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
25/06/2026 19,900 0 (0%) 6,801 136.06 0 0 19,900 22,800 17,000
24/06/2026 20,300 0.4 (2.01%) 11,302 225.43 0 0 19,900 22,800 17,000
23/06/2026 19,800 -0.4 (-1.98%) 11,410 226.8 0 0 20,200 23,200 17,200
22/06/2026 20,200 0 (0%) 10,951 221. 0 0 20,200 23,200 17,200
19/06/2026 20,200 0.4 (2.02%) 3,400 68.68 0 0 19,800 22,700 16,900
18/06/2026 19,800 -0.2 (-1%) 100 1.98 0 0 20,000 23,000 17,000
17/06/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
16/06/2026 20,000 0.1 (0.5%) 6,600 132.32 0 0 19,900 22,800 17,000
15/06/2026 20,200 0 (0%) 14,174 282.18 0 0 20,200 23,200 17,200
12/06/2026 20,200 0.6 (3.06%) 2,600 52.57 0 0 19,600 22,500 16,700
11/06/2026 19,600 -0.2 (-1.01%) 2,000 39.26 0 0 19,800 22,700 16,900
10/06/2026 19,600 0 (0%) 18,000 356.95 0 0 19,600 22,500 16,700
09/06/2026 19,600 0.1 (0.51%) 4,700 92.12 0 0 19,500 22,400 16,600
08/06/2026 19,600 0.2 (1.03%) 3,700 72.32 0 0 19,400 22,300 16,500
05/06/2026 19,400 -0.4 (-2.02%) 38,000 735.55 0 0 19,800 22,700 16,900
04/06/2026 20,000 0.1 (0.5%) 1,800 35.66 0 0 19,900 22,800 17,000
03/06/2026 19,900 0 (0%) 142,200 2,830.54 0 0 19,900 22,800 17,000
02/06/2026 19,900 0 (0%) 9,800 195.02 0 0 19,900 22,800 17,000
01/06/2026 19,800 0 (0%) 7,400 147.37 0 0 19,800 22,700 16,900
29/05/2026 19,700 0.1 (0.51%) 9,100 180.5 0 0 19,600 22,500 16,700
28/05/2026 19,800 0.2 (1.02%) 25,500 500.9 0 0 19,600 22,500 16,700
27/05/2026 20,000 0 (0%) 23,033 452.46 0 0 20,000 23,000 17,000
26/05/2026 20,000 0 (0%) 1,300 26 0 0 20,000 23,000 17,000
25/05/2026 20,000 0.4 (2.04%) 61,500 1,230 0 0 19,600 22,500 16,700
22/05/2026 19,600 -0.2 (-1.01%) 900 17.64 0 0 19,800 22,700 16,900
21/05/2026 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
20/05/2026 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
19/05/2026 19,800 -0.2 (-1%) 1,000 19.8 0 0 20,000 23,000 17,000
18/05/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
15/05/2026 20,000 0.2 (1.01%) 100 2 0 0 19,800 22,700 16,900
14/05/2026 19,800 0 (0%) 6,500 128.52 0 0 19,800 22,700 16,900
13/05/2026 19,800 0 (0%) 800 15.84 0 0 19,800 22,700 16,900
12/05/2026 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
11/05/2026 19,700 -0.3 (-1.5%) 2,800 55.37 0 0 20,000 23,000 17,000
08/05/2026 20,000 0 (0%) 1,886 37.7 0 0 20,000 23,000 17,000
07/05/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
06/05/2026 20,000 0.2 (1.01%) 1,700 34.07 0 0 19,800 22,700 16,900
05/05/2026 19,700 0 (0%) 5,600 110.92 0 0 19,700 22,600 16,800
04/05/2026 20,300 0.1 (0.5%) 600 11.83 0 0 20,200 23,200 17,200
29/04/2026 20,200 -0.5 (-2.42%) 3,600 72.81 0 0 20,700 23,800 17,600
28/04/2026 20,700 0 (0%) 6 0.12 0 0 20,700 23,800 17,600
24/04/2026 20,500 0.4 (1.99%) 201 4.16 0 0 20,100 23,100 17,100
23/04/2026 19,800 -0.6 (-2.94%) 13,602 273.41 0 0 20,400 23,400 17,400
22/04/2026 20,400 -0.1 (-0.49%) 522 10.65 0 0 20,500 23,500 17,500
21/04/2026 20,400 0.1 (0.49%) 647 13.25 0 0 20,300 23,300 17,300
20/04/2026 20,300 -0.1 (-0.49%) 1,903 38.72 0 0 20,400 23,400 17,400
17/04/2026 20,300 -0.2 (-0.98%) 3,700 75.33 0 0 20,500 23,500 17,500
16/04/2026 20,400 -0.1 (-0.49%) 601 12.3 0 0 20,500 23,500 17,500
15/04/2026 20,800 0.3 (1.46%) 2,000 41.07 0 0 20,500 23,500 17,500
14/04/2026 20,500 0.1 (0.49%) 3,800 77.9 0 0 20,400 23,400 17,400
13/04/2026 20,500 0 (0%) 2,700 55.15 0 0 20,500 23,500 17,500
10/04/2026 20,500 0 (0%) 13,000 266.59 0 0 20,500 23,500 17,500
09/04/2026 20,500 -0.1 (-0.49%) 7,452 152.91 0 0 20,600 23,600 17,600
08/04/2026 20,600 -0.3 (-1.44%) 7,902 162.92 0 0 20,900 24,000 17,800
07/04/2026 20,900 0 (0%) 2,201 46. 0 0 20,900 24,000 17,800
06/04/2026 20,900 0 (0%) 5,100 106.4 0 0 20,900 24,000 17,800
03/04/2026 20,800 -0.1 (-0.48%) 900 18.83 0 0 20,900 24,000 17,800
02/04/2026 20,900 0 (0%) 1,100 22.99 0 0 20,900 24,000 17,800
01/04/2026 20,900 0 (0%) 8,200 171.38 0 0 20,900 24,000 17,800
31/03/2026 20,800 -0.1 (-0.48%) 11,800 246.56 0 0 20,900 24,000 17,800
30/03/2026 20,900 0 (0%) 16,866 352.57 0 0 20,900 24,000 17,800
27/03/2026 21,400 0.5 (2.39%) 10,102 211.44 0 0 20,900 24,000 17,800
26/03/2026 20,900 0 (0%) 3,800 79.42 0 0 20,900 24,000 17,800
25/03/2026 20,900 -0.1 (-0.48%) 30,000 627 0 0 21,000 24,100 17,900
24/03/2026 21,000 -0.1 (-0.47%) 8,300 174.3 0 0 21,100 24,200 18,000
23/03/2026 21,000 -0.3 (-1.41%) 7,405 155.94 0 0 21,300 24,400 18,200
20/03/2026 21,300 0 (0%) 7,900 168.13 0 0 21,300 24,400 18,200
19/03/2026 21,200 -0.2 (-0.93%) 7,600 161.8 0 0 21,400 24,600 18,200
18/03/2026 21,300 -0.1 (-0.47%) 26,900 575.41 0 0 21,400 24,600 18,200
17/03/2026 21,400 0 (0%) 11,400 243.96 0 0 21,400 24,600 18,200
16/03/2026 21,500 0.1 (0.47%) 22,825 488.89 0 0 21,400 24,600 18,200
13/03/2026 21,900 0.3 (1.39%) 47,200 1,012.04 0 0 21,600 24,800 18,400
12/03/2026 21,500 -0.3 (-1.38%) 17,502 377.32 0 0 21,800 25,000 18,600
11/03/2026 21,800 -0.1 (-0.46%) 74,300 1,619.42 0 0 21,900 25,100 18,700
10/03/2026 21,900 -0.7 (-3.1%) 31,108 680.61 0 0 22,600 25,900 19,300
09/03/2026 22,500 -0.5 (-2.17%) 5,000 112.95 0 0 23,000 26,400 19,600
06/03/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
05/03/2026 23,000 -0.1 (-0.43%) 7,000 161 0 0 23,100 26,500 19,700
04/03/2026 23,100 0 (0%) 0 0 0 0 23,100 26,500 19,700
03/03/2026 23,000 -0.9 (-3.77%) 2,917 67.47 0 0 23,900 27,400 20,400
02/03/2026 23,900 -2.4 (-9.13%) 225 5.38 0 0 26,300 30,200 22,400
27/02/2026 26,300 3.3 (14.35%) 1,500 39.45 0 0 23,000 26,400 19,600
26/02/2026 23,000 0 (0%) 16,115 370.55 0 0 23,000 26,400 19,600
25/02/2026 23,000 0 (0%) 6,700 154.1 0 0 23,000 26,400 19,600
24/02/2026 23,000 -0.1 (-0.43%) 41,000 944.1 0 0 23,100 26,500 19,700
23/02/2026 23,100 0.1 (0.43%) 4,400 101.44 0 0 23,000 26,400 19,600
13/02/2026 23,000 0 (0%) 26,700 614.1 0 0 23,000 26,400 19,600
12/02/2026 23,000 0 (0%) 19,500 448.5 0 0 23,000 26,400 19,600
11/02/2026 23,000 0.1 (0.44%) 41,000 942.92 0 0 22,900 26,300 19,500
10/02/2026 22,900 -0.1 (-0.43%) 103 2.36 0 0 23,000 26,400 19,600
09/02/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
06/02/2026 23,000 0 (0%) 5,500 126.5 0 0 23,000 26,400 19,600
05/02/2026 23,000 0 (0%) 55,200 1,269.6 0 0 23,000 26,400 19,600
04/02/2026 23,100 0.6 (2.67%) 24,200 557.17 0 0 22,500 25,800 19,200
03/02/2026 22,500 -0.3 (-1.32%) 1,000 22.5 0 0 22,800 26,200 19,400
02/02/2026 22,500 -0.5 (-2.17%) 12,400 282.7 0 0 23,000 26,400 19,600
30/01/2026 23,000 0.2 (0.88%) 10,000 230 0 0 22,800 26,200 19,400
29/01/2026 22,800 0 (0%) 5,400 123.12 0 0 22,800 26,200 19,400
28/01/2026 22,800 0 (0%) 200 4.56 0 0 22,800 26,200 19,400
27/01/2026 22,800 -0.3 (-1.3%) 700 15.96 0 0 23,100 26,500 19,700
26/01/2026 22,900 0.1 (0.44%) 26,800 619.1 0 0 22,800 26,200 19,400
23/01/2026 22,800 0 (0%) 1,004 22.89 0 0 22,800 26,200 19,400
22/01/2026 22,600 -0.4 (-1.74%) 2,900 66.02 0 0 23,000 26,400 19,600
21/01/2026 23,000 0 (0%) 3,903 89.77 0 0 23,000 26,400 19,600
20/01/2026 23,000 0 (0%) 3,000 69 0 0 23,000 26,400 19,600
19/01/2026 23,000 0 (0%) 27,900 641.71 0 0 23,000 26,400 19,600
16/01/2026 23,000 1 (4.55%) 8,300 190.9 0 0 22,000 25,300 18,700
15/01/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
14/01/2026 22,000 0 (0%) 19 0.42 0 0 22,000 25,300 18,700
13/01/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
12/01/2026 22,000 0 (0%) 100 2.2 0 0 22,000 25,300 18,700
09/01/2026 22,000 0 (0%) 100 2.2 0 0 22,000 25,300 18,700
08/01/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
07/01/2026 22,000 -1 (-4.35%) 200 4.4 0 0 23,000 26,400 19,600
06/01/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
05/01/2026 23,000 0 (0%) 100 2.3 0 0 23,000 26,400 19,600
31/12/2025 23,000 0 (0%) 1 0.02 0 0 23,000 26,400 19,600
30/12/2025 23,000 0.5 (2.22%) 100 2.3 0 0 22,500 25,800 19,200
29/12/2025 23,000 1.3 (5.99%) 3,400 78.2 0 0 21,700 24,900 18,500
26/12/2025 21,700 0 (0%) 0 0 0 0 21,700 24,900 18,500
25/12/2025 21,700 -0.4 (-1.81%) 130 2.87 0 0 22,100 25,400 18,800

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