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 18,800 0.05 (0.27%) 46,200 869.07 0 0 18,750 20,050 17,450
22/06/2026 18,750 -0.15 (-0.79%) 657,100 12,363.13 0 0 18,900 20,200 17,600
19/06/2026 18,900 -0.15 (-0.79%) 751,000 14,241.62 0 0 19,050 20,350 17,750
18/06/2026 19,050 -0.15 (-0.78%) 1,153,900 22,081.61 0 0 19,200 20,500 17,900
17/06/2026 19,200 -0.05 (-0.26%) 1,128,100 21,676.27 0 0 19,250 20,550 17,950
16/06/2026 19,250 0.4 (2.12%) 1,532,100 29,211.98 122,000 2,259.07 18,850 20,150 17,550
15/06/2026 18,850 0.35 (1.89%) 1,033,100 19,329.34 0 0 18,500 19,750 17,250
12/06/2026 18,500 0 (0%) 1,242,000 22,988.64 0 0 18,500 19,750 17,250
11/06/2026 18,500 -0.3 (-1.6%) 1,956,400 36,308.26 55,000 1,036.81 18,800 20,100 17,500
10/06/2026 18,800 -0.25 (-1.31%) 1,463,700 27,731.71 0 0 19,050 20,350 17,750
09/06/2026 19,050 0 (0%) 1,014,600 19,262.76 55,000 1,039.5 19,050 20,350 17,750
08/06/2026 19,050 -0.25 (-1.3%) 1,612,300 31,038.22 1,427,150 27,544. 19,300 20,650 17,950
05/06/2026 19,300 -0.05 (-0.26%) 975,200 18,969.73 0 0 19,350 20,700 18,000
04/06/2026 21,950 -0.15 (-0.68%) 2,139,700 47,120.12 3,087,000 68,222.7 22,100 23,600 20,600
03/06/2026 22,100 0.45 (2.08%) 2,903,000 63,767.88 0 0 21,650 23,150 20,150
02/06/2026 21,650 -0.15 (-0.69%) 1,945,800 42,388.15 5,107,000 111,332.6 21,800 23,300 20,300
01/06/2026 21,800 0.3 (1.4%) 891,400 19,430.6 0 0 21,500 23,000 20,000
29/05/2026 21,500 -0.15 (-0.69%) 1,050,500 22,704.41 0 0 21,650 23,150 20,150
28/05/2026 21,650 -0.3 (-1.37%) 1,627,800 35,473.84 0 0 21,950 23,450 20,450
27/05/2026 21,950 -0.1 (-0.45%) 1,238,400 27,232.25 0 0 22,050 23,550 20,550
26/05/2026 22,050 0.1 (0.46%) 929,500 20,421.1 0 0 21,950 23,450 20,450
25/05/2026 21,950 0.25 (1.15%) 1,745,600 38,516.35 0 0 21,700 23,200 20,200
22/05/2026 21,700 -0.05 (-0.23%) 1,762,000 38,072.54 0 0 21,750 23,250 20,250
21/05/2026 21,750 -0.05 (-0.23%) 1,430,800 31,104.08 0 0 21,800 23,300 20,300
20/05/2026 21,800 -0.45 (-2.02%) 3,178,800 69,142.04 0 0 22,250 23,800 20,700
19/05/2026 22,250 -0.05 (-0.22%) 1,493,200 33,364.29 0 0 22,300 23,850 20,750
18/05/2026 22,300 -0.25 (-1.11%) 2,094,700 46,665.61 0 0 22,550 24,100 21,000
15/05/2026 22,550 -0.05 (-0.22%) 1,222,100 27,556.19 0 0 22,600 24,150 21,050
14/05/2026 22,600 0 (0%) 1,211,100 27,380.36 0 0 22,600 24,150 21,050
13/05/2026 22,600 0.15 (0.67%) 1,926,500 43,674.87 0 0 22,450 24,000 20,900
12/05/2026 22,450 0 (0%) 1,369,000 30,774.63 0 0 22,450 24,000 20,900
11/05/2026 22,450 -0.05 (-0.22%) 1,611,500 36,357.73 907,100 20,409.75 22,500 24,050 20,950
08/05/2026 22,500 -0.2 (-0.88%) 2,068,300 46,719.82 0 0 22,700 24,250 21,150
07/05/2026 22,700 -0.2 (-0.87%) 1,539,400 35,166.4 0 0 22,900 24,500 21,300
06/05/2026 22,900 0.15 (0.66%) 1,527,500 34,715.06 0 0 22,750 24,300 21,200
05/05/2026 22,750 0.2 (0.89%) 2,321,600 52,920.78 0 0 22,550 24,100 21,000
04/05/2026 22,550 -0.05 (-0.22%) 1,058,800 24,014.6 0 0 22,600 24,150 21,050
29/04/2026 22,600 0.1 (0.44%) 2,059,400 46,276.59 0 0 22,500 24,050 20,950
28/04/2026 22,500 -0.35 (-1.53%) 1,860,600 42,143.94 1,656,000 37,839.6 22,850 24,400 21,300
24/04/2026 22,850 -0.25 (-1.08%) 1,521,500 34,832.69 0 0 23,100 24,700 21,500
23/04/2026 23,100 0.15 (0.65%) 3,003,800 68,854.03 0 0 22,950 24,550 21,350
22/04/2026 22,950 -0.15 (-0.65%) 1,720,200 39,615.65 0 0 23,100 24,700 21,500
21/04/2026 23,100 -0.15 (-0.65%) 1,698,100 39,505.6 0 0 23,250 24,850 21,650
20/04/2026 23,250 -0.05 (-0.21%) 1,595,600 37,208.49 0 0 23,300 24,900 21,700
17/04/2026 23,300 0 (0%) 2,013,800 47,242.39 0 0 23,300 24,900 21,700
16/04/2026 23,300 -0.4 (-1.69%) 3,252,400 75,924.53 0 0 23,700 25,350 22,050
15/04/2026 23,700 -0.5 (-2.07%) 3,364,400 80,378.52 0 0 24,200 25,850 22,550
14/04/2026 24,200 1.15 (4.99%) 5,644,000 133,749.43 0 0 23,050 24,650 21,450
13/04/2026 23,050 -0.2 (-0.86%) 2,480,500 57,160.16 0 0 23,250 24,850 21,650
10/04/2026 23,250 0.2 (0.87%) 2,144,000 49,862.76 0 0 23,050 24,650 21,450
09/04/2026 23,050 -0.35 (-1.5%) 3,184,400 73,628.86 0 0 23,400 25,000 21,800
08/04/2026 23,400 1 (4.46%) 3,170,900 73,409.96 0 0 22,400 23,950 20,850
07/04/2026 22,400 0.1 (0.45%) 852,100 19,125.52 0 0 22,300 23,850 20,750
06/04/2026 22,300 -0.5 (-2.19%) 2,165,200 48,805.8 0 0 22,800 24,350 21,250
03/04/2026 22,800 -0.35 (-1.51%) 2,301,300 52,888.15 0 0 23,150 24,750 21,550
02/04/2026 23,150 -0.15 (-0.64%) 1,729,400 40,025.59 0 0 23,300 24,900 21,700
01/04/2026 23,300 0.1 (0.43%) 2,944,400 68,967.85 0 0 23,200 24,800 21,600
31/03/2026 23,200 0.05 (0.22%) 1,943,800 45,043.23 0 0 23,150 24,750 21,550
30/03/2026 23,150 -0.05 (-0.22%) 2,219,800 50,856.49 0 0 23,200 24,800 21,600
27/03/2026 23,200 0.3 (1.31%) 1,756,100 40,545.77 115,000 2,817.5 22,900 24,500 21,300
26/03/2026 22,900 -0.4 (-1.72%) 1,442,700 33,158.72 0 0 23,300 24,900 21,700
25/03/2026 23,300 1 (4.48%) 3,045,100 70,033.24 215,000 5,127.75 22,300 23,850 20,750
24/03/2026 22,300 0.3 (1.36%) 2,202,200 49,423.83 50,000 1,175 22,000 23,500 20,500
23/03/2026 22,000 -1.25 (-5.38%) 4,156,000 93,332.29 285,000 6,442.25 23,250 24,850 21,650
20/03/2026 23,250 0.05 (0.22%) 2,945,700 68,706.65 50,000 1,240 23,200 24,800 21,600
19/03/2026 23,200 -0.3 (-1.28%) 3,375,000 78,199.47 0 0 23,500 25,100 21,900
18/03/2026 23,500 -0.1 (-0.42%) 2,158,600 51,070.42 0 0 23,600 25,250 21,950
17/03/2026 23,600 0.3 (1.29%) 2,168,500 51,369.13 0 0 23,300 24,900 21,700
16/03/2026 23,300 -0.2 (-0.85%) 2,522,700 59,150.24 0 0 23,500 25,100 21,900
13/03/2026 23,500 -0.1 (-0.42%) 2,508,600 59,023.09 0 0 23,600 25,250 21,950
12/03/2026 23,600 -0.55 (-2.28%) 3,044,500 72,188.27 0 0 24,150 25,800 22,500
11/03/2026 24,150 1.05 (4.55%) 4,502,900 106,870.62 0 0 23,100 24,700 21,500
10/03/2026 23,100 0.2 (0.87%) 6,104,500 140,806.49 0 0 22,900 24,500 21,300
09/03/2026 22,900 -1.7 (-6.91%) 6,559,000 150,336.19 120,000 2,757 24,600 26,300 22,900
06/03/2026 24,600 -0.45 (-1.8%) 7,243,600 179,420.95 0 0 25,050 26,800 23,300
05/03/2026 25,050 0.1 (0.4%) 4,272,900 108,105.06 0 0 24,950 26,650 23,250
04/03/2026 24,950 -0.15 (-0.6%) 13,217,700 324,628.1 0 0 25,100 26,850 23,350
03/03/2026 25,100 -0.65 (-2.52%) 7,825,500 199,782.5 590,400 15,852.24 25,750 27,550 23,950
02/03/2026 25,750 -0.8 (-3.01%) 9,756,200 254,110.89 0 0 26,550 28,400 24,700
27/02/2026 26,550 -0.3 (-1.12%) 6,056,100 161,346.58 590,400 15,852.24 26,850 28,700 25,000
26/02/2026 26,850 -0.2 (-0.74%) 2,735,100 73,702.59 0 0 27,050 28,900 25,200
25/02/2026 27,050 -0.2 (-0.73%) 3,775,400 102,954.16 0 0 27,250 29,150 25,350
24/02/2026 27,250 0.35 (1.3%) 4,371,100 118,542.61 1,260,000 34,020 26,900 28,750 25,050
23/02/2026 26,900 0.2 (0.75%) 3,126,500 84,054.59 1,420,000 37,914 26,700 28,550 24,850
13/02/2026 26,700 -0.1 (-0.37%) 2,657,700 71,018.63 0 0 26,800 28,650 24,950
12/02/2026 26,800 0.15 (0.56%) 1,580,400 42,395.86 25,000 625 26,650 28,500 24,800
11/02/2026 26,650 0.25 (0.95%) 3,344,400 89,461.73 0 0 26,400 28,200 24,600
10/02/2026 26,400 -0.35 (-1.31%) 5,484,000 145,394.19 0 0 26,750 28,600 24,900
09/02/2026 26,750 -0.4 (-1.47%) 6,501,500 174,813.47 0 0 27,150 29,050 25,250
06/02/2026 27,150 -1.25 (-4.4%) 10,880,500 301,741.24 0 0 28,400 30,350 26,450
05/02/2026 28,400 -0.6 (-2.07%) 9,521,800 276,619.43 0 0 29,000 31,000 27,000
04/02/2026 29,000 0.9 (3.2%) 13,612,300 390,533.32 0 0 28,100 30,050 26,150
03/02/2026 28,100 0.2 (0.72%) 7,586,000 214,508.04 0 0 27,900 29,850 25,950
02/02/2026 27,900 -0.25 (-0.89%) 6,926,600 193,836.65 0 0 28,150 30,100 26,200
30/01/2026 28,150 -0.15 (-0.53%) 8,545,700 241,522.92 323,300 9,779.83 28,300 30,250 26,350
29/01/2026 28,300 0.05 (0.18%) 12,944,900 373,109.19 0 0 28,250 30,200 26,300
28/01/2026 28,250 -0.3 (-1.05%) 6,870,600 194,864.67 0 0 28,550 30,500 26,600
27/01/2026 28,550 1 (3.63%) 12,497,000 354,911.36 0 0 27,550 29,450 25,650
26/01/2026 27,550 -0.6 (-2.13%) 10,440,100 291,825.82 0 0 28,150 30,100 26,200
23/01/2026 28,150 -0.45 (-1.57%) 5,156,700 146,483.37 0 0 28,600 30,600 26,600
22/01/2026 28,600 0.35 (1.24%) 12,470,600 362,630.3 160,000 4,364 28,250 30,200 26,300
21/01/2026 28,250 0.4 (1.44%) 6,051,000 169,239.11 0 0 27,850 29,750 25,950
20/01/2026 27,850 -0.15 (-0.54%) 5,767,600 162,612.74 0 0 28,000 29,950 26,050
19/01/2026 28,000 0 (0%) 3,958,700 110,781.2 0 0 28,000 29,950 26,050
16/01/2026 28,000 -0.3 (-1.06%) 5,276,700 149,205.21 0 0 28,300 30,250 26,350
15/01/2026 28,300 -0.45 (-1.57%) 5,287,000 150,157.81 27,000 723.6 28,750 30,750 26,750
14/01/2026 28,750 1.25 (4.55%) 19,023,900 545,705.93 118,200 3,025.92 27,500 29,400 25,600
13/01/2026 27,500 0.2 (0.73%) 5,858,900 161,579.58 0 0 27,300 29,200 25,400
12/01/2026 27,300 1.3 (5%) 4,728,900 127,420.88 0 0 26,000 27,800 24,200
09/01/2026 26,000 -0.55 (-2.07%) 8,728,200 228,975.86 0 0 26,550 28,400 24,700
08/01/2026 26,550 -0.3 (-1.12%) 5,049,200 135,533.76 27,000 723.6 26,850 28,700 25,000
07/01/2026 26,850 0.15 (0.56%) 4,849,200 129,956.39 0 0 26,700 28,550 24,850
06/01/2026 26,700 0.2 (0.75%) 4,233,700 112,770.48 0 0 26,500 28,350 24,650
05/01/2026 26,500 -0.55 (-2.03%) 7,597,100 203,673.87 0 0 27,050 28,900 25,200
31/12/2025 27,050 -0.4 (-1.46%) 3,294,800 89,815.63 20,000 587 27,450 29,350 25,550
30/12/2025 27,450 0.15 (0.55%) 3,911,000 107,255.71 0 0 27,300 29,200 25,400
29/12/2025 27,300 -0.25 (-0.91%) 3,197,700 87,743.12 0 0 27,550 29,450 25,650
26/12/2025 27,550 -0.25 (-0.9%) 6,835,800 188,284.7 0 0 27,800 29,700 25,900
25/12/2025 27,800 -0.6 (-2.11%) 4,774,200 134,238.22 126,000 3,654 28,400 30,350 26,450
24/12/2025 28,400 0.4 (1.43%) 7,294,200 207,734.3 0 0 28,000 29,950 26,050
23/12/2025 28,000 -0.2 (-0.71%) 5,236,900 147,833.59 126,000 3,654 28,200 30,150 26,250

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