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 25,900 0.9 (3.6%) 3,059,200 79,405.58 0 0 25,000 26,750 23,250
18/06/2026 25,000 -0.5 (-1.96%) 1,821,700 46,034.81 0 0 25,500 27,250 23,750
17/06/2026 25,500 0.95 (3.87%) 3,981,100 100,135.43 0 0 24,550 26,250 22,850
16/06/2026 24,550 1.6 (6.97%) 3,642,800 87,544.18 0 0 22,950 24,550 21,350
15/06/2026 22,950 1.5 (6.99%) 1,721,400 38,747.95 0 0 21,450 22,950 19,950
12/06/2026 21,450 0.1 (0.47%) 605,100 13,141.33 0 0 21,350 22,800 19,900
11/06/2026 27,300 0.05 (0.18%) 1,256,400 34,468.77 0 0 27,250 29,150 25,350
10/06/2026 27,250 0.5 (1.87%) 605,800 16,448.8 0 0 26,750 28,600 24,900
09/06/2026 26,750 0 (0%) 243,800 6,537.95 0 0 26,750 28,600 24,900
08/06/2026 26,750 -0.75 (-2.73%) 803,800 21,642.84 0 0 27,500 29,400 25,600
05/06/2026 27,500 -0.1 (-0.36%) 460,000 12,732.47 0 0 27,600 29,500 25,700
04/06/2026 27,600 0.3 (1.1%) 482,200 13,324.96 0 0 27,300 29,200 25,400
03/06/2026 27,300 0.3 (1.11%) 467,300 12,714.02 0 0 27,000 28,850 25,150
02/06/2026 27,000 -0.8 (-2.88%) 534,400 14,591.61 0 0 27,800 29,700 25,900
01/06/2026 27,800 0.5 (1.83%) 515,500 14,358.57 0 0 27,300 29,200 25,400
29/05/2026 27,300 -0.3 (-1.09%) 613,400 16,902.58 0 0 27,600 29,500 25,700
28/05/2026 27,600 -0.8 (-2.82%) 777,000 21,924.36 20,000 529 28,400 30,350 26,450
27/05/2026 28,400 -0.1 (-0.35%) 685,300 19,525.18 0 0 28,500 30,450 26,550
26/05/2026 28,500 0.65 (2.33%) 1,186,900 33,696. 0 0 27,850 29,750 25,950
25/05/2026 27,850 -0.3 (-1.07%) 445,600 12,512.31 0 0 28,150 30,100 26,200
22/05/2026 28,150 0.85 (3.11%) 1,224,600 33,941.52 0 0 27,300 29,200 25,400
21/05/2026 27,300 0 (0%) 352,000 9,646.36 0 0 27,300 29,200 25,400
20/05/2026 27,300 -0.7 (-2.5%) 1,555,800 41,939.95 0 0 28,000 29,950 26,050
19/05/2026 28,000 -0.6 (-2.1%) 1,046,800 29,783.46 0 0 28,600 30,600 26,600
18/05/2026 28,600 0.55 (1.96%) 1,161,300 32,923.31 0 0 28,050 30,000 26,100
15/05/2026 28,050 -0.05 (-0.18%) 930,600 26,181.45 0 0 28,100 30,050 26,150
14/05/2026 28,100 0.35 (1.26%) 996,900 28,102.69 0 0 27,750 29,650 25,850
13/05/2026 27,750 0.4 (1.46%) 1,023,800 28,321.13 0 0 27,350 29,250 25,450
12/05/2026 27,350 0.05 (0.18%) 409,200 11,165.74 0 0 27,300 29,200 25,400
11/05/2026 27,300 0.45 (1.68%) 1,114,000 30,571.04 0 0 26,850 28,700 25,000
08/05/2026 26,850 -0.1 (-0.37%) 495,400 13,339.02 0 0 26,950 28,800 25,100
07/05/2026 26,950 -0.15 (-0.55%) 330,700 8,957.95 0 0 27,100 28,950 25,250
06/05/2026 27,100 0.85 (3.24%) 1,000,400 26,931.64 0 0 26,250 28,050 24,450
05/05/2026 26,250 -0.1 (-0.38%) 264,000 6,915.1 0 0 26,350 28,150 24,550
04/05/2026 26,350 0.25 (0.96%) 381,900 10,145.86 0 0 26,100 27,900 24,300
29/04/2026 26,100 0.2 (0.77%) 370,600 9,659.89 0 0 25,900 27,700 24,100
28/04/2026 25,900 -0.5 (-1.89%) 393,800 10,308.17 0 0 26,400 28,200 24,600
24/04/2026 26,400 -0.3 (-1.12%) 334,200 8,846.21 0 0 26,700 28,550 24,850
23/04/2026 26,700 0.1 (0.38%) 627,800 16,640.96 0 0 26,600 28,450 24,750
22/04/2026 26,600 -0.3 (-1.12%) 482,400 12,882.58 0 0 26,900 28,750 25,050
21/04/2026 26,900 -0.6 (-2.18%) 725,800 19,730.16 0 0 27,500 29,400 25,600
20/04/2026 27,500 0.3 (1.1%) 423,200 11,600.77 0 0 27,200 29,100 25,300
17/04/2026 27,200 -0.15 (-0.55%) 543,100 14,893.7 0 0 27,350 29,250 25,450
16/04/2026 27,350 -0.45 (-1.62%) 662,100 18,213.85 0 0 27,800 29,700 25,900
15/04/2026 27,800 -0.25 (-0.89%) 767,700 21,600.54 0 0 28,050 30,000 26,100
14/04/2026 28,050 0 (0%) 455,100 12,793.98 0 0 28,050 30,000 26,100
13/04/2026 28,050 0.4 (1.45%) 790,200 21,982.24 0 0 27,650 29,550 25,750
10/04/2026 27,650 -0.55 (-1.95%) 993,500 27,912.93 0 0 28,200 30,150 26,250
09/04/2026 28,200 -0.85 (-2.93%) 789,500 22,448.41 0 0 29,050 31,050 27,050
08/04/2026 29,050 1.6 (5.83%) 1,554,400 44,525.76 0 0 27,450 29,350 25,550
07/04/2026 27,450 0.7 (2.62%) 656,900 17,735.96 0 0 26,750 28,600 24,900
06/04/2026 26,750 -0.45 (-1.65%) 593,700 16,107.85 0 0 27,200 29,100 25,300
03/04/2026 27,200 -0.7 (-2.51%) 734,700 20,211.91 0 0 27,900 29,850 25,950
02/04/2026 27,900 -0.2 (-0.71%) 1,003,100 27,995.84 0 0 28,100 30,050 26,150
01/04/2026 28,100 0.75 (2.74%) 1,523,900 42,991.63 0 0 27,350 29,250 25,450
31/03/2026 27,350 0.85 (3.21%) 1,194,400 33,021.72 0 0 26,500 28,350 24,650
30/03/2026 26,500 -0.35 (-1.3%) 679,100 17,849.78 0 0 26,850 28,700 25,000
27/03/2026 26,850 0.8 (3.07%) 725,700 19,170.3 0 0 26,050 27,850 24,250
26/03/2026 26,050 0 (0%) 428,200 11,161.3 0 0 26,050 27,850 24,250
25/03/2026 26,050 0.95 (3.78%) 655,200 16,987.94 0 0 25,100 26,850 23,350
24/03/2026 25,100 0.65 (2.66%) 646,300 16,306.83 0 0 24,450 26,150 22,750
23/03/2026 24,450 -1.8 (-6.86%) 1,152,300 28,736.54 0 0 26,250 28,050 24,450
20/03/2026 26,250 -0.05 (-0.19%) 892,700 23,562.43 0 0 26,300 28,100 24,500
19/03/2026 26,300 -0.6 (-2.23%) 780,400 20,471.73 0 0 26,900 28,750 25,050
18/03/2026 26,900 -0.4 (-1.47%) 748,300 20,259.47 0 0 27,300 29,200 25,400
17/03/2026 27,300 0.15 (0.55%) 604,800 16,764. 0 0 27,150 29,050 25,250
16/03/2026 27,150 0.2 (0.74%) 502,200 13,728.35 0 0 26,950 28,800 25,100
13/03/2026 26,950 -0.75 (-2.71%) 1,042,000 28,290. 0 0 27,700 29,600 25,800
12/03/2026 27,700 -0.7 (-2.46%) 585,800 16,389.57 0 0 28,400 30,350 26,450
11/03/2026 28,400 0.6 (2.16%) 1,110,400 31,297.92 0 0 27,800 29,700 25,900
10/03/2026 27,800 -0.6 (-2.11%) 2,138,300 59,978.45 0 0 28,400 30,350 26,450
09/03/2026 28,400 -2.1 (-6.89%) 584,300 16,599.86 0 0 30,500 32,600 28,400
06/03/2026 30,500 -1.55 (-4.84%) 976,700 30,309.07 0 0 32,050 34,250 29,850
05/03/2026 32,050 0.85 (2.72%) 2,217,300 71,925.95 0 0 31,200 33,350 29,050
04/03/2026 31,200 0.6 (1.96%) 1,449,600 43,929.53 0 0 30,600 32,700 28,500
03/03/2026 30,600 -0.15 (-0.49%) 1,100,600 34,175.35 0 0 30,750 32,900 28,600
02/03/2026 30,750 -1 (-3.15%) 1,202,800 37,031.48 0 0 31,750 33,950 29,550
27/02/2026 31,750 -0.05 (-0.16%) 673,000 21,481.5 0 0 31,800 34,000 29,600
26/02/2026 31,800 0.05 (0.16%) 440,800 13,997.43 0 0 31,750 33,950 29,550
25/02/2026 31,750 -0.05 (-0.16%) 547,100 17,449.33 0 0 31,800 34,000 29,600
24/02/2026 31,800 0.45 (1.44%) 966,000 30,904.07 0 0 31,350 33,500 29,200
23/02/2026 31,350 0.55 (1.79%) 456,200 14,254.67 0 0 30,800 32,950 28,650
13/02/2026 30,800 0.3 (0.98%) 433,700 13,322.77 0 0 30,500 32,600 28,400
12/02/2026 30,500 0.15 (0.49%) 301,200 9,252.87 0 0 30,350 32,450 28,250
11/02/2026 30,350 0.55 (1.85%) 662,700 20,050. 0 0 29,800 31,850 27,750
10/02/2026 29,800 -0.2 (-0.67%) 531,800 15,989.96 0 0 30,000 32,100 27,900
09/02/2026 30,000 0 (0%) 358,800 10,796.33 0 0 30,000 32,100 27,900
06/02/2026 30,000 -1.1 (-3.54%) 912,700 27,837.27 0 0 31,100 33,250 28,950
05/02/2026 31,100 -0.8 (-2.51%) 555,400 17,456.86 0 0 31,900 34,100 29,700
04/02/2026 31,900 0.4 (1.27%) 872,800 28,006.26 0 0 31,500 33,700 29,300
03/02/2026 31,500 0.5 (1.61%) 911,500 28,660.14 0 0 31,000 33,150 28,850
02/02/2026 31,000 -0.25 (-0.8%) 663,400 20,590.73 0 0 31,250 33,400 29,100
30/01/2026 31,250 0.05 (0.16%) 549,500 17,236.6 0 0 31,200 33,350 29,050
29/01/2026 31,200 0.3 (0.97%) 415,900 12,993.47 0 0 30,900 33,050 28,750
28/01/2026 30,900 -0.55 (-1.75%) 1,177,200 36,694.99 0 0 31,450 33,650 29,250
27/01/2026 31,450 -0.25 (-0.79%) 738,100 23,309.22 0 0 31,700 33,900 29,500
26/01/2026 31,700 -1.15 (-3.5%) 999,500 32,204.26 0 0 32,850 35,100 30,600
23/01/2026 32,850 -0.15 (-0.45%) 727,800 24,247.42 0 0 33,000 35,300 30,700
22/01/2026 33,000 0.4 (1.23%) 1,113,700 36,663.22 80,000 2,428 32,600 34,850 30,350
21/01/2026 32,600 -1.25 (-3.69%) 1,930,400 62,941.04 0 0 33,850 36,200 31,500
20/01/2026 33,850 -0.1 (-0.29%) 1,600,200 54,667.65 0 0 33,950 36,300 31,600
19/01/2026 33,950 0.15 (0.44%) 843,800 28,823.33 0 0 33,800 36,150 31,450
16/01/2026 33,800 0.15 (0.45%) 1,409,800 47,893.65 0 0 33,650 36,000 31,300
15/01/2026 33,650 -0.3 (-0.88%) 1,411,800 47,954.02 0 0 33,950 36,300 31,600
14/01/2026 33,950 -0.55 (-1.59%) 1,970,100 67,295.11 0 0 34,500 36,900 32,100
13/01/2026 34,500 0.2 (0.58%) 1,643,900 57,250.79 0 0 34,300 36,700 31,900
12/01/2026 34,300 2.2 (6.85%) 1,910,000 64,887.28 0 0 32,100 34,300 29,900
09/01/2026 32,100 0 (0%) 935,900 30,160.38 0 0 32,100 34,300 29,900
08/01/2026 32,100 0.2 (0.63%) 1,197,200 38,827.92 0 0 31,900 34,100 29,700
07/01/2026 31,900 0.85 (2.74%) 651,000 20,823.23 0 0 31,050 33,200 28,900
06/01/2026 31,050 0.2 (0.65%) 954,800 29,467.13 0 0 30,850 33,000 28,700
05/01/2026 30,850 -2.3 (-6.94%) 1,610,500 51,175.92 0 0 33,150 35,450 30,850
31/12/2025 33,150 -0.45 (-1.34%) 488,000 16,283.93 0 0 33,600 35,950 31,250
30/12/2025 33,600 0.1 (0.3%) 432,300 14,550.52 0 0 33,500 35,800 31,200
29/12/2025 33,500 -0.3 (-0.89%) 402,000 13,545.19 0 0 33,800 36,150 31,450
26/12/2025 33,800 -0.2 (-0.59%) 980,100 32,957.66 0 0 34,000 36,350 31,650
25/12/2025 34,000 -0.8 (-2.3%) 810,700 28,078.81 0 0 34,800 37,200 32,400
24/12/2025 34,800 0.25 (0.72%) 692,100 23,994.88 0 0 34,550 36,950 32,150
23/12/2025 34,550 -0.45 (-1.29%) 756,200 26,192.87 0 0 35,000 37,450 32,550
22/12/2025 35,000 1.3 (3.86%) 1,065,800 36,796.14 0 0 33,700 36,050 31,350
19/12/2025 33,700 0.3 (0.9%) 546,800 18,382.37 0 0 33,400 35,700 31,100

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