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
22/06/2026 65,000 0.4 (0.62%) 2,500 162.16 0 0 64,600 74,200 55,000
19/06/2026 64,600 0 (0%) 2,400 155.04 0 0 64,600 74,200 55,000
18/06/2026 64,500 -0.1 (-0.15%) 7,601 490.65 0 0 64,600 74,200 55,000
17/06/2026 64,700 0 (0%) 4,602 297.49 0 0 64,700 74,400 55,000
16/06/2026 64,800 0.2 (0.31%) 2,009 129.94 0 0 64,600 74,200 55,000
15/06/2026 65,000 -0.1 (-0.15%) 4,401 284.15 0 0 65,100 74,800 55,400
12/06/2026 65,200 0 (0%) 3,201 208.52 0 0 65,200 74,900 55,500
11/06/2026 65,400 -0.2 (-0.3%) 3,600 234.8 0 0 65,600 75,400 55,800
10/06/2026 65,900 0.7 (1.07%) 900 59.07 0 0 65,200 74,900 55,500
09/06/2026 65,000 -0.3 (-0.46%) 400 26.09 0 0 65,300 75,000 55,600
08/06/2026 65,200 -0.1 (-0.15%) 3,220 210.12 0 0 65,300 75,000 55,600
05/06/2026 65,300 0 (0%) 0 0 0 0 65,300 75,000 55,600
04/06/2026 66,000 0.9 (1.38%) 1,606 104.87 0 0 65,100 74,800 55,400
03/06/2026 65,000 -0.2 (-0.31%) 804 52.33 0 0 65,200 74,900 55,500
02/06/2026 65,700 0.1 (0.15%) 8,371 546.16 0 0 65,600 75,400 55,800
01/06/2026 65,200 -0.9 (-1.36%) 3,405 223.49 0 0 66,100 76,000 56,200
29/05/2026 65,900 -0.5 (-0.75%) 3,900 257.6 0 0 66,400 76,300 56,500
28/05/2026 66,100 -0.3 (-0.45%) 601 39.88 0 0 66,400 76,300 56,500
27/05/2026 66,300 -0.2 (-0.3%) 1,702 113.08 0 0 66,500 76,400 56,600
26/05/2026 67,000 1 (1.52%) 7,804 519.08 0 0 66,000 75,900 56,100
25/05/2026 66,100 0.4 (0.61%) 1,302 85.94 0 0 65,700 75,500 55,900
22/05/2026 66,000 -0.1 (-0.15%) 638 41.94 0 0 66,100 76,000 56,200
21/05/2026 66,000 -0.1 (-0.15%) 2,200 145.31 0 0 66,100 76,000 56,200
20/05/2026 66,100 0 (0%) 908 60.02 0 0 66,100 76,000 56,200
19/05/2026 66,000 0.1 (0.15%) 5,502 363.5 0 0 65,900 75,700 56,100
18/05/2026 65,700 -0.3 (-0.45%) 1,135 74.77 0 0 66,000 75,900 56,100
15/05/2026 66,100 0 (0%) 2,402 158.46 0 0 66,100 76,000 56,200
14/05/2026 66,000 -0.6 (-0.9%) 6,000 396.48 0 0 66,600 76,500 56,700
13/05/2026 66,400 -0.2 (-0.3%) 4,900 326.14 0 0 66,600 76,500 56,700
12/05/2026 66,600 0.3 (0.45%) 7,200 479.78 0 0 66,300 76,200 56,400
11/05/2026 66,500 0.1 (0.15%) 5,073 336.39 0 0 66,400 76,300 56,500
08/05/2026 66,500 0.4 (0.61%) 1,407 93.42 0 0 66,100 76,000 56,200
07/05/2026 66,500 0.6 (0.91%) 3,502 231.31 0 0 65,900 75,700 56,100
06/05/2026 66,400 0.3 (0.45%) 1,500 98.84 0 0 66,100 76,000 56,200
05/05/2026 66,300 -0.6 (-0.9%) 4,644 307.09 0 0 66,900 76,900 56,900
04/05/2026 66,500 0.2 (0.3%) 11,214 749.7 0 0 66,300 76,200 56,400
29/04/2026 66,600 0.5 (0.76%) 5,900 391.25 0 0 66,100 76,000 56,200
28/04/2026 66,700 1.9 (2.93%) 18,075 1,194.63 0 0 64,800 74,500 55,100
24/04/2026 64,600 0.2 (0.31%) 2,800 181.55 7,150 407.55 64,400 74,000 54,800
23/04/2026 64,000 0.6 (0.95%) 3,828 246.67 0 0 63,400 72,900 53,900
22/04/2026 63,500 -0.1 (-0.16%) 1,647 104.45 0 0 63,600 73,100 54,100
21/04/2026 63,800 0.3 (0.47%) 14,300 909.01 0 0 63,500 73,000 54,000
20/04/2026 63,700 0.3 (0.47%) 11,408 724.56 0 0 63,400 72,900 53,900
17/04/2026 63,800 0.4 (0.63%) 5,756 365.22 0 0 63,400 72,900 53,900
16/04/2026 63,900 0.4 (0.63%) 5,602 355.4 0 0 63,500 73,000 54,000
15/04/2026 63,800 0.6 (0.95%) 6,968 442.29 0 0 63,200 72,600 53,800
14/04/2026 63,500 1.3 (2.09%) 5,659 357.67 0 0 62,200 71,500 52,900
13/04/2026 62,500 0.1 (0.16%) 2,540 158.11 0 0 62,400 71,700 53,100
10/04/2026 62,400 -0.5 (-0.79%) 7,717 481.17 0 0 62,900 72,300 53,500
09/04/2026 63,000 0.9 (1.45%) 5,474 344.54 0 0 62,100 71,400 52,800
08/04/2026 62,700 0.4 (0.64%) 9,697 602.34 0 0 62,300 71,600 53,000
07/04/2026 62,400 0 (0%) 5,300 330.14 0 0 62,400 71,700 53,100
06/04/2026 62,700 -0.2 (-0.32%) 7,702 480.89 0 0 62,900 72,300 53,500
03/04/2026 63,000 -1 (-1.56%) 8,102 509.82 0 0 64,000 73,600 54,400
02/04/2026 64,000 -0.4 (-0.62%) 18,367 1,175.96 0 0 64,400 74,000 54,800
01/04/2026 64,400 0.6 (0.94%) 6,501 418.55 0 0 63,800 73,300 54,300
31/03/2026 63,700 -0.9 (-1.39%) 11,719 748.03 0 0 64,600 74,200 55,000
30/03/2026 64,700 -0.6 (-0.92%) 17,203 1,110.77 0 0 65,300 75,000 55,600
27/03/2026 65,200 0.8 (1.24%) 33,159 2,164.17 0 0 64,400 74,000 54,800
26/03/2026 65,000 3.9 (6.38%) 26,356 1,697.1 0 0 61,100 70,200 52,000
25/03/2026 60,700 7.1 (13.25%) 55,161 3,369.03 0 0 53,600 61,600 45,600
24/03/2026 54,000 0.5 (0.93%) 850 45.55 0 0 53,500 61,500 45,500
23/03/2026 52,800 -2 (-3.65%) 5,600 299.72 0 0 54,800 63,000 46,600
20/03/2026 55,000 0.3 (0.55%) 1,800 98.59 0 0 54,700 62,900 46,500
19/03/2026 54,700 0.3 (0.55%) 7,491 409.9 0 0 54,400 62,500 46,300
18/03/2026 54,400 1.4 (2.64%) 200 10.88 0 0 53,000 60,900 45,100
17/03/2026 53,900 1.3 (2.47%) 2,025 107.3 0 0 52,600 60,400 44,800
16/03/2026 52,800 0.2 (0.38%) 1,600 84.11 0 0 52,600 60,400 44,800
13/03/2026 52,900 0.3 (0.57%) 3,100 163.18 0 0 52,600 60,400 44,800
12/03/2026 52,700 0.4 (0.76%) 1,500 78.86 0 0 52,300 60,100 44,500
11/03/2026 52,900 1.4 (2.72%) 6,101 319.09 0 0 51,500 59,200 43,800
10/03/2026 52,700 0.8 (1.54%) 13,311 685.91 0 0 51,900 59,600 44,200
09/03/2026 51,000 -4.1 (-7.44%) 19,800 1,027.88 0 0 55,100 63,300 46,900
06/03/2026 55,300 0.4 (0.73%) 2,500 137.76 0 0 54,900 63,100 46,700
05/03/2026 55,100 1.7 (3.18%) 1,218 66.88 0 0 53,400 61,400 45,400
04/03/2026 53,800 -0.2 (-0.37%) 6,435 343.72 0 0 54,000 62,100 45,900
03/03/2026 54,000 1.1 (2.08%) 9,112 492.42 0 0 52,900 60,800 45,000
02/03/2026 53,200 0.5 (0.95%) 17,260 912.62 0 0 52,700 60,600 44,800
27/02/2026 52,800 0.1 (0.19%) 11,085 584.37 0 0 52,700 60,600 44,800
26/02/2026 52,400 0 (0%) 8,115 427.95 0 0 52,400 60,200 44,600
25/02/2026 52,700 0.1 (0.19%) 8,015 420.03 0 0 52,600 60,400 44,800
24/02/2026 52,700 -0.1 (-0.19%) 4,124 216.95 0 0 52,800 60,700 44,900
23/02/2026 52,900 0.6 (1.15%) 1,110 58.61 0 0 52,300 60,100 44,500
13/02/2026 52,000 -0.9 (-1.7%) 1,714 89.65 0 0 52,900 60,800 45,000
12/02/2026 52,900 0.2 (0.38%) 5,700 301.35 0 0 52,700 60,600 44,800
11/02/2026 53,200 0.1 (0.19%) 7,210 380.17 0 0 53,100 61,000 45,200
10/02/2026 52,800 -0.1 (-0.19%) 5,000 265.33 0 0 52,900 60,800 45,000
09/02/2026 52,800 -0.1 (-0.19%) 6,126 323.82 0 0 52,900 60,800 45,000
06/02/2026 53,400 0.5 (0.95%) 1,600 84.63 0 0 52,900 60,800 45,000
05/02/2026 53,800 0.3 (0.56%) 5,105 269.95 0 0 53,500 61,500 45,500
04/02/2026 53,900 2.1 (4.05%) 12,346 660.68 0 0 51,800 59,500 44,100
03/02/2026 52,000 3.6 (7.44%) 20,700 1,072.32 0 0 48,400 55,600 41,200
02/02/2026 48,900 0.6 (1.24%) 10,100 488.72 0 0 48,300 55,500 41,100
30/01/2026 48,400 0.2 (0.41%) 3,903 188.67 0 0 48,200 55,400 41,000
29/01/2026 48,800 0.8 (1.67%) 4,900 236.2 0 0 48,000 55,200 40,800
28/01/2026 48,500 0.2 (0.41%) 8,600 412.43 0 0 48,300 55,500 41,100
27/01/2026 48,800 0 (0%) 3,600 173.77 0 0 48,800 56,100 41,500
26/01/2026 49,200 -0.1 (-0.2%) 11,080 540.75 0 0 49,300 56,600 42,000
23/01/2026 49,500 0.3 (0.61%) 1,211 59.66 0 0 49,200 56,500 41,900
22/01/2026 49,900 0.2 (0.4%) 3,801 187.18 0 0 49,700 57,100 42,300
21/01/2026 50,000 0 (0%) 10,412 517. 0 0 50,000 57,500 42,500
20/01/2026 50,800 0.8 (1.6%) 7,916 395.86 0 0 50,000 57,500 42,500
19/01/2026 50,000 -0.1 (-0.2%) 124 6.18 0 0 50,100 57,600 42,600
16/01/2026 50,000 0 (0%) 1,100 55.16 0 0 50,000 57,500 42,500
15/01/2026 49,900 0 (0%) 14,606 730.82 0 0 49,900 57,300 42,500
14/01/2026 51,000 3 (6.25%) 6,856 342.17 0 0 48,000 55,200 40,800
13/01/2026 48,200 1.8 (3.88%) 3,854 184.88 0 0 46,400 53,300 39,500
12/01/2026 47,000 0.9 (1.95%) 9,448 438.39 0 0 46,100 53,000 39,200
09/01/2026 46,300 0.2 (0.43%) 4,950 228.18 0 0 46,100 53,000 39,200
08/01/2026 46,100 0.1 (0.22%) 2,685 123.67 0 0 46,000 52,900 39,100
07/01/2026 46,000 -0.1 (-0.22%) 15,005 689.85 0 0 46,100 53,000 39,200
06/01/2026 46,100 0.2 (0.44%) 130 5.94 0 0 45,900 52,700 39,100
05/01/2026 45,900 0.1 (0.22%) 4,400 202.02 0 0 45,800 52,600 39,000
31/12/2025 45,900 0 (0%) 6,601 302.61 0 0 45,900 52,700 39,100
30/12/2025 46,000 0 (0%) 9,200 422.59 0 0 46,000 52,900 39,100
29/12/2025 45,900 0.1 (0.22%) 1,301 59.83 0 0 45,800 52,600 39,000
26/12/2025 45,900 0 (0%) 4,101 187.95 0 0 45,900 52,700 39,100
25/12/2025 45,900 -0.1 (-0.22%) 1,331 61.03 0 0 46,000 52,900 39,100
24/12/2025 46,100 0.2 (0.44%) 6,900 317.28 0 0 45,900 52,700 39,100
23/12/2025 45,900 -0.1 (-0.22%) 8,231 377.6 0 0 46,000 52,900 39,100
22/12/2025 46,400 0.1 (0.22%) 4,524 208.2 0 0 46,300 53,200 39,400

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