29/04/2026 22,000 0 (0%) 100 2.2 0 0 22,000 25,300 18,700
28/04/2026 22,000 -0.1 (-0.45%) 1,000 22.01 0 0 22,100 25,400 18,800
24/04/2026 22,100 0 (0%) 105 2.32 0 0 22,100 25,400 18,800
23/04/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
22/04/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
21/04/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
20/04/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
17/04/2026 22,100 -0.4 (-1.78%) 1,005 22.21 0 0 22,500 25,800 19,200
16/04/2026 22,500 0 (0%) 100 2.25 0 0 22,500 25,800 19,200
15/04/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
14/04/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
13/04/2026 22,500 0 (0%) 102 2.29 0 0 22,500 25,800 19,200
10/04/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
09/04/2026 22,400 0.4 (1.82%) 1,000 22.45 0 0 22,000 25,300 18,700
08/04/2026 22,000 0 (0%) 1,502 33.04 0 0 22,000 25,300 18,700
07/04/2026 22,000 0 (0%) 4,843 106.58 0 0 22,000 25,300 18,700
06/04/2026 22,000 -0.3 (-1.35%) 900 19.8 0 0 22,300 25,600 19,000
03/04/2026 22,200 -0.3 (-1.33%) 300 6.69 0 0 22,500 25,800 19,200
02/04/2026 22,500 0.1 (0.45%) 101 2.27 0 0 22,400 25,700 19,100
01/04/2026 22,500 0.5 (2.27%) 1,300 29.15 0 0 22,000 25,300 18,700
31/03/2026 22,000 0.5 (2.33%) 100 2.2 0 0 21,500 24,700 18,300
30/03/2026 21,500 -0.5 (-2.27%) 100 2.15 0 0 22,000 25,300 18,700
27/03/2026 22,000 0.7 (3.29%) 1,500 32.99 0 0 21,300 24,400 18,200
26/03/2026 21,400 0.1 (0.47%) 700 14.93 0 0 21,300 24,400 18,200
25/03/2026 21,300 0 (0%) 3 0.06 0 0 21,300 24,400 18,200
24/03/2026 21,200 0.2 (0.95%) 500 10.67 0 0 21,000 24,100 17,900
23/03/2026 21,000 -1.4 (-6.25%) 2,400 50.41 0 0 22,400 25,700 19,100
20/03/2026 22,200 0 (0%) 400 8.97 0 0 22,200 25,500 18,900
19/03/2026 22,500 0.5 (2.27%) 300 6.65 0 0 22,000 25,300 18,700
18/03/2026 22,000 0 (0%) 14 0.31 0 0 22,000 25,300 18,700
17/03/2026 22,000 0 (0%) 300 6.6 0 0 22,000 25,300 18,700
16/03/2026 22,000 0 (0%) 24 0.54 0 0 22,000 25,300 18,700
13/03/2026 22,000 -0.4 (-1.79%) 236 5.21 0 0 22,400 25,700 19,100
12/03/2026 22,300 0.3 (1.36%) 886 19.91 0 0 22,000 25,300 18,700
11/03/2026 22,200 0.3 (1.37%) 900 19.77 0 0 21,900 25,100 18,700
10/03/2026 22,000 1.6 (7.84%) 600 13.15 0 0 20,400 23,400 17,400
09/03/2026 20,000 -2.6 (-11.5%) 3,432 69.94 0 0 22,600 25,900 19,300
06/03/2026 22,500 -0.5 (-2.17%) 1,700 38.48 0 0 23,000 26,400 19,600
05/03/2026 23,000 0.8 (3.6%) 112 2.57 0 0 22,200 25,500 18,900
04/03/2026 22,000 -0.5 (-2.22%) 3,073 68.3 0 0 22,500 25,800 19,200
03/03/2026 22,300 -0.3 (-1.33%) 3,346 75.43 0 0 22,600 25,900 19,300
02/03/2026 22,600 -0.3 (-1.31%) 1,990 44.94 0 0 22,900 26,300 19,500
27/02/2026 23,000 -0.4 (-1.71%) 1,073 24.57 0 0 23,400 26,900 19,900
26/02/2026 23,400 0.4 (1.74%) 102 2.39 0 0 23,000 26,400 19,600
25/02/2026 23,000 -0.9 (-3.77%) 508 11.69 0 0 23,900 27,400 20,400
24/02/2026 23,900 1.1 (4.82%) 100 2.39 0 0 22,800 26,200 19,400
23/02/2026 22,900 0.2 (0.88%) 1,600 36.54 0 0 22,700 26,100 19,300
13/02/2026 22,700 0 (0%) 1 0.02 0 0 22,700 26,100 19,300
12/02/2026 22,700 -0.5 (-2.16%) 300 6.81 0 0 23,200 26,600 19,800
11/02/2026 23,200 0.2 (0.87%) 100 2.32 0 0 23,000 26,400 19,600
10/02/2026 23,000 0 (0%) 63 1.45 0 0 23,000 26,400 19,600
09/02/2026 23,000 0 (0%) 37 0.86 0 0 23,000 26,400 19,600
06/02/2026 23,000 0.2 (0.88%) 222 5.1 0 0 22,800 26,200 19,400
05/02/2026 22,500 -2 (-8.16%) 4,119 94.1 0 0 24,500 28,100 20,900
04/02/2026 24,000 1.5 (6.67%) 201 4.92 0 0 22,500 25,800 19,200
03/02/2026 22,500 0 (0%) 28 0.66 0 0 22,500 25,800 19,200
02/02/2026 22,500 -0.3 (-1.32%) 400 9 0 0 22,800 26,200 19,400
30/01/2026 22,800 0 (0%) 0 0 0 0 22,800 26,200 19,400
29/01/2026 22,600 -0.3 (-1.31%) 800 18.2 0 0 22,900 26,300 19,500
28/01/2026 22,900 0 (0%) 228 5.22 0 0 22,900 26,300 19,500
27/01/2026 22,900 0 (0%) 100 2.29 0 0 22,900 26,300 19,500
26/01/2026 22,900 0 (0%) 2,102 48.14 0 0 22,900 26,300 19,500
23/01/2026 22,800 0.2 (0.88%) 300 6.88 0 0 22,600 25,900 19,300
22/01/2026 22,600 0 (0%) 0 0 0 0 22,600 25,900 19,300
21/01/2026 22,500 -0.4 (-1.75%) 701 15.83 0 0 22,900 26,300 19,500
20/01/2026 22,800 0 (0%) 800 18.28 0 0 22,800 26,200 19,400
19/01/2026 22,800 -0.1 (-0.44%) 601 13.7 0 0 22,900 26,300 19,500
16/01/2026 22,900 0 (0%) 400 9.16 0 0 22,900 26,300 19,500
15/01/2026 23,000 0.3 (1.32%) 270 6.23 0 0 22,700 26,100 19,300
14/01/2026 23,500 -0.2 (-0.84%) 2,400 54.46 0 0 23,700 27,200 20,200
13/01/2026 23,700 0 (0%) 214 5.09 0 0 23,700 27,200 20,200
12/01/2026 24,000 1 (4.35%) 305 7.22 0 0 23,000 26,400 19,600
09/01/2026 23,000 -0.1 (-0.43%) 1,600 37. 0 0 23,100 26,500 19,700
08/01/2026 23,500 -0.3 (-1.26%) 1,401 32.41 0 0 23,800 27,300 20,300
07/01/2026 23,800 0 (0%) 199 4.88 0 0 23,800 27,300 20,300
06/01/2026 23,700 -0.2 (-0.84%) 200 4.75 0 0 23,900 27,400 20,400
05/01/2026 23,900 -0.4 (-1.65%) 1,854 44.28 0 0 24,300 27,900 20,700
31/12/2025 24,300 1.6 (7.05%) 155 3.74 0 0 22,700 26,100 19,300
30/12/2025 22,700 0 (0%) 40 0.93 0 0 22,700 26,100 19,300
29/12/2025 25,400 1.6 (6.72%) 2,027 46.11 0 0 23,800 27,300 20,300
26/12/2025 24,500 0 (0%) 210 5. 0 0 24,500 28,100 20,900
25/12/2025 24,500 0 (0%) 1,605 39.26 0 0 24,500 28,100 20,900
24/12/2025 24,500 -0.4 (-1.61%) 200 4.9 0 0 24,900 28,600 21,200
23/12/2025 24,900 -0.3 (-1.19%) 100 2.49 0 0 25,200 28,900 21,500
22/12/2025 24,000 0.5 (2.13%) 504 12.69 0 0 23,500 27,000 20,000
19/12/2025 23,500 0 (0%) 200 4.75 0 0 23,500 27,000 20,000

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