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 2,630 -0.04 (-1.5%) 1,453,200 3,833.51 0 0 2,670 2,850 2,490
18/06/2026 2,670 -0.01 (-0.37%) 1,222,300 3,257.36 0 0 2,680 2,860 2,500
17/06/2026 2,680 -0.01 (-0.37%) 1,361,300 3,645.08 0 0 2,690 2,870 2,510
16/06/2026 2,690 -0.03 (-1.1%) 1,050,600 2,840.35 0 0 2,720 2,910 2,530
15/06/2026 2,720 0 (0%) 1,499,000 4,091.08 0 0 2,720 2,910 2,530
12/06/2026 2,720 -0.08 (-2.86%) 1,587,600 4,351.13 0 0 2,800 2,990 2,610
11/06/2026 2,800 -0.08 (-2.78%) 2,101,200 5,943.87 0 0 2,880 3,080 2,680
10/06/2026 2,880 0.18 (6.67%) 5,847,900 16,759.93 0 0 2,700 2,880 2,520
09/06/2026 2,700 -0.01 (-0.37%) 787,200 2,131.53 0 0 2,710 2,890 2,530
08/06/2026 2,710 0.06 (2.26%) 1,735,800 4,698.7 0 0 2,650 2,830 2,470
05/06/2026 2,650 -0.05 (-1.85%) 437,500 1,162.34 0 0 2,700 2,880 2,520
04/06/2026 2,700 0.02 (0.75%) 950,500 2,536.39 0 0 2,680 2,860 2,500
03/06/2026 2,680 -0.03 (-1.11%) 701,700 1,892.12 0 0 2,710 2,890 2,530
02/06/2026 2,710 0.02 (0.74%) 2,053,000 5,633.24 0 0 2,690 2,870 2,510
01/06/2026 2,690 0.06 (2.28%) 960,700 2,590.43 0 0 2,630 2,810 2,450
29/05/2026 2,630 -0.02 (-0.75%) 359,800 948.93 0 0 2,650 2,830 2,470
28/05/2026 2,650 -0.04 (-1.49%) 492,300 1,314.61 0 0 2,690 2,870 2,510
27/05/2026 2,690 -0.01 (-0.37%) 442,100 1,191.64 0 0 2,700 2,880 2,520
26/05/2026 2,700 0.07 (2.66%) 1,278,000 3,432.06 0 0 2,630 2,810 2,450
25/05/2026 2,630 -0.01 (-0.38%) 517,400 1,375.45 0 0 2,640 2,820 2,460
22/05/2026 2,640 -0.02 (-0.75%) 369,200 977.24 0 0 2,660 2,840 2,480
21/05/2026 2,660 0.04 (1.53%) 738,100 1,963.67 0 0 2,620 2,800 2,440
20/05/2026 2,620 -0.05 (-1.87%) 947,000 2,485.04 0 0 2,670 2,850 2,490
19/05/2026 2,670 -0.02 (-0.74%) 746,800 1,998.25 0 0 2,690 2,870 2,510
18/05/2026 2,690 0.02 (0.75%) 1,218,100 3,305.28 0 0 2,670 2,850 2,490
15/05/2026 2,670 0.01 (0.38%) 1,160,700 3,095.93 0 0 2,660 2,840 2,480
14/05/2026 2,660 0.03 (1.14%) 487,900 1,298.39 0 0 2,630 2,810 2,450
13/05/2026 2,630 0 (0%) 714,300 1,882.27 0 0 2,630 2,810 2,450
12/05/2026 2,630 0.01 (0.38%) 607,400 1,597.41 0 0 2,620 2,800 2,440
11/05/2026 2,620 -0.04 (-1.5%) 920,100 2,426.45 0 0 2,660 2,840 2,480
08/05/2026 2,660 -0.04 (-1.48%) 1,227,100 3,289.7 0 0 2,700 2,880 2,520
07/05/2026 2,700 -0.03 (-1.1%) 825,600 2,258.69 0 0 2,730 2,920 2,540
06/05/2026 2,730 0 (0%) 773,700 2,110.29 0 0 2,730 2,920 2,540
05/05/2026 2,730 0 (0%) 1,472,900 3,990.64 0 0 2,730 2,920 2,540
04/05/2026 2,730 -0.03 (-1.09%) 1,397,900 3,874.73 0 0 2,760 2,950 2,570
29/04/2026 2,760 0 (0%) 547,000 1,501.35 0 0 2,760 2,950 2,570
28/04/2026 2,760 0.09 (3.37%) 1,160,600 3,231.91 0 0 2,670 2,850 2,490
24/04/2026 2,670 -0.01 (-0.37%) 691,100 1,848.41 0 0 2,680 2,860 2,500
23/04/2026 2,680 -0.05 (-1.83%) 1,486,600 4,014.55 0 0 2,730 2,920 2,540
22/04/2026 2,730 -0.05 (-1.8%) 944,400 2,606.21 0 0 2,780 2,970 2,590
21/04/2026 2,780 -0.03 (-1.07%) 884,400 2,476.24 0 0 2,810 3,000 2,620
20/04/2026 2,810 0.01 (0.36%) 488,300 1,370.22 0 0 2,800 2,990 2,610
17/04/2026 2,800 -0.01 (-0.36%) 610,000 1,718.62 0 0 2,810 3,000 2,620
16/04/2026 2,810 -0.1 (-3.44%) 1,353,700 3,834.28 0 0 2,910 3,110 2,710
15/04/2026 2,910 -0.04 (-1.36%) 943,600 2,759.61 0 0 2,950 3,150 2,750
14/04/2026 2,950 -0.06 (-1.99%) 618,100 1,838.28 0 0 3,010 3,220 2,800
13/04/2026 3,010 0.1 (3.44%) 1,547,600 4,579.47 0 0 2,910 3,110 2,710
10/04/2026 2,910 -0.03 (-1.02%) 963,100 2,809.74 0 0 2,940 3,140 2,740
09/04/2026 2,940 0.04 (1.38%) 1,483,900 4,358.99 0 0 2,900 3,100 2,700
08/04/2026 2,900 0.08 (2.84%) 1,738,900 5,055.15 0 0 2,820 3,010 2,630
07/04/2026 2,820 0 (0%) 626,700 1,769.42 0 0 2,820 3,010 2,630
06/04/2026 2,820 -0.06 (-2.08%) 1,335,400 3,806.25 0 0 2,880 3,080 2,680
03/04/2026 2,880 -0.01 (-0.35%) 1,592,900 4,612.48 0 0 2,890 3,090 2,690
02/04/2026 2,890 0.01 (0.35%) 1,363,700 3,938.22 0 0 2,880 3,080 2,680
01/04/2026 2,880 -0.04 (-1.37%) 1,302,600 3,783.58 0 0 2,920 3,120 2,720
31/03/2026 2,920 0 (0%) 1,747,100 5,127.72 0 0 2,920 3,120 2,720
30/03/2026 2,920 0.1 (3.55%) 2,868,600 8,321.65 0 0 2,820 3,010 2,630
27/03/2026 2,820 0.08 (2.92%) 1,415,300 3,934.63 0 0 2,740 2,930 2,550
26/03/2026 2,740 0.02 (0.74%) 2,178,800 6,013.37 0 0 2,720 2,910 2,530
25/03/2026 2,720 0.17 (6.67%) 2,153,900 5,754.83 0 0 2,550 2,720 2,380
24/03/2026 2,550 0.04 (1.59%) 848,100 2,175.93 0 0 2,510 2,680 2,340
23/03/2026 2,510 -0.13 (-4.92%) 1,330,300 3,383.07 0 0 2,640 2,820 2,460
20/03/2026 2,640 0.04 (1.54%) 1,522,000 4,029.61 0 0 2,600 2,780 2,420
19/03/2026 2,600 0 (0%) 743,000 1,925.17 0 0 2,600 2,780 2,420
18/03/2026 2,600 -0.01 (-0.38%) 957,900 2,494.74 0 0 2,610 2,790 2,430
17/03/2026 2,610 0 (0%) 630,700 1,659.29 0 0 2,610 2,790 2,430
16/03/2026 2,610 -0.02 (-0.76%) 922,600 2,413.66 0 0 2,630 2,810 2,450
13/03/2026 2,630 -0.01 (-0.38%) 2,224,800 5,903.63 0 0 2,640 2,820 2,460
12/03/2026 2,640 -0.01 (-0.38%) 713,900 1,875.11 0 0 2,650 2,830 2,470
11/03/2026 2,650 0.1 (3.92%) 970,100 2,525.65 0 0 2,550 2,720 2,380
10/03/2026 2,550 0.1 (4.08%) 2,969,200 7,395. 0 0 2,450 2,620 2,280
09/03/2026 2,450 -0.18 (-6.84%) 1,760,300 4,313.91 0 0 2,630 2,810 2,450
06/03/2026 2,630 -0.07 (-2.59%) 2,041,500 5,414.35 0 0 2,700 2,880 2,520
05/03/2026 2,700 -0.04 (-1.46%) 1,604,900 4,384.69 0 0 2,740 2,930 2,550
04/03/2026 2,740 -0.02 (-0.72%) 3,044,600 8,317.6 0 0 2,760 2,950 2,570
03/03/2026 2,760 0.04 (1.47%) 2,883,800 7,915.98 0 0 2,720 2,910 2,530
02/03/2026 2,720 -0.2 (-6.85%) 5,250,100 14,672.07 0 0 2,920 3,120 2,720
27/02/2026 2,920 0.01 (0.34%) 1,933,300 5,658.43 0 0 2,910 3,110 2,710
26/02/2026 2,910 -0.04 (-1.36%) 1,471,000 4,315.44 0 0 2,950 3,150 2,750
25/02/2026 2,950 0.01 (0.34%) 2,721,900 8,023.9 0 0 2,940 3,140 2,740
24/02/2026 2,940 -0.07 (-2.33%) 3,770,100 11,216.04 0 0 3,010 3,220 2,800
23/02/2026 3,010 0.01 (0.33%) 2,132,800 6,474.63 0 0 3,000 3,210 2,790
13/02/2026 3,000 -0.01 (-0.33%) 1,541,200 4,638.54 0 0 3,010 3,220 2,800
12/02/2026 3,010 0.1 (3.44%) 2,385,300 7,250.66 0 0 2,910 3,110 2,710
11/02/2026 2,910 0.19 (6.99%) 2,090,700 6,021.81 0 0 2,720 2,910 2,530
10/02/2026 2,720 -0.2 (-6.85%) 2,960,700 8,360.21 0 0 2,920 3,120 2,720
09/02/2026 2,920 -0.09 (-2.99%) 1,793,800 5,303.35 0 0 3,010 3,220 2,800
06/02/2026 3,010 -0.11 (-3.53%) 2,218,200 6,827.2 0 0 3,120 3,330 2,910
05/02/2026 3,120 -0.07 (-2.19%) 2,837,800 8,937.62 0 0 3,190 3,410 2,970
04/02/2026 3,190 -0.11 (-3.33%) 4,698,000 15,028.9 0 0 3,300 3,530 3,070
03/02/2026 3,300 -0.1 (-2.94%) 4,611,700 15,503.42 0 0 3,400 3,630 3,170
02/02/2026 3,400 -0.16 (-4.49%) 9,261,900 33,007.43 0 0 3,560 3,800 3,320
30/01/2026 3,560 0.11 (3.19%) 5,036,900 17,914.88 0 0 3,450 3,690 3,210
29/01/2026 3,450 -0.05 (-1.43%) 5,510,500 19,116.85 0 0 3,500 3,740 3,260
28/01/2026 3,500 0.15 (4.48%) 4,926,900 16,943.99 0 0 3,350 3,580 3,120
27/01/2026 3,350 0.2 (6.35%) 6,927,600 23,001.78 0 0 3,150 3,370 2,930
26/01/2026 3,150 -0.16 (-4.83%) 7,118,900 23,014.48 0 0 3,310 3,540 3,080
23/01/2026 3,310 -0.24 (-6.76%) 7,753,700 26,845.45 0 0 3,550 3,790 3,310
22/01/2026 3,550 0.23 (6.93%) 8,898,300 30,989.35 0 0 3,320 3,550 3,090
21/01/2026 3,320 0 (0%) 20,558,600 71,007.82 0 0 3,320 3,550 3,090
20/01/2026 3,320 0.21 (6.75%) 2,366,700 7,857.44 0 0 3,110 3,320 2,900
19/01/2026 3,110 0.2 (6.87%) 7,080,800 21,574.8 0 0 2,910 3,110 2,710
16/01/2026 2,910 0.13 (4.68%) 4,782,800 13,682.45 0 0 2,780 2,970 2,590
15/01/2026 2,780 0.18 (6.92%) 6,509,900 17,739.1 0 0 2,600 2,780 2,420
14/01/2026 2,600 0.03 (1.17%) 1,893,400 4,969.39 0 0 2,570 2,740 2,400
13/01/2026 2,570 0 (0%) 1,238,600 3,209.25 0 0 2,570 2,740 2,400
12/01/2026 2,570 0.01 (0.39%) 2,265,100 5,755.24 0 0 2,560 2,730 2,390
09/01/2026 2,560 -0.06 (-2.29%) 2,038,100 5,241.71 0 0 2,620 2,800 2,440
08/01/2026 2,620 0 (0%) 591,800 1,558.74 0 0 2,620 2,800 2,440
07/01/2026 2,620 0.01 (0.38%) 1,064,000 2,792.82 0 0 2,610 2,790 2,430
06/01/2026 2,610 -0.01 (-0.38%) 807,700 2,111.67 0 0 2,620 2,800 2,440
05/01/2026 2,620 -0.04 (-1.5%) 1,087,600 2,876.13 0 0 2,660 2,840 2,480
31/12/2025 2,660 -0.07 (-2.56%) 1,325,700 3,569.85 0 0 2,730 2,920 2,540
30/12/2025 2,730 0.13 (5%) 2,533,900 6,812.43 0 0 2,600 2,780 2,420
29/12/2025 2,600 0.03 (1.17%) 859,100 2,217.31 0 0 2,570 2,740 2,400
26/12/2025 2,570 -0.04 (-1.53%) 1,764,700 4,538.22 0 0 2,610 2,790 2,430
25/12/2025 2,610 -0.02 (-0.76%) 894,100 2,342.41 0 0 2,630 2,810 2,450
24/12/2025 2,630 -0.02 (-0.75%) 1,408,600 3,692.88 0 0 2,650 2,830 2,470
23/12/2025 2,650 -0.01 (-0.38%) 1,584,300 4,234.29 0 0 2,660 2,840 2,480
22/12/2025 2,660 0.04 (1.53%) 1,300,900 3,451.37 0 0 2,620 2,800 2,440

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