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 26,650 0.25 (0.95%) 0 0 0 0 26,400 28,200 24,600
22/06/2026 26,400 0.35 (1.34%) 6,723,800 178,275.61 0 0 26,050 27,850 24,250
19/06/2026 26,050 -0.35 (-1.33%) 7,749,900 203,166.54 112,400 3,164.06 26,400 28,200 24,600
18/06/2026 26,400 0.05 (0.19%) 7,942,500 210,981.36 0 0 26,350 28,150 24,550
17/06/2026 26,350 -0.45 (-1.68%) 8,234,600 218,223.63 0 0 26,800 28,650 24,950
16/06/2026 26,800 0.3 (1.13%) 6,795,300 180,319.92 0 0 26,500 28,350 24,650
15/06/2026 26,500 -1.6 (-5.69%) 14,670,800 392,000.88 100,000 3,000 28,100 30,050 26,150
12/06/2026 28,100 0.05 (0.18%) 6,629,500 186,601.84 176,000 4,933.61 28,050 30,000 26,100
11/06/2026 28,050 0.1 (0.36%) 4,474,400 126,720.65 115,000 3,211.61 27,950 29,900 26,000
10/06/2026 27,950 -0.1 (-0.36%) 4,454,200 124,932.82 202,000 5,554.95 28,050 30,000 26,100
09/06/2026 28,050 -0.55 (-1.92%) 5,079,800 143,570.07 115,000 3,220 28,600 30,600 26,600
08/06/2026 28,600 0.1 (0.35%) 7,422,600 212,752.45 145,000 4,016.5 28,500 30,450 26,550
05/06/2026 28,500 -0.4 (-1.38%) 6,092,200 175,019.88 20,000 606 28,900 30,900 26,900
04/06/2026 28,900 1.05 (3.77%) 7,152,700 206,531.9 245,000 7,013.25 27,850 29,750 25,950
03/06/2026 27,850 0.15 (0.54%) 4,898,600 137,096.96 0 0 27,700 29,600 25,800
02/06/2026 27,700 -0.9 (-3.15%) 10,549,500 298,813.34 0 0 28,600 30,600 26,600
01/06/2026 28,600 -1.15 (-3.87%) 9,001,700 261,840.69 0 0 29,750 31,800 27,700
29/05/2026 29,750 1.25 (4.39%) 14,394,100 417,759.61 0 0 28,500 30,450 26,550
28/05/2026 28,500 0.25 (0.88%) 14,151,400 403,726.86 0 0 28,250 30,200 26,300
27/05/2026 28,250 -0.25 (-0.88%) 7,027,500 200,548.84 0 0 28,500 30,450 26,550
26/05/2026 28,500 0.3 (1.06%) 7,751,100 221,911.15 0 0 28,200 30,150 26,250
25/05/2026 28,200 -1.5 (-5.05%) 15,121,000 429,229.91 0 0 29,700 31,750 27,650
22/05/2026 29,700 -1 (-3.26%) 12,254,000 369,995.67 0 0 30,700 32,800 28,600
21/05/2026 30,700 -1.1 (-3.46%) 8,311,400 255,757.83 0 0 31,800 34,000 29,600
20/05/2026 31,800 0.65 (2.09%) 27,302,800 832,243.15 0 0 31,150 33,300 29,000
19/05/2026 31,150 -2.3 (-6.88%) 31,727,500 1,012,032.98 0 0 33,450 35,750 31,150
18/05/2026 33,450 1.7 (5.35%) 20,890,200 689,281.62 0 0 31,750 33,950 29,550
15/05/2026 31,750 1.5 (4.96%) 19,692,700 608,924.8 500,000 15,479 30,250 32,350 28,150
14/05/2026 30,250 0.05 (0.17%) 15,952,800 484,996.92 0 0 30,200 32,300 28,100
13/05/2026 30,200 1.1 (3.78%) 31,372,300 951,170.24 0 0 29,100 31,100 27,100
12/05/2026 29,100 1.35 (4.86%) 27,100,600 774,183.49 0 0 27,750 29,650 25,850
11/05/2026 27,750 1.8 (6.94%) 27,083,100 737,149.62 0 0 25,950 27,750 24,150
08/05/2026 25,950 0.45 (1.76%) 10,019,900 260,489.42 0 0 25,500 27,250 23,750
07/05/2026 25,500 -1.2 (-4.49%) 15,910,000 411,246.33 0 0 26,700 28,550 24,850
06/05/2026 26,700 -0.05 (-0.19%) 19,346,900 521,956.31 0 0 26,750 28,600 24,900
05/05/2026 26,750 1.5 (5.94%) 24,544,300 643,872.67 200,000 5,000 25,250 27,000 23,500
04/05/2026 25,250 1.65 (6.99%) 8,112,800 204,401.08 0 0 23,600 25,250 21,950
29/04/2026 23,600 0.2 (0.85%) 9,691,400 227,764.93 0 0 23,400 25,000 21,800
28/04/2026 23,400 -1.6 (-6.4%) 20,263,700 482,385.85 0 0 25,000 26,750 23,250
24/04/2026 25,000 0 (0%) 7,701,000 194,262.94 59,900 1,570.55 25,000 26,750 23,250
23/04/2026 25,000 -0.95 (-3.66%) 16,826,400 424,979.92 0 0 25,950 27,750 24,150
22/04/2026 25,950 -0.15 (-0.57%) 5,460,700 142,756.33 59,900 1,587.35 26,100 27,900 24,300
21/04/2026 26,100 -0.05 (-0.19%) 9,310,600 244,378.43 0 0 26,150 27,950 24,350
20/04/2026 26,150 -0.55 (-2.06%) 7,862,400 207,062.25 159,900 4,167.5 26,700 28,550 24,850
17/04/2026 26,700 0.9 (3.49%) 10,425,100 274,680.01 0 0 25,800 27,600 24,000
16/04/2026 25,800 -0.35 (-1.34%) 9,596,200 250,213.24 104,200 2,777.99 26,150 27,950 24,350
15/04/2026 26,150 -0.15 (-0.57%) 11,319,000 297,468.25 0 0 26,300 28,100 24,500
14/04/2026 26,300 -1.05 (-3.84%) 16,976,800 453,206.97 104,200 2,822.92 27,350 29,250 25,450
13/04/2026 27,350 0.6 (2.24%) 13,428,700 367,371.72 0 0 26,750 28,600 24,900
10/04/2026 26,750 1.75 (7.%) 20,100,100 528,070.39 62,200 1,576.77 25,000 26,750 23,250
09/04/2026 25,000 -0.7 (-2.72%) 8,885,200 224,985.64 0 0 25,700 27,450 23,950
08/04/2026 25,700 0.55 (2.19%) 14,571,200 370,860.91 62,200 1,582.99 25,150 26,900 23,400
07/04/2026 25,150 0.05 (0.2%) 10,889,200 274,808.01 0 0 25,100 26,850 23,350
06/04/2026 25,100 -1.25 (-4.74%) 9,927,300 253,989.55 62,200 1,663.85 26,350 28,150 24,550
03/04/2026 26,350 0.45 (1.74%) 9,858,500 262,460.93 0 0 25,900 27,700 24,100
02/04/2026 25,900 -0.4 (-1.52%) 16,030,200 416,544.5 62,200 1,610.98 26,300 28,100 24,500
01/04/2026 26,300 -1.35 (-4.88%) 23,335,900 629,450.41 0 0 27,650 29,550 25,750
31/03/2026 27,650 -1.5 (-5.15%) 20,456,600 578,175.71 0 0 29,150 31,150 27,150
30/03/2026 29,150 1.55 (5.62%) 19,698,000 566,642.47 0 0 27,600 29,500 25,700
27/03/2026 27,600 0.35 (1.28%) 10,857,200 297,527.61 0 0 27,250 29,150 25,350
26/03/2026 27,250 -0.25 (-0.91%) 9,550,900 257,875.68 0 0 27,500 29,400 25,600
25/03/2026 27,500 1.1 (4.17%) 16,946,200 468,968.11 0 0 26,400 28,200 24,600
24/03/2026 26,400 0.3 (1.15%) 20,130,400 526,980.51 0 0 26,100 27,900 24,300
23/03/2026 26,100 -1.95 (-6.95%) 25,169,500 695,144.24 0 0 28,050 30,000 26,100
20/03/2026 28,050 -1.25 (-4.27%) 34,027,800 951,322.44 0 0 29,300 31,350 27,250
19/03/2026 29,300 -1.35 (-4.4%) 16,049,500 488,645.93 0 0 30,650 32,750 28,550
18/03/2026 30,650 0.15 (0.49%) 37,080,100 1,130,067.44 0 0 30,500 32,600 28,400
17/03/2026 30,500 -2.25 (-6.87%) 16,522,700 513,546.33 400,000 12,200 32,750 35,000 30,500
16/03/2026 32,750 -2.45 (-6.96%) 18,025,800 593,771.72 0 0 35,200 37,650 32,750
13/03/2026 35,200 -2.6 (-6.88%) 35,612,800 1,297,556.74 0 0 37,800 40,400 35,200
12/03/2026 37,800 1.65 (4.56%) 17,242,000 643,871.05 0 0 36,150 38,650 33,650
11/03/2026 36,150 2.35 (6.95%) 19,019,300 653,456.54 0 0 33,800 36,150 31,450
10/03/2026 33,800 -2.3 (-6.37%) 31,752,600 1,127,191.5 0 0 36,100 38,600 33,600
09/03/2026 36,100 -0.95 (-2.56%) 35,545,500 1,364,522.31 60,000 2,340 37,050 39,600 34,500
06/03/2026 37,050 1.45 (4.07%) 21,561,100 797,464.84 0 0 35,600 38,050 33,150
05/03/2026 35,600 -2.25 (-5.94%) 27,388,400 1,010,669.11 0 0 37,850 40,450 35,250
04/03/2026 37,850 2.2 (6.17%) 27,427,500 989,519.68 0 0 35,650 38,100 33,200
03/03/2026 35,650 2.3 (6.9%) 49,024,000 1,711,077.58 0 0 33,350 35,650 31,050
02/03/2026 33,350 2.15 (6.89%) 4,097,400 136,648.29 0 0 31,200 33,350 29,050
27/02/2026 31,200 1.2 (4%) 18,188,800 567,092.82 0 0 30,000 32,100 27,900
26/02/2026 30,000 0.65 (2.21%) 23,273,900 683,584.91 0 0 29,350 31,400 27,300
25/02/2026 29,350 1.35 (4.82%) 26,335,100 767,172.2 0 0 28,000 29,950 26,050
24/02/2026 28,000 1.8 (6.87%) 31,801,100 879,832. 0 0 26,200 28,000 24,400
23/02/2026 26,200 1.7 (6.94%) 14,417,700 374,476.98 0 0 24,500 26,200 22,800
13/02/2026 24,500 0.6 (2.51%) 13,364,500 323,836.19 0 0 23,900 25,550 22,250
12/02/2026 23,900 0.45 (1.92%) 10,936,300 262,787.73 0 0 23,450 25,050 21,850
11/02/2026 23,450 0.35 (1.52%) 13,784,700 320,313.97 0 0 23,100 24,700 21,500
10/02/2026 23,100 -1.55 (-6.29%) 37,264,600 884,109.06 0 0 24,650 26,350 22,950
09/02/2026 24,650 0.1 (0.41%) 10,409,100 257,997.97 0 0 24,550 26,250 22,850
06/02/2026 24,550 0.15 (0.61%) 31,341,200 762,242.21 0 0 24,400 26,100 22,700
05/02/2026 24,400 0.35 (1.46%) 24,530,700 606,066.38 0 0 24,050 25,700 22,400
04/02/2026 24,050 0.15 (0.63%) 18,172,400 434,039.33 0 0 23,900 25,550 22,250
03/02/2026 23,900 0 (0%) 23,657,600 576,568.11 0 0 23,900 25,550 22,250
02/02/2026 23,900 1.5 (6.7%) 32,535,700 759,699.83 0 0 22,400 23,950 20,850
30/01/2026 22,400 0.55 (2.52%) 22,201,400 499,486.49 0 0 21,850 23,350 20,350
29/01/2026 21,850 -0.05 (-0.23%) 16,709,600 358,963.66 0 0 21,900 23,400 20,400
28/01/2026 21,900 0.4 (1.86%) 41,660,200 929,340.05 0 0 21,500 23,000 20,000
27/01/2026 21,500 0.65 (3.12%) 22,591,500 480,375.91 0 0 20,850 22,300 19,400
26/01/2026 20,850 0.2 (0.97%) 24,331,600 511,790.24 122,000 2,348.5 20,650 22,050 19,250
23/01/2026 20,650 -1.55 (-6.98%) 40,730,800 863,881.48 0 0 22,200 23,750 20,650
22/01/2026 22,200 0 (0%) 31,658,700 720,013.07 0 0 22,200 23,750 20,650
21/01/2026 22,200 1.45 (6.99%) 40,775,000 868,566.52 0 0 20,750 22,200 19,300
20/01/2026 20,750 -0.05 (-0.24%) 23,609,200 494,800.92 0 0 20,800 22,250 19,350
19/01/2026 20,800 0.65 (3.23%) 22,521,200 464,482.92 50,000 1,055 20,150 21,550 18,750
16/01/2026 20,150 -0.55 (-2.66%) 32,240,900 668,132.79 0 0 20,700 22,100 19,300
15/01/2026 20,700 -0.7 (-3.27%) 29,699,000 621,243.27 0 0 21,400 22,850 19,950
14/01/2026 21,400 0.45 (2.15%) 38,293,200 819,803.43 0 0 20,950 22,400 19,500
13/01/2026 20,950 1.35 (6.89%) 46,664,000 949,514.3 0 0 19,600 20,950 18,250
12/01/2026 19,600 -0.1 (-0.51%) 34,088,000 672,392. 0 0 19,700 21,050 18,350
09/01/2026 19,700 1.1 (5.91%) 38,812,900 764,074.55 0 0 18,600 19,900 17,300
08/01/2026 18,600 0.65 (3.62%) 44,567,300 842,460.05 0 0 17,950 19,200 16,700
07/01/2026 17,950 1.15 (6.85%) 31,374,900 551,252.69 0 0 16,800 17,950 15,650
06/01/2026 16,800 0.55 (3.38%) 20,485,800 344,400.47 0 0 16,250 17,350 15,150
05/01/2026 16,250 0.15 (0.93%) 16,538,300 273,610.69 0 0 16,100 17,200 15,000
31/12/2025 16,100 -0.1 (-0.62%) 5,363,600 86,834.27 0 0 16,200 17,300 15,100
30/12/2025 16,200 -0.5 (-2.99%) 7,348,700 121,207.12 0 0 16,700 17,850 15,550
29/12/2025 16,700 0.45 (2.77%) 17,508,200 292,863.28 0 0 16,250 17,350 15,150
26/12/2025 16,250 0.35 (2.2%) 11,687,700 187,803.99 0 0 15,900 17,000 14,800
25/12/2025 15,900 -0.25 (-1.55%) 5,374,500 86,143.34 0 0 16,150 17,250 15,050
24/12/2025 16,150 -0.05 (-0.31%) 6,624,400 107,397.84 0 0 16,200 17,300 15,100
23/12/2025 16,200 -0.25 (-1.52%) 9,958,300 162,712.92 0 0 16,450 17,600 15,300

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