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 24,000 2 (9.09%) 903 22.49 0 0 22,000 25,300 18,700
18/06/2026 24,600 0 (0%) 5,188 114.32 0 0 24,600 28,200 21,000
17/06/2026 24,000 -1.1 (-4.38%) 704 17.29 0 0 25,100 28,800 21,400
16/06/2026 25,000 -0.7 (-2.72%) 1,200 30.07 0 0 25,700 29,500 21,900
15/06/2026 26,300 2.3 (9.58%) 7,370 189.67 0 0 24,000 27,600 20,400
12/06/2026 24,000 0.5 (2.13%) 200 4.8 0 0 23,500 27,000 20,000
11/06/2026 23,200 -0.4 (-1.69%) 1,040 24.45 0 0 23,600 27,100 20,100
10/06/2026 23,500 -0.5 (-2.08%) 910 21.46 0 0 24,000 27,600 20,400
09/06/2026 24,000 0 (0%) 93 2.28 0 0 24,000 27,600 20,400
08/06/2026 23,900 0.5 (2.14%) 207 4.96 0 0 23,400 26,900 19,900
05/06/2026 23,500 0 (0%) 500 11.72 0 0 23,500 27,000 20,000
04/06/2026 23,500 0.3 (1.29%) 400 9.38 0 0 23,200 26,600 19,800
03/06/2026 23,200 0 (0%) 256 5.93 0 0 23,200 26,600 19,800
02/06/2026 23,000 -0.1 (-0.43%) 900 20.87 0 0 23,100 26,500 19,700
01/06/2026 23,200 -0.4 (-1.69%) 405 9.35 0 0 23,600 27,100 20,100
29/05/2026 23,800 -0.3 (-1.24%) 2,003 47.19 0 0 24,100 27,700 20,500
28/05/2026 24,400 0.2 (0.83%) 1,600 38.5 0 0 24,200 27,800 20,600
27/05/2026 24,000 -1 (-4%) 1,601 38.77 0 0 25,000 28,700 21,300
26/05/2026 24,800 -0.2 (-0.8%) 3,592 89.65 0 0 25,000 28,700 21,300
25/05/2026 26,600 2.3 (9.47%) 2,655 66.38 0 0 24,300 27,900 20,700
22/05/2026 24,000 -0.5 (-2.04%) 2,725 66.25 0 0 24,500 28,100 20,900
21/05/2026 24,000 -0.9 (-3.61%) 402 9.85 0 0 24,900 28,600 21,200
20/05/2026 24,900 -0.1 (-0.4%) 1,975 49.23 0 0 25,000 28,700 21,300
19/05/2026 25,000 0.3 (1.21%) 1,959 48.89 0 0 24,700 28,400 21,000
18/05/2026 24,800 0.1 (0.4%) 3,140 77.53 0 0 24,700 28,400 21,000
15/05/2026 24,500 -1.9 (-7.2%) 10,319 254.41 0 0 26,400 30,300 22,500
14/05/2026 25,100 -3.1 (-10.99%) 2,340 61.82 0 0 28,200 32,400 24,000
13/05/2026 26,800 0.2 (0.75%) 6,178 173.91 0 0 26,600 30,500 22,700
12/05/2026 27,000 1 (3.85%) 8,044 213.84 0 0 26,000 29,900 22,100
11/05/2026 24,100 -2 (-7.66%) 7,002 182.31 0 0 26,100 30,000 22,200
08/05/2026 25,700 0 (0%) 5,821 151.67 0 0 25,700 29,500 21,900
07/05/2026 25,600 -1.1 (-4.12%) 6,910 177.93 0 0 26,700 30,700 22,700
06/05/2026 26,500 -0.8 (-2.93%) 3,861 103.04 0 0 27,300 31,300 23,300
05/05/2026 26,900 1.9 (7.6%) 11,239 307.02 0 0 25,000 28,700 21,300
04/05/2026 25,000 0 (0%) 2,900 72.56 0 0 25,000 28,700 21,300
29/04/2026 24,400 -0.2 (-0.81%) 1,835 45.92 0 0 24,600 28,200 21,000
28/04/2026 24,800 -0.1 (-0.4%) 1,500 36.84 0 0 24,900 28,600 21,200
24/04/2026 24,100 -0.5 (-2.03%) 2,701 67.36 0 0 24,600 28,200 21,000
23/04/2026 24,600 0.4 (1.65%) 5,380 132.27 0 0 24,200 27,800 20,600
22/04/2026 24,500 -2 (-7.55%) 3,163 76.67 0 0 26,500 30,400 22,600
21/04/2026 26,200 0 (0%) 5,200 137.61 0 0 26,200 30,100 22,300
20/04/2026 26,200 -1.2 (-4.38%) 5,823 152.64 0 0 27,400 31,500 23,300
17/04/2026 27,600 1.6 (6.15%) 1,529 41.93 0 0 26,000 29,900 22,100
16/04/2026 25,900 -0.8 (-3.%) 5,925 154.21 0 0 26,700 30,700 22,700
15/04/2026 26,000 -1.5 (-5.45%) 1,306 34.92 0 0 27,500 31,600 23,400
14/04/2026 27,000 -0.5 (-1.82%) 6,902 189.58 0 0 27,500 31,600 23,400
13/04/2026 27,100 0.5 (1.88%) 5,300 145.76 0 0 26,600 30,500 22,700
10/04/2026 26,900 1.4 (5.49%) 4,120 109.76 0 0 25,500 29,300 21,700
09/04/2026 25,500 0 (0%) 1,123 28.58 0 0 25,500 29,300 21,700
08/04/2026 26,800 2.7 (11.2%) 4,199 107.12 0 0 24,100 27,700 20,500
07/04/2026 25,000 -0.4 (-1.57%) 2,337 56.61 0 0 25,400 29,200 21,600
06/04/2026 24,000 -2 (-7.69%) 724 18.39 0 0 26,000 29,900 22,100
03/04/2026 25,900 -1.5 (-5.47%) 4,050 105.23 0 0 27,400 31,500 23,300
02/04/2026 27,000 -0.1 (-0.37%) 2,722 74.54 0 0 27,100 31,100 23,100
01/04/2026 27,100 0.2 (0.74%) 4,532 122.7 0 0 26,900 30,900 22,900
31/03/2026 27,000 0 (0%) 4,730 127.34 0 0 27,000 31,000 23,000
30/03/2026 27,000 0.1 (0.37%) 4,408 118.82 0 0 26,900 30,900 22,900
27/03/2026 27,000 0 (0%) 2,554 68.66 0 0 27,000 31,000 23,000
26/03/2026 26,900 -1.7 (-5.94%) 1,500 40.44 0 0 28,600 32,800 24,400
25/03/2026 29,000 2 (7.41%) 3,732 106.76 0 0 27,000 31,000 23,000
24/03/2026 26,500 -0.8 (-2.93%) 8,819 238.31 0 0 27,300 31,300 23,300
23/03/2026 27,200 -0.1 (-0.37%) 8,600 234.65 0 0 27,300 31,300 23,300
20/03/2026 26,200 -4.4 (-14.38%) 4,844 132.5 0 0 30,600 35,100 26,100
19/03/2026 30,800 -0.7 (-2.22%) 3,936 120.47 0 0 31,500 36,200 26,800
18/03/2026 32,000 -1.1 (-3.32%) 6,830 215.34 0 0 33,100 38,000 28,200
17/03/2026 31,000 -2.7 (-8.01%) 3,460 114.66 0 0 33,700 38,700 28,700
16/03/2026 35,600 -1.5 (-4.04%) 3,205 107.91 0 0 37,100 42,600 31,600
13/03/2026 37,300 1 (2.75%) 13,702 508.88 0 0 36,300 41,700 30,900
12/03/2026 36,500 2.6 (7.67%) 10,335 375.41 0 0 33,900 38,900 28,900
11/03/2026 36,000 0.3 (0.84%) 7,600 257.72 0 0 35,700 41,000 30,400
10/03/2026 35,200 -2.9 (-7.61%) 11,047 394.35 0 0 38,100 43,800 32,400
09/03/2026 36,500 -0.9 (-2.41%) 24,297 925.22 0 0 37,400 43,000 31,800
06/03/2026 37,000 0 (0%) 20,100 751.09 0 0 37,000 42,500 31,500
05/03/2026 36,500 -0.9 (-2.41%) 16,706 617.66 0 0 37,400 43,000 31,800
04/03/2026 36,500 -3.1 (-7.83%) 25,079 938.08 0 0 39,600 45,500 33,700
03/03/2026 41,000 5.3 (14.85%) 20,307 804.37 0 0 35,700 41,000 30,400
02/03/2026 36,200 4.7 (14.92%) 25,478 908.48 0 0 31,500 36,200 26,800
27/02/2026 31,200 0.6 (1.96%) 17,843 562.86 0 0 30,600 35,100 26,100
26/02/2026 30,200 0.6 (2.03%) 8,447 258.74 0 0 29,600 34,000 25,200
25/02/2026 29,700 1.6 (5.69%) 12,658 374.97 0 0 28,100 32,300 23,900
24/02/2026 29,300 2.9 (10.98%) 4,940 138.74 0 0 26,400 30,300 22,500
23/02/2026 26,500 0.9 (3.52%) 6,412 169.4 0 0 25,600 29,400 21,800
13/02/2026 25,800 0 (0%) 1,600 40.93 0 0 25,800 29,600 22,000
12/02/2026 25,800 -0.1 (-0.39%) 2,257 58.3 0 0 25,900 29,700 22,100
11/02/2026 25,900 0 (0%) 905 23.44 0 0 25,900 29,700 22,100
10/02/2026 25,900 -0.1 (-0.38%) 2,146 55.6 0 0 26,000 29,900 22,100
09/02/2026 25,900 -0.1 (-0.38%) 628 16.31 0 0 26,000 29,900 22,100
06/02/2026 26,100 0.2 (0.77%) 3,225 83.77 0 0 25,900 29,700 22,100
05/02/2026 26,000 0.9 (3.59%) 3,313 85.81 0 0 25,100 28,800 21,400
04/02/2026 24,800 0 (0%) 2,843 71.28 0 0 24,800 28,500 21,100
03/02/2026 24,800 0.1 (0.4%) 1,400 34.7 0 0 24,700 28,400 21,000
02/02/2026 24,800 0.1 (0.4%) 6,442 159.19 0 0 24,700 28,400 21,000
30/01/2026 24,000 1 (4.35%) 2,939 72.71 0 0 23,000 26,400 19,600
29/01/2026 23,000 -0.7 (-2.95%) 1,476 33.92 0 0 23,700 27,200 20,200
28/01/2026 24,000 0.4 (1.69%) 1,827 43.3 0 0 23,600 27,100 20,100
27/01/2026 24,400 0 (0%) 4,308 101.84 0 0 24,400 28,000 20,800
26/01/2026 22,300 -3.1 (-12.2%) 747 18.26 0 0 25,400 29,200 21,600
23/01/2026 25,400 -0.1 (-0.39%) 310 7.88 0 0 25,500 29,300 21,700
22/01/2026 25,200 0.8 (3.28%) 5,002 127.4 0 0 24,400 28,000 20,800
21/01/2026 22,000 -2.7 (-10.93%) 3,706 90.47 0 0 24,700 28,400 21,000
20/01/2026 24,700 0 (0%) 362 8.93 0 0 24,700 28,400 21,000
19/01/2026 24,100 -1.8 (-6.95%) 2,726 67.45 0 0 25,900 29,700 22,100
16/01/2026 25,900 0 (0%) 4,400 113.96 0 0 25,900 29,700 22,100
15/01/2026 25,900 0.2 (0.78%) 2,001 51.79 0 0 25,700 29,500 21,900
14/01/2026 25,700 0 (0%) 6,402 164.69 0 0 25,700 29,500 21,900
13/01/2026 25,900 0.3 (1.17%) 3,704 95.19 0 0 25,600 29,400 21,800
12/01/2026 25,000 0.1 (0.4%) 5,308 135.65 0 0 24,900 28,600 21,200
09/01/2026 25,000 0 (0%) 1,079 26.91 0 0 25,000 28,700 21,300
08/01/2026 24,500 2.3 (10.36%) 3,584 89.48 0 0 22,200 25,500 18,900
07/01/2026 23,000 3 (15%) 4,280 95.19 0 0 20,000 23,000 17,000
06/01/2026 20,300 0 (0%) 1,600 31.95 0 0 20,300 23,300 17,300
05/01/2026 20,300 0 (0%) 300 6.09 0 0 20,300 23,300 17,300
31/12/2025 20,300 0 (0%) 0 0 0 0 20,300 23,300 17,300
30/12/2025 20,300 0 (0%) 18 0.37 0 0 20,300 23,300 17,300
29/12/2025 20,300 0.2 (1.%) 100 2.03 0 0 20,100 23,100 17,100
26/12/2025 20,100 -0.7 (-3.37%) 501 10.07 0 0 20,800 23,900 17,700
25/12/2025 20,800 0 (0%) 0 0 0 0 20,800 23,900 17,700
24/12/2025 20,800 0.8 (4%) 500 10.4 0 0 20,000 23,000 17,000
23/12/2025 20,000 -0.5 (-2.44%) 1,300 26 0 0 20,500 23,500 17,500
22/12/2025 20,500 0 (0%) 300 6.15 0 0 20,500 23,500 17,500

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