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
19/06/2026 6,220 0 (0%) 0 0 0 0 6,220 6,650 5,790
18/06/2026 6,220 -0.02 (-0.32%) 329,000 2,042.12 0 0 6,240 6,670 5,810
17/06/2026 6,240 0.05 (0.81%) 417,700 2,576.95 0 0 6,190 6,620 5,760
16/06/2026 6,190 -0.01 (-0.16%) 371,900 2,298.83 0 0 6,200 6,630 5,770
15/06/2026 6,200 -0.03 (-0.48%) 327,000 2,033.49 0 0 6,230 6,660 5,800
12/06/2026 6,230 0.01 (0.16%) 374,900 2,327.25 0 0 6,220 6,650 5,790
11/06/2026 6,220 -0.09 (-1.43%) 162,600 1,011.29 0 0 6,310 6,750 5,870
10/06/2026 6,310 0.13 (2.1%) 505,100 3,166.32 0 0 6,180 6,610 5,750
09/06/2026 6,180 0.18 (3%) 603,000 3,701.87 0 0 6,000 6,420 5,580
08/06/2026 6,000 -0.03 (-0.5%) 1,002,800 5,985.76 0 0 6,030 6,450 5,610
05/06/2026 6,030 -0.03 (-0.5%) 331,300 2,009.92 0 0 6,060 6,480 5,640
04/06/2026 6,060 0.06 (1%) 364,900 2,207.78 0 0 6,000 6,420 5,580
03/06/2026 6,000 -0.21 (-3.38%) 975,200 5,899.71 0 0 6,210 6,640 5,780
02/06/2026 6,210 -0.22 (-3.42%) 1,029,700 6,466.3 0 0 6,430 6,880 5,980
01/06/2026 6,430 0.13 (2.06%) 814,200 5,297.81 0 0 6,300 6,740 5,860
29/05/2026 6,300 -0.37 (-5.55%) 4,177,800 26,073.6 0 0 6,670 7,130 6,210
28/05/2026 6,670 -0.5 (-6.97%) 3,533,900 23,574.29 0 0 7,170 7,670 6,670
27/05/2026 7,170 -0.53 (-6.88%) 3,168,100 22,784.2 0 0 7,700 8,230 7,170
26/05/2026 7,700 -0.4 (-4.94%) 1,225,000 9,473.62 0 0 8,100 8,660 7,540
25/05/2026 8,100 -0.18 (-2.17%) 428,300 3,498.28 0 0 8,280 8,850 7,710
22/05/2026 8,280 0 (0%) 1,234,700 10,138.48 0 0 8,280 8,850 7,710
21/05/2026 8,280 0.13 (1.6%) 2,320,200 19,173.94 0 0 8,150 8,720 7,580
20/05/2026 8,150 -0.06 (-0.73%) 472,000 3,862.96 0 0 8,210 8,780 7,640
19/05/2026 8,210 0 (0%) 291,200 2,382.76 0 0 8,210 8,780 7,640
18/05/2026 8,210 0 (0%) 198,300 1,621.84 0 0 8,210 8,780 7,640
15/05/2026 8,210 0 (0%) 869,600 7,112.09 0 0 8,210 8,780 7,640
14/05/2026 8,210 0.01 (0.12%) 667,200 5,472.7 0 0 8,200 8,770 7,630
13/05/2026 8,200 -0.23 (-2.73%) 630,800 5,245.91 0 0 8,430 9,020 7,840
12/05/2026 8,430 -0.05 (-0.59%) 1,007,600 8,439.5 0 0 8,480 9,070 7,890
11/05/2026 8,480 -0.12 (-1.4%) 570,600 4,836.66 0 0 8,600 9,200 8,000
08/05/2026 8,600 -0.04 (-0.46%) 438,900 3,744.11 0 0 8,640 9,240 8,040
07/05/2026 8,640 -0.13 (-1.48%) 1,587,100 13,764.34 0 0 8,770 9,380 8,160
06/05/2026 8,770 -0.2 (-2.23%) 855,500 7,542.19 0 0 8,970 9,590 8,350
05/05/2026 8,970 -0.01 (-0.11%) 2,449,400 21,420.92 0 0 8,980 9,600 8,360
04/05/2026 8,980 -0.02 (-0.22%) 1,450,400 13,039.38 0 0 9,000 9,630 8,370
29/04/2026 9,000 -0.12 (-1.32%) 1,469,900 13,239.96 0 0 9,120 9,750 8,490
28/04/2026 9,120 -0.23 (-2.46%) 2,958,500 27,022.67 0 0 9,350 10,000 8,700
24/04/2026 9,350 0 (0%) 6,918,100 63,991.34 0 0 9,350 10,000 8,700
23/04/2026 9,350 -0.15 (-1.58%) 4,921,000 45,600.8 0 0 9,500 10,150 8,840
22/04/2026 9,500 0.1 (1.06%) 4,987,800 46,029.37 0 0 9,400 10,050 8,750
21/04/2026 9,400 0.1 (1.08%) 7,024,600 64,603.35 0 0 9,300 9,950 8,650
20/04/2026 9,300 0.17 (1.86%) 3,952,000 35,997.05 0 0 9,130 9,760 8,500
17/04/2026 9,130 0 (0%) 3,600,300 32,658.13 0 0 9,130 9,760 8,500
16/04/2026 9,130 -0.06 (-0.65%) 1,877,800 17,004.51 0 0 9,190 9,830 8,550
15/04/2026 9,190 -0.01 (-0.11%) 4,355,500 39,966.05 0 0 9,200 9,840 8,560
14/04/2026 9,200 -0.09 (-0.97%) 1,639,900 15,059.42 0 0 9,290 9,940 8,640
13/04/2026 9,290 -0.11 (-1.17%) 2,626,500 24,212.28 0 0 9,400 10,050 8,750
10/04/2026 9,400 0.01 (0.11%) 4,101,000 38,528.32 0 0 9,390 10,000 8,740
09/04/2026 9,390 0.03 (0.32%) 2,499,300 23,326.11 0 0 9,360 10,000 8,710
08/04/2026 9,360 0.2 (2.18%) 2,532,600 23,149. 0 0 9,160 9,800 8,520
07/04/2026 9,160 -0.68 (-6.91%) 3,546,200 34,025.67 0 0 9,840 10,500 9,160
06/04/2026 9,840 -0.26 (-2.57%) 3,913,400 38,418.07 0 0 10,100 10,800 9,400
03/04/2026 10,100 -0.05 (-0.49%) 6,553,900 65,214.07 0 0 10,150 10,850 9,440
02/04/2026 10,150 -0.05 (-0.49%) 1,746,900 17,475.67 0 0 10,200 10,900 9,490
01/04/2026 10,200 0.26 (2.62%) 2,653,000 26,502.73 0 0 9,940 10,600 9,250
31/03/2026 9,940 0.24 (2.47%) 2,665,700 26,201.05 0 0 9,700 10,350 9,030
30/03/2026 9,700 -0.7 (-6.73%) 4,851,100 48,847.67 0 0 10,400 11,100 9,680
27/03/2026 10,400 -0.1 (-0.95%) 6,326,900 64,439.31 0 0 10,500 11,200 9,770
26/03/2026 10,500 0 (0%) 4,769,600 48,933.87 0 0 10,500 11,200 9,770
25/03/2026 10,500 0.5 (5%) 4,221,300 43,119.84 0 0 10,000 10,700 9,300
24/03/2026 10,000 0 (0%) 3,809,400 37,777.08 0 0 10,000 10,700 9,300
23/03/2026 10,000 -0.15 (-1.48%) 5,137,600 52,694.19 0 0 10,150 10,850 9,440
20/03/2026 10,150 0.65 (6.84%) 5,157,400 50,389.56 0 0 9,500 10,150 8,840
19/03/2026 9,500 0.28 (3.04%) 3,805,000 34,759.19 0 0 9,220 9,860 8,580
18/03/2026 9,220 -0.08 (-0.86%) 2,329,100 21,435.79 0 0 9,300 9,950 8,650
17/03/2026 9,300 0.3 (3.33%) 3,087,100 28,127.46 0 0 9,000 9,630 8,370
16/03/2026 9,000 -0.1 (-1.1%) 1,646,500 14,762.68 0 0 9,100 9,730 8,470
13/03/2026 9,100 -0.09 (-0.98%) 1,858,700 16,943.55 0 0 9,190 9,830 8,550
12/03/2026 9,190 0.14 (1.55%) 2,189,400 20,140.09 0 0 9,050 9,680 8,420
11/03/2026 9,050 -0.07 (-0.77%) 1,647,300 14,645.39 0 0 9,120 9,750 8,490
10/03/2026 9,120 0.04 (0.44%) 1,801,700 16,080. 0 0 9,080 9,710 8,450
09/03/2026 9,080 -0.09 (-0.98%) 1,515,300 13,153.53 0 0 9,170 9,810 8,530
06/03/2026 9,170 0.17 (1.89%) 1,680,700 14,983.21 0 0 9,000 9,630 8,370
05/03/2026 9,000 -0.25 (-2.7%) 1,281,600 11,770.56 0 0 9,250 9,890 8,610
04/03/2026 9,250 0 (0%) 1,463,600 13,321.7 0 0 9,250 9,890 8,610
03/03/2026 9,250 0.18 (1.98%) 1,483,800 13,361.01 0 0 9,070 9,700 8,440
02/03/2026 9,070 -0.68 (-6.97%) 1,365,600 12,958.79 0 0 9,750 10,400 9,070
27/02/2026 9,750 0.05 (0.52%) 1,530,300 14,810.64 0 0 9,700 10,350 9,030
26/02/2026 9,700 0 (0%) 1,547,900 14,728.29 0 0 9,700 10,350 9,030
25/02/2026 9,700 0.3 (3.19%) 2,034,900 19,483.12 0 0 9,400 10,050 8,750
24/02/2026 9,400 0.61 (6.94%) 2,116,000 19,027.5 0 0 8,790 9,400 8,180
23/02/2026 8,790 0 (0%) 1,145,200 9,942.98 0 0 8,790 9,400 8,180
13/02/2026 8,790 0 (0%) 1,073,900 9,315.46 0 0 8,790 9,400 8,180
12/02/2026 8,790 0 (0%) 855,700 7,433.53 0 0 8,790 9,400 8,180
11/02/2026 8,790 -0.01 (-0.11%) 1,207,000 10,529.67 0 0 8,800 9,410 8,190
10/02/2026 8,800 0 (0%) 2,460,200 21,524.59 0 0 8,800 9,410 8,190
09/02/2026 8,800 -0.03 (-0.34%) 1,254,700 10,971.5 0 0 8,830 9,440 8,220
06/02/2026 8,830 -0.07 (-0.79%) 663,200 5,793.27 0 0 8,900 9,520 8,280
05/02/2026 8,900 -0.32 (-3.47%) 973,400 8,797.59 0 0 9,220 9,860 8,580
04/02/2026 9,220 -0.04 (-0.43%) 895,000 8,113.4 0 0 9,260 9,900 8,620
03/02/2026 9,260 0.14 (1.54%) 1,011,000 9,124.6 0 0 9,120 9,750 8,490
02/02/2026 9,120 -0.11 (-1.19%) 647,800 5,868.3 0 0 9,230 9,870 8,590
30/01/2026 9,230 0.05 (0.54%) 457,600 4,212.77 0 0 9,180 9,820 8,540
29/01/2026 9,180 0.18 (2%) 764,900 7,003.62 0 0 9,000 9,630 8,370
28/01/2026 9,000 -0.02 (-0.22%) 925,500 8,228.73 0 0 9,020 9,650 8,390
27/01/2026 9,020 0.02 (0.22%) 1,161,700 10,369.67 0 0 9,000 9,630 8,370
26/01/2026 9,000 -0.06 (-0.66%) 1,209,400 10,710.88 0 0 9,060 9,690 8,430
23/01/2026 9,060 0.06 (0.67%) 1,344,100 11,803.95 0 0 9,000 9,630 8,370
22/01/2026 9,000 0.5 (5.88%) 2,659,400 22,780.11 0 0 8,500 9,090 7,910
21/01/2026 8,500 -0.05 (-0.58%) 342,800 2,920.15 0 0 8,550 9,140 7,960
20/01/2026 8,550 -0.29 (-3.28%) 656,000 5,659.96 0 0 8,840 9,450 8,230
19/01/2026 8,840 0 (0%) 698,900 6,100.15 0 0 8,840 9,450 8,230
16/01/2026 8,840 -0.06 (-0.67%) 564,800 4,972.92 0 0 8,900 9,520 8,280
15/01/2026 8,900 0.05 (0.56%) 503,900 4,425.01 0 0 8,850 9,460 8,240
14/01/2026 8,850 -0.23 (-2.53%) 656,400 5,815.09 0 0 9,080 9,710 8,450
13/01/2026 9,080 -0.08 (-0.87%) 635,100 5,709.53 0 0 9,160 9,800 8,520
12/01/2026 9,160 -0.03 (-0.33%) 728,600 6,624.68 0 0 9,190 9,830 8,550
09/01/2026 9,190 0 (0%) 701,800 6,388.87 0 0 9,190 9,830 8,550
08/01/2026 9,190 -0.01 (-0.11%) 430,100 3,936.95 0 0 9,200 9,840 8,560
07/01/2026 9,200 -0.05 (-0.54%) 689,400 6,283.41 0 0 9,250 9,890 8,610
06/01/2026 9,250 -0.03 (-0.32%) 571,600 5,213.86 0 0 9,280 9,920 8,640
05/01/2026 9,280 -0.18 (-1.9%) 774,300 7,254.38 0 0 9,460 10,100 8,800
31/12/2025 9,460 0.17 (1.83%) 1,136,600 10,528.65 0 0 9,290 9,940 8,640
30/12/2025 9,290 0.14 (1.53%) 1,149,500 10,480.38 0 0 9,150 9,790 8,510
29/12/2025 9,150 0.23 (2.58%) 863,100 7,629.96 0 0 8,920 9,540 8,300
26/12/2025 8,920 -0.25 (-2.73%) 807,100 7,248.55 0 0 9,170 9,810 8,530
25/12/2025 9,170 -0.23 (-2.45%) 827,300 7,584.39 0 0 9,400 10,050 8,750
24/12/2025 9,400 0.21 (2.29%) 2,125,000 19,523.35 0 0 9,190 9,830 8,550
23/12/2025 9,190 -0.15 (-1.61%) 538,300 4,946.2 0 0 9,340 9,990 8,690
22/12/2025 9,340 -0.1 (-1.06%) 702,800 6,533.49 0 0 9,440 10,100 8,780
19/12/2025 9,440 0.24 (2.61%) 1,423,900 13,064.36 0 0 9,200 9,840 8,560

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