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
25/06/2026 27,700 0 (0%) 200 5.54 0 0 27,700 31,800 23,600
24/06/2026 28,800 0.2 (0.7%) 10,600 294.06 0 0 28,600 32,800 24,400
23/06/2026 28,400 -0.6 (-2.07%) 370 10.62 77 2.56 29,000 33,300 24,700
22/06/2026 29,100 -0.5 (-1.69%) 4,200 121.81 23 0.78 29,600 34,000 25,200
19/06/2026 29,400 -0.7 (-2.33%) 2,419 71.67 0 0 30,100 34,600 25,600
18/06/2026 30,000 0.2 (0.67%) 2,431 73.19 0 0 29,800 34,200 25,400
17/06/2026 29,900 -0.5 (-1.64%) 11,800 351.46 0 0 30,400 34,900 25,900
16/06/2026 34,500 0.5 (1.47%) 22,100 758.55 0 0 34,000 39,100 28,900
15/06/2026 34,000 0 (0%) 17,646 599.43 0 0 34,000 39,100 28,900
12/06/2026 34,000 0 (0%) 11,216 380.89 0 0 34,000 39,100 28,900
11/06/2026 33,600 -0.5 (-1.47%) 11,458 389.57 0 0 34,100 39,200 29,000
10/06/2026 34,100 0.4 (1.19%) 4,210 143.4 0 0 33,700 38,700 28,700
09/06/2026 33,800 0.1 (0.3%) 1,100 37.08 0 0 33,700 38,700 28,700
08/06/2026 34,000 -0.1 (-0.29%) 3,903 131.46 0 0 34,100 39,200 29,000
05/06/2026 34,200 0.1 (0.29%) 7,660 261.44 0 0 34,100 39,200 29,000
04/06/2026 34,000 2 (6.25%) 14,160 482.83 0 0 32,000 36,800 27,200
03/06/2026 32,000 0 (0%) 300 9.6 0 0 32,000 36,800 27,200
02/06/2026 32,000 0.3 (0.95%) 1,303 41.7 0 0 31,700 36,400 27,000
01/06/2026 32,000 0 (0%) 900 28.49 0 0 32,000 36,800 27,200
29/05/2026 32,000 0.2 (0.63%) 320 10.23 0 0 31,800 36,500 27,100
28/05/2026 31,800 -0.2 (-0.63%) 1,417 45.05 0 0 32,000 36,800 27,200
27/05/2026 32,000 0.5 (1.59%) 266 8.5 0 0 31,500 36,200 26,800
26/05/2026 31,500 0 (0%) 3,235 101.9 0 0 31,500 36,200 26,800
25/05/2026 31,500 0 (0%) 2,731 86.03 0 0 31,500 36,200 26,800
22/05/2026 31,500 0 (0%) 1,000 31.5 0 0 31,500 36,200 26,800
21/05/2026 31,500 0.4 (1.29%) 281 8.74 0 0 31,100 35,700 26,500
20/05/2026 31,400 0.4 (1.29%) 700 21.74 0 0 31,000 35,600 26,400
19/05/2026 31,000 -0.9 (-2.82%) 5,118 158.66 0 0 31,900 36,600 27,200
18/05/2026 32,000 0.4 (1.27%) 500 15.93 0 0 31,600 36,300 26,900
15/05/2026 32,100 0 (0%) 501 15.84 0 0 32,100 36,900 27,300
14/05/2026 32,100 0 (0%) 177 5.52 0 0 32,100 36,900 27,300
13/05/2026 32,400 0.6 (1.89%) 2,302 73.87 0 0 31,800 36,500 27,100
12/05/2026 32,000 0.6 (1.91%) 1,000 31.81 0 0 31,400 36,100 26,700
11/05/2026 31,000 -1 (-3.13%) 2,705 84.86 0 0 32,000 36,800 27,200
08/05/2026 32,000 0 (0%) 2,001 64.03 0 0 32,000 36,800 27,200
07/05/2026 32,800 1.8 (5.81%) 2,410 77.01 0 0 31,000 35,600 26,400
06/05/2026 31,000 0.4 (1.31%) 6,115 189.51 0 0 30,600 35,100 26,100
05/05/2026 31,000 0.4 (1.31%) 1,010 30.92 0 0 30,600 35,100 26,100
04/05/2026 30,600 0 (0%) 0 0 0 0 30,600 35,100 26,100
29/04/2026 30,600 0 (0%) 100 3.06 0 0 30,600 35,100 26,100
28/04/2026 30,600 0.6 (2%) 1,100 33.66 0 0 30,000 34,500 25,500
24/04/2026 30,000 -0.3 (-0.99%) 4,700 141.21 0 0 30,300 34,800 25,800
23/04/2026 30,200 0 (0%) 400 12.1 0 0 30,200 34,700 25,700
22/04/2026 30,200 0 (0%) 1,100 33.22 0 0 30,200 34,700 25,700
21/04/2026 30,100 0.1 (0.33%) 3,050 92.1 0 0 30,000 34,500 25,500
20/04/2026 30,000 0 (0%) 500 15 0 0 30,000 34,500 25,500
17/04/2026 30,000 0 (0%) 11 0.34 0 0 30,000 34,500 25,500
16/04/2026 30,000 0 (0%) 100 3 0 0 30,000 34,500 25,500
15/04/2026 30,000 0 (0%) 1,020 30.6 0 0 30,000 34,500 25,500
14/04/2026 30,000 -0.1 (-0.33%) 900 27 0 0 30,100 34,600 25,600
13/04/2026 30,200 -0.5 (-1.63%) 700 21.1 0 0 30,700 35,300 26,100
10/04/2026 30,700 1.7 (5.86%) 100 3.07 0 0 29,000 33,300 24,700
09/04/2026 29,000 0 (0%) 2 0.07 0 0 29,000 33,300 24,700
08/04/2026 29,000 0 (0%) 10 0.33 0 0 29,000 33,300 24,700
07/04/2026 29,000 0.1 (0.35%) 900 26.1 0 0 28,900 33,200 24,600
06/04/2026 29,000 0.2 (0.69%) 700 20.2 0 0 28,800 33,100 24,500
03/04/2026 28,800 0 (0%) 500 14.4 0 0 28,800 33,100 24,500
02/04/2026 28,800 -2.6 (-8.28%) 115 3.36 0 0 31,400 36,100 26,700
01/04/2026 32,000 2.6 (8.84%) 2,033 63.71 0 0 29,400 33,800 25,000
31/03/2026 29,500 -3.2 (-9.79%) 11,046 324.76 0 0 32,700 37,600 27,800
30/03/2026 32,800 1.6 (5.13%) 500 16.37 0 0 31,200 35,800 26,600
27/03/2026 33,000 2.5 (8.2%) 1,100 34.3 0 0 30,500 35,000 26,000
26/03/2026 32,000 0.2 (0.63%) 1,300 39.59 0 0 31,800 36,500 27,100
25/03/2026 31,800 3.2 (11.19%) 7,200 229.28 0 0 28,600 32,800 24,400
24/03/2026 28,600 0.4 (1.42%) 3,600 102.96 0 0 28,200 32,400 24,000
23/03/2026 28,100 0.6 (2.18%) 4,600 129.75 0 0 27,500 31,600 23,400
20/03/2026 27,500 0.2 (0.73%) 400 11 0 0 27,300 31,300 23,300
19/03/2026 27,500 -0.9 (-3.17%) 1,100 29.98 0 0 28,400 32,600 24,200
18/03/2026 28,400 0 (0%) 0 0 0 0 28,400 32,600 24,200
17/03/2026 28,400 0 (0%) 0 0 0 0 28,400 32,600 24,200
16/03/2026 28,000 -0.8 (-2.78%) 1,600 45.46 0 0 28,800 33,100 24,500
13/03/2026 28,800 0 (0%) 0 0 0 0 28,800 33,100 24,500
12/03/2026 28,800 0 (0%) 0 0 0 0 28,800 33,100 24,500
11/03/2026 28,800 -0.2 (-0.69%) 100 2.88 0 0 29,000 33,300 24,700
10/03/2026 29,000 2 (7.41%) 100 2.9 0 0 27,000 31,000 23,000
09/03/2026 29,100 -0.3 (-1.02%) 501 13.54 0 0 29,400 33,800 25,000
06/03/2026 29,400 0.2 (0.68%) 110 3.23 0 0 29,200 33,500 24,900
05/03/2026 29,200 0 (0%) 0 0 0 0 29,200 33,500 24,900
04/03/2026 29,200 1.2 (4.29%) 100 2.92 0 0 28,000 32,200 23,800
03/03/2026 29,200 -0.1 (-0.34%) 200 5.6 0 0 29,300 33,600 25,000
02/03/2026 29,300 0 (0%) 0 0 0 0 29,300 33,600 25,000
27/02/2026 29,300 0 (0%) 0 0 0 0 29,300 33,600 25,000
26/02/2026 29,300 0 (0%) 1 0.03 0 0 29,300 33,600 25,000
25/02/2026 29,300 0 (0%) 0 0 0 0 29,300 33,600 25,000
24/02/2026 29,300 -0.2 (-0.68%) 100 2.93 0 0 29,500 33,900 25,100
23/02/2026 29,500 0 (0%) 1 0.03 0 0 29,500 33,900 25,100
13/02/2026 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
12/02/2026 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
11/02/2026 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
10/02/2026 29,500 0 (0%) 60 1.62 0 0 29,500 33,900 25,100
09/02/2026 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
06/02/2026 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
05/02/2026 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
04/02/2026 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
03/02/2026 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
02/02/2026 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
30/01/2026 29,500 1 (3.51%) 100 2.95 0 0 28,500 32,700 24,300
29/01/2026 28,500 -0.1 (-0.35%) 100 2.85 0 0 28,600 32,800 24,400
28/01/2026 28,600 0 (0%) 0 0 0 0 28,600 32,800 24,400
27/01/2026 28,600 0 (0%) 0 0 0 0 28,600 32,800 24,400
26/01/2026 28,600 0.9 (3.25%) 100 2.86 0 0 27,700 31,800 23,600
23/01/2026 27,700 0 (0%) 5 0.14 0 0 27,700 31,800 23,600
22/01/2026 27,700 0 (0%) 3 0.08 0 0 27,700 31,800 23,600
21/01/2026 27,700 -0.9 (-3.15%) 301 8.34 0 0 28,600 32,800 24,400
20/01/2026 28,600 -0.2 (-0.69%) 1,600 45.76 0 0 28,800 33,100 24,500
19/01/2026 28,800 0 (0%) 102 2.93 0 0 28,800 33,100 24,500
16/01/2026 28,500 0 (0%) 300 8.65 0 0 28,500 32,700 24,300
15/01/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
14/01/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
13/01/2026 28,500 0 (0%) 110 3.11 0 0 28,500 32,700 24,300
12/01/2026 28,500 0 (0%) 400 11.4 0 0 28,500 32,700 24,300
09/01/2026 28,500 0 (0%) 2 0.05 0 0 28,500 32,700 24,300
08/01/2026 28,500 0 (0%) 400 11.4 0 0 28,500 32,700 24,300
07/01/2026 28,500 0 (0%) 800 22.8 0 0 28,500 32,700 24,300
06/01/2026 28,500 0 (0%) 500 14.25 0 0 28,500 32,700 24,300
05/01/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
31/12/2025 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
30/12/2025 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
29/12/2025 28,500 0 (0%) 3 0.08 0 0 28,500 32,700 24,300
26/12/2025 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
25/12/2025 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300

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