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 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
22/06/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
19/06/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
18/06/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
17/06/2026 11,000 0.1 (0.92%) 400 4.36 0 0 10,900 12,500 9,300
16/06/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
15/06/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
12/06/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
11/06/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
10/06/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
09/06/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
08/06/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
05/06/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
04/06/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
03/06/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
02/06/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
01/06/2026 10,900 0 (0%) 18 0.19 0 0 10,900 12,500 9,300
29/05/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
28/05/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
27/05/2026 10,900 0 (0%) 18 0.17 0 0 10,900 12,500 9,300
26/05/2026 11,000 0 (0%) 200 2.18 0 0 11,000 12,600 9,400
25/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
22/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
21/05/2026 11,000 -0.1 (-0.9%) 3,400 37.4 0 0 11,100 12,700 9,500
20/05/2026 11,100 0.1 (0.91%) 1,000 11.1 0 0 11,000 12,600 9,400
19/05/2026 11,000 0 (0%) 2,600 28.6 0 0 11,000 12,600 9,400
18/05/2026 11,000 0 (0%) 15,000 165 0 0 11,000 12,600 9,400
15/05/2026 11,000 0 (0%) 1,000 11 0 0 11,000 12,600 9,400
14/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
13/05/2026 11,000 0 (0%) 1,600 17.6 0 0 11,000 12,600 9,400
12/05/2026 11,000 0.1 (0.92%) 2,300 25.3 0 0 10,900 12,500 9,300
11/05/2026 10,900 0 (0%) 157 1.74 0 0 10,900 12,500 9,300
08/05/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
07/05/2026 10,900 0 (0%) 2 0.02 0 0 10,900 12,500 9,300
06/05/2026 11,000 0 (0%) 1,200 13.12 0 0 11,000 12,600 9,400
05/05/2026 11,000 0 (0%) 2,402 26.42 0 0 11,000 12,600 9,400
04/05/2026 11,000 0 (0%) 4,500 49.5 0 0 11,000 12,600 9,400
29/04/2026 11,000 0.1 (0.92%) 2,400 26.4 0 0 10,900 12,500 9,300
28/04/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
24/04/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
23/04/2026 10,900 -0.1 (-0.91%) 500 5.45 0 0 11,000 12,600 9,400
22/04/2026 11,000 0 (0%) 2,118 23.3 0 0 11,000 12,600 9,400
21/04/2026 11,000 0 (0%) 1,100 12.1 0 0 11,000 12,600 9,400
20/04/2026 11,000 0 (0%) 501 5.51 0 0 11,000 12,600 9,400
17/04/2026 11,000 0 (0%) 100 1.1 0 0 11,000 12,600 9,400
16/04/2026 11,000 0 (0%) 1,100 12.1 0 0 11,000 12,600 9,400
15/04/2026 11,000 0 (0%) 100 1.1 0 0 11,000 12,600 9,400
14/04/2026 10,200 0.6 (6.25%) 2,600 28.52 0 0 9,600 11,000 8,200
13/04/2026 9,600 -1.4 (-12.73%) 180 1.73 0 0 11,000 12,600 9,400
10/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
09/04/2026 11,000 0 (0%) 200 2.2 0 0 11,000 12,600 9,400
08/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
07/04/2026 11,000 -0.2 (-1.79%) 1,580 17.43 0 0 11,200 12,800 9,600
06/04/2026 11,200 0 (0%) 100 1.12 0 0 11,200 12,800 9,600
03/04/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
02/04/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
01/04/2026 11,200 0 (0%) 300 3.36 0 0 11,200 12,800 9,600
31/03/2026 11,200 0.8 (7.69%) 100 1.12 0 0 10,400 11,900 8,900
30/03/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
27/03/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
26/03/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
25/03/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
24/03/2026 10,400 0 (0%) 500 5.2 0 0 10,400 11,900 8,900
23/03/2026 11,300 0.1 (0.89%) 400 4.15 0 0 11,200 12,800 9,600
20/03/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
19/03/2026 11,200 0 (0%) 1 0.01 0 0 11,200 12,800 9,600
18/03/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
17/03/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
16/03/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
13/03/2026 11,200 0 (0%) 100 1.12 0 0 11,200 12,800 9,600
12/03/2026 11,200 0.2 (1.82%) 400 4.46 0 0 11,000 12,600 9,400
11/03/2026 11,000 0.1 (0.92%) 300 3.29 0 0 10,900 12,500 9,300
10/03/2026 11,100 0 (0%) 800 8.74 0 0 11,100 12,700 9,500
09/03/2026 11,100 -0.1 (-0.89%) 100 1.11 0 0 11,200 12,800 9,600
06/03/2026 11,100 -0.1 (-0.89%) 800 8.94 0 0 11,200 12,800 9,600
05/03/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
04/03/2026 11,200 -0.1 (-0.88%) 600 6.73 0 0 11,300 12,900 9,700
03/03/2026 11,300 -0.4 (-3.42%) 100 1.13 0 0 11,700 13,400 10,000
02/03/2026 11,700 0.3 (2.63%) 900 10.56 0 0 11,400 13,100 9,700
27/02/2026 11,500 0.2 (1.77%) 800 9.1 0 0 11,300 12,900 9,700
26/02/2026 11,300 0 (0%) 201 2.27 0 0 11,300 12,900 9,700
25/02/2026 11,400 0.2 (1.79%) 700 7.92 0 0 11,200 12,800 9,600
24/02/2026 11,300 0.1 (0.89%) 1,000 11.22 0 0 11,200 12,800 9,600
23/02/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
13/02/2026 11,200 0 (0%) 300 3.36 0 0 11,200 12,800 9,600
12/02/2026 11,300 0.3 (2.73%) 1,700 19.04 0 0 11,000 12,600 9,400
11/02/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
10/02/2026 11,100 0 (0%) 1,400 15.44 0 0 11,100 12,700 9,500
09/02/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
06/02/2026 11,200 0.1 (0.9%) 600 6.68 0 0 11,100 12,700 9,500
05/02/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
04/02/2026 11,000 -0.6 (-5.17%) 1,100 12.16 0 0 11,600 13,300 9,900
03/02/2026 11,600 0 (0%) 200 2.32 0 0 11,600 13,300 9,900
02/02/2026 11,500 0.7 (6.48%) 4,200 48.91 0 0 10,800 12,400 9,200
30/01/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
29/01/2026 10,700 -0.3 (-2.73%) 9,801 106.18 0 0 11,000 12,600 9,400
28/01/2026 11,000 0 (0%) 1,100 12.1 0 0 11,000 12,600 9,400
27/01/2026 11,000 -0.6 (-5.17%) 5,200 57.39 0 0 11,600 13,300 9,900
26/01/2026 11,600 0 (0%) 200 2.32 0 0 11,600 13,300 9,900
23/01/2026 11,600 0 (0%) 100 1.16 0 0 11,600 13,300 9,900
22/01/2026 11,600 0 (0%) 100 1.16 0 0 11,600 13,300 9,900
21/01/2026 11,500 0 (0%) 300 3.49 0 0 11,500 13,200 9,800
20/01/2026 11,500 0.1 (0.88%) 2,600 29.9 0 0 11,400 13,100 9,700
19/01/2026 11,400 0 (0%) 2,600 29.64 0 0 11,400 13,100 9,700
16/01/2026 11,400 0.3 (2.7%) 1,100 12.56 0 0 11,100 12,700 9,500
15/01/2026 11,000 -0.5 (-4.35%) 1,300 14.45 0 0 11,500 13,200 9,800
14/01/2026 11,500 -0.1 (-0.86%) 2,000 23 0 0 11,600 13,300 9,900
13/01/2026 11,500 -0.1 (-0.86%) 502 5.81 0 0 11,600 13,300 9,900
12/01/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
09/01/2026 11,700 0.2 (1.74%) 4,000 46.4 0 0 11,500 13,200 9,800
08/01/2026 11,500 0.2 (1.77%) 500 5.75 0 0 11,300 12,900 9,700
07/01/2026 11,300 0 (0%) 100 1.13 0 0 11,300 12,900 9,700
06/01/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
05/01/2026 11,000 -0.5 (-4.35%) 1,800 20.3 0 0 11,500 13,200 9,800
31/12/2025 11,500 0 (0%) 1,000 11.5 0 0 11,500 13,200 9,800
30/12/2025 11,600 0 (0%) 2,100 24.2 0 0 11,600 13,300 9,900
29/12/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
26/12/2025 11,600 0 (0%) 1,000 11.6 0 0 11,600 13,300 9,900
25/12/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
24/12/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
23/12/2025 11,600 -0.1 (-0.85%) 100 1.16 0 0 11,700 13,400 10,000

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