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 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
24/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
23/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
22/06/2026 12,000 -1 (-7.69%) 101 1.21 0 0 13,000 14,900 11,100
19/06/2026 13,000 -0.8 (-5.8%) 100 1.3 0 0 13,800 15,800 11,800
18/06/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
17/06/2026 13,500 -0.7 (-4.93%) 500 6.91 0 0 14,200 16,300 12,100
16/06/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
15/06/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
12/06/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
11/06/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
10/06/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
09/06/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
08/06/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
05/06/2026 14,200 1.2 (9.23%) 100 1.42 0 0 13,000 14,900 11,100
04/06/2026 13,000 1.4 (12.07%) 200 2.6 0 0 11,600 13,300 9,900
03/06/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
02/06/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
01/06/2026 11,600 0 (0%) 100 1.16 0 0 11,600 13,300 9,900
29/05/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
28/05/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
27/05/2026 11,600 0 (0%) 100 1.16 0 0 11,600 13,300 9,900
26/05/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
25/05/2026 11,600 -2 (-14.71%) 5,500 63.8 0 0 13,600 15,600 11,600
22/05/2026 13,600 1.7 (14.29%) 700 9.52 0 0 11,900 13,600 10,200
21/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
20/05/2026 11,900 0 (0%) 4 0.04 0 0 11,900 13,600 10,200
19/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
18/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
15/05/2026 11,900 -2 (-14.39%) 13,002 154.72 0 0 13,900 15,900 11,900
14/05/2026 13,900 0 (0%) 16 0.19 0 0 13,900 15,900 11,900
13/05/2026 13,900 0 (0%) 3 0.04 0 0 13,900 15,900 11,900
12/05/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
11/05/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
08/05/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
07/05/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
06/05/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
05/05/2026 13,900 0 (0%) 30 0.42 0 0 13,900 15,900 11,900
04/05/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
29/04/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
28/04/2026 13,900 0 (0%) 1 0.01 0 0 13,900 15,900 11,900
24/04/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
23/04/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
22/04/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
21/04/2026 13,900 0 (0%) 9,000 125.1 0 0 13,900 15,900 11,900
20/04/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
17/04/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
16/04/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
15/04/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
14/04/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
13/04/2026 13,900 0 (0%) 1 0.01 0 0 13,900 15,900 11,900
10/04/2026 13,900 0.9 (6.92%) 1,600 22.24 0 0 13,000 14,900 11,100
09/04/2026 13,000 -0.9 (-6.47%) 800 10.4 0 0 13,900 15,900 11,900
08/04/2026 14,000 0 (0%) 900 12.5 0 0 14,000 16,100 11,900
07/04/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
06/04/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
03/04/2026 14,000 0 (0%) 6,000 84 0 0 14,000 16,100 11,900
02/04/2026 14,000 0 (0%) 9 0.13 0 0 14,000 16,100 11,900
01/04/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
31/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
30/03/2026 14,000 0 (0%) 11 0.15 0 0 14,000 16,100 11,900
27/03/2026 14,000 1.3 (10.24%) 31,100 435.27 0 0 12,700 14,600 10,800
26/03/2026 12,700 -2.2 (-14.77%) 1,400 17.78 0 0 14,900 17,100 12,700
25/03/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
24/03/2026 14,900 0 (0%) 12 0.16 0 0 14,900 17,100 12,700
23/03/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
20/03/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
19/03/2026 14,900 0.9 (6.43%) 100 1.49 0 0 14,000 16,100 11,900
18/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
17/03/2026 14,000 0 (0%) 1 0.01 0 0 14,000 16,100 11,900
16/03/2026 14,000 -0.2 (-1.41%) 9,600 134.4 0 0 14,200 16,300 12,100
13/03/2026 14,200 0 (0%) 38 0.49 0 0 14,200 16,300 12,100
12/03/2026 14,200 0 (0%) 1 0.01 0 0 14,200 16,300 12,100
11/03/2026 14,000 -1 (-6.67%) 15,000 213 0 0 15,000 17,200 12,800
10/03/2026 15,000 -0.5 (-3.23%) 2,000 30 0 0 15,500 17,800 13,200
09/03/2026 15,500 0 (0%) 1 0.02 0 0 15,500 17,800 13,200
06/03/2026 15,500 0 (0%) 100 1.55 0 0 15,500 17,800 13,200
05/03/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
04/03/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
03/03/2026 15,500 -0.4 (-2.52%) 400 6.2 0 0 15,900 18,200 13,600
02/03/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
27/02/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
26/02/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
25/02/2026 15,900 1.9 (13.57%) 100 1.59 0 0 14,000 16,100 11,900
24/02/2026 14,000 0 (0%) 813 11.38 0 0 14,000 16,100 11,900
23/02/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
13/02/2026 13,000 0 (0%) 1,200 16.75 0 0 13,000 14,900 11,100
12/02/2026 13,000 0 (0%) 24 0.31 0 0 13,000 14,900 11,100
11/02/2026 14,000 -1 (-6.67%) 3,100 40.28 0 0 15,000 17,200 12,800
10/02/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
09/02/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
06/02/2026 15,000 0 (0%) 100 1.5 0 0 15,000 17,200 12,800
05/02/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
04/02/2026 15,000 0 (0%) 3,200 48 0 0 15,000 17,200 12,800
03/02/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
02/02/2026 15,000 0.8 (5.63%) 2,009 30.14 0 0 14,200 16,300 12,100
30/01/2026 14,200 1.8 (14.52%) 2,328 33.06 0 0 12,400 14,200 10,600
29/01/2026 12,300 -2.1 (-14.58%) 10,200 126.3 0 0 14,400 16,500 12,300
28/01/2026 14,300 0.2 (1.42%) 2,200 31.66 0 0 14,100 16,200 12,000
27/01/2026 14,100 1.8 (14.63%) 5,100 71.91 0 0 12,300 14,100 10,500
26/01/2026 15,000 0.6 (4.17%) 45,800 563.61 0 0 14,400 16,500 12,300
23/01/2026 14,400 0.1 (0.7%) 5,300 76.32 0 0 14,300 16,400 12,200
22/01/2026 14,500 -0.5 (-3.33%) 1,000 14.25 0 0 15,000 17,200 12,800
21/01/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
20/01/2026 15,000 0.2 (1.35%) 100 1.5 0 0 14,800 17,000 12,600
19/01/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
16/01/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
15/01/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
14/01/2026 15,000 0.3 (2.04%) 809 11.98 0 0 14,700 16,900 12,500
13/01/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
12/01/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
09/01/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
08/01/2026 15,000 0 (0%) 300 4.4 0 0 15,000 17,200 12,800
07/01/2026 15,100 1.9 (14.39%) 12,500 187.95 0 0 13,200 15,100 11,300
06/01/2026 13,200 0 (0%) 1,000 13.2 0 0 13,200 15,100 11,300
05/01/2026 13,200 0 (0%) 0 0 0 0 13,200 15,100 11,300
31/12/2025 13,200 0 (0%) 0 0 0 0 13,200 15,100 11,300
30/12/2025 13,200 0 (0%) 0 0 0 0 13,200 15,100 11,300
29/12/2025 13,200 0 (0%) 0 0 0 0 13,200 15,100 11,300
26/12/2025 13,200 0 (0%) 0 0 0 0 13,200 15,100 11,300
25/12/2025 13,200 0 (0%) 0 0 0 0 13,200 15,100 11,300

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