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
22/06/2026 25,900 0 (0%) 1,000 25.9 0 0 25,900 27,700 24,100
19/06/2026 25,900 -0.6 (-2.26%) 22,100 567.13 0 0 26,500 28,350 24,650
18/06/2026 26,500 0 (0%) 3,300 87.33 0 0 26,500 28,350 24,650
17/06/2026 26,500 0 (0%) 3,000 79.29 0 0 26,500 28,350 24,650
16/06/2026 26,500 0 (0%) 2,600 68.16 0 0 26,500 28,350 24,650
15/06/2026 26,500 0 (0%) 7,900 209.44 0 0 26,500 28,350 24,650
12/06/2026 26,500 0.2 (0.76%) 300 7.95 0 0 26,300 28,100 24,500
11/06/2026 26,300 0.15 (0.57%) 3,600 94.74 0 0 26,150 27,950 24,350
10/06/2026 26,150 -0.05 (-0.19%) 13,500 352.59 0 0 26,200 28,000 24,400
09/06/2026 26,200 0 (0%) 6,000 157.36 0 0 26,200 28,000 24,400
08/06/2026 26,200 -0.4 (-1.5%) 5,800 151.96 0 0 26,600 28,450 24,750
05/06/2026 26,600 0.4 (1.53%) 6,100 159.48 0 0 26,200 28,000 24,400
04/06/2026 26,200 -0.6 (-2.24%) 33,000 873.41 0 0 26,800 28,650 24,950
03/06/2026 26,800 -0.2 (-0.74%) 8,700 233.29 0 0 27,000 28,850 25,150
02/06/2026 27,000 -0.2 (-0.74%) 16,900 456.37 0 0 27,200 29,100 25,300
01/06/2026 27,200 0 (0%) 1,000 27.25 0 0 27,200 29,100 25,300
29/05/2026 27,200 -0.05 (-0.18%) 6,700 181 0 0 27,250 29,150 25,350
28/05/2026 27,250 0 (0%) 2,100 56.75 0 0 27,250 29,150 25,350
27/05/2026 27,250 0.15 (0.55%) 20,600 559.49 0 0 27,100 28,950 25,250
26/05/2026 27,100 -0.05 (-0.18%) 13,100 355.63 0 0 27,150 29,050 25,250
25/05/2026 27,150 0 (0%) 9,100 246.69 0 0 27,150 29,050 25,250
22/05/2026 27,150 0 (0%) 20,700 560.17 0 0 27,150 29,050 25,250
21/05/2026 27,150 0.05 (0.18%) 8,500 230.9 0 0 27,100 28,950 25,250
20/05/2026 27,100 -0.1 (-0.37%) 10,500 285.11 0 0 27,200 29,100 25,300
19/05/2026 27,200 0.1 (0.37%) 28,300 768.9 0 0 27,100 28,950 25,250
18/05/2026 27,100 0.05 (0.18%) 5,000 135.42 0 0 27,050 28,900 25,200
15/05/2026 27,050 0 (0%) 3,400 91.82 0 0 27,050 28,900 25,200
14/05/2026 27,050 0.05 (0.19%) 15,200 410.93 0 0 27,000 28,850 25,150
13/05/2026 27,000 0 (0%) 15,500 417.89 0 0 27,000 28,850 25,150
12/05/2026 27,000 0 (0%) 400 10.8 0 0 27,000 28,850 25,150
11/05/2026 27,000 0.1 (0.37%) 2,500 67.27 0 0 26,900 28,750 25,050
08/05/2026 26,900 -0.1 (-0.37%) 1,700 45.98 0 0 27,000 28,850 25,150
07/05/2026 27,000 0.1 (0.37%) 1,000 27 0 0 26,900 28,750 25,050
06/05/2026 26,900 0 (0%) 5,000 133.89 0 0 26,900 28,750 25,050
05/05/2026 26,900 0 (0%) 1,000 26.9 0 0 26,900 28,750 25,050
04/05/2026 26,900 -0.25 (-0.92%) 2,300 62.09 0 0 27,150 29,050 25,250
29/04/2026 27,150 -0.05 (-0.18%) 11,600 314.38 0 0 27,200 29,100 25,300
28/04/2026 27,200 -0.1 (-0.37%) 3,000 81.3 0 0 27,300 29,200 25,400
24/04/2026 27,300 0.2 (0.74%) 3,000 81.25 0 0 27,100 28,950 25,250
23/04/2026 27,100 -0.1 (-0.37%) 1,600 43.33 0 0 27,200 29,100 25,300
22/04/2026 27,200 0.15 (0.55%) 5,100 138.46 0 0 27,050 28,900 25,200
21/04/2026 27,050 -0.05 (-0.18%) 7,900 213.44 0 0 27,100 28,950 25,250
20/04/2026 27,100 -0.1 (-0.37%) 10,900 294.94 0 0 27,200 29,100 25,300
17/04/2026 27,200 0.2 (0.74%) 3,600 97.29 0 0 27,000 28,850 25,150
16/04/2026 27,000 -0.35 (-1.28%) 46,300 1,252.21 0 0 27,350 29,250 25,450
15/04/2026 27,350 0.15 (0.55%) 6,800 185.21 0 0 27,200 29,100 25,300
14/04/2026 27,200 -0.25 (-0.91%) 14,000 382.21 0 0 27,450 29,350 25,550
13/04/2026 27,450 0 (0%) 14,900 408.03 0 0 27,450 29,350 25,550
10/04/2026 27,450 -0.35 (-1.26%) 11,900 326.85 0 0 27,800 29,700 25,900
09/04/2026 27,800 0 (0%) 5,600 155.65 0 0 27,800 29,700 25,900
08/04/2026 27,800 0.2 (0.72%) 35,400 967.38 0 0 27,600 29,500 25,700
07/04/2026 27,600 -0.1 (-0.36%) 8,500 234.77 0 0 27,700 29,600 25,800
06/04/2026 27,700 -0.1 (-0.36%) 12,400 344.14 0 0 27,800 29,700 25,900
03/04/2026 27,800 0 (0%) 5,100 141.58 0 0 27,800 29,700 25,900
02/04/2026 27,800 -0.05 (-0.18%) 9,200 253.95 0 0 27,850 29,750 25,950
01/04/2026 27,850 -0.05 (-0.18%) 4,700 131.11 0 0 27,900 29,850 25,950
31/03/2026 27,900 -0.05 (-0.18%) 8,300 229.11 0 0 27,950 29,900 26,000
30/03/2026 27,950 0.15 (0.54%) 1,700 47.12 0 0 27,800 29,700 25,900
27/03/2026 27,800 0.1 (0.36%) 6,600 181.76 0 0 27,700 29,600 25,800
26/03/2026 27,700 -0.1 (-0.36%) 17,600 485.4 0 0 27,800 29,700 25,900
25/03/2026 27,800 0.2 (0.72%) 16,700 462.41 0 0 27,600 29,500 25,700
24/03/2026 27,600 0.1 (0.36%) 29,600 816.01 0 0 27,500 29,400 25,600
23/03/2026 27,500 -0.4 (-1.43%) 23,700 653.17 0 0 27,900 29,850 25,950
20/03/2026 27,900 0 (0%) 44,500 1,231.86 0 0 27,900 29,850 25,950
19/03/2026 27,900 -0.1 (-0.36%) 3,000 83.64 0 0 28,000 29,950 26,050
18/03/2026 28,000 0.15 (0.54%) 27,000 755.91 0 0 27,850 29,750 25,950
17/03/2026 27,850 -0.4 (-1.42%) 21,100 589.45 0 0 28,250 30,200 26,300
16/03/2026 28,250 0 (0%) 7,600 213.99 0 0 28,250 30,200 26,300
13/03/2026 28,250 -0.15 (-0.53%) 9,300 262.03 0 0 28,400 30,350 26,450
12/03/2026 28,400 0 (0%) 17,300 487.88 0 0 28,400 30,350 26,450
11/03/2026 28,400 0.25 (0.89%) 22,200 628.18 0 0 28,150 30,100 26,200
10/03/2026 28,150 0.85 (3.11%) 5,400 150.3 0 0 27,300 29,200 25,400
09/03/2026 27,300 -1.3 (-4.55%) 58,100 1,600.25 0 0 28,600 30,600 26,600
06/03/2026 28,600 0 (0%) 11,300 323.71 0 0 28,600 30,600 26,600
05/03/2026 28,600 0.15 (0.53%) 4,600 130.22 0 0 28,450 30,400 26,500
04/03/2026 28,450 -0.1 (-0.35%) 7,600 216.02 0 0 28,550 30,500 26,600
03/03/2026 28,550 0.35 (1.24%) 5,700 161.56 0 0 28,200 30,150 26,250
02/03/2026 28,200 0.05 (0.18%) 6,600 187.27 0 0 28,150 30,100 26,200
27/02/2026 28,150 -0.25 (-0.88%) 9,600 271.34 0 0 28,400 30,350 26,450
26/02/2026 28,400 0 (0%) 16,600 468.19 0 0 28,400 30,350 26,450
25/02/2026 28,400 0.3 (1.07%) 30,400 864.41 0 0 28,100 30,050 26,150
24/02/2026 28,100 -0.1 (-0.35%) 23,300 655.9 0 0 28,200 30,150 26,250
23/02/2026 28,200 -0.3 (-1.05%) 44,600 1,265.64 0 0 28,500 30,450 26,550
13/02/2026 28,500 -0.1 (-0.35%) 29,400 836.3 0 0 28,600 30,600 26,600
12/02/2026 28,600 0 (0%) 6,300 180.1 0 0 28,600 30,600 26,600
11/02/2026 28,600 0.1 (0.35%) 14,800 419.68 0 0 28,500 30,450 26,550
10/02/2026 28,500 0 (0%) 4,200 118.76 0 0 28,500 30,450 26,550
09/02/2026 28,500 0 (0%) 5,700 161.78 0 0 28,500 30,450 26,550
06/02/2026 28,500 -0.2 (-0.7%) 3,300 94.17 0 0 28,700 30,700 26,700
05/02/2026 28,700 0.1 (0.35%) 12,200 349.25 0 0 28,600 30,600 26,600
04/02/2026 28,600 -0.2 (-0.69%) 23,100 659.33 0 0 28,800 30,800 26,800
03/02/2026 28,800 0 (0%) 10,400 299.31 0 0 28,800 30,800 26,800
02/02/2026 28,800 -0.5 (-1.71%) 22,100 638.09 0 0 29,300 31,350 27,250
30/01/2026 29,300 0.3 (1.03%) 26,100 763.71 0 0 29,000 34,800 23,200
29/01/2026 29,400 0 (0%) 0 0 0 0 29,400 0 0
28/01/2026 29,400 0 (0%) 0 0 0 0 29,400 0 0
27/01/2026 29,400 0 (0%) 0 0 0 0 29,400 0 0
26/01/2026 29,400 0 (0%) 0 0 0 0 29,400 0 0
23/01/2026 29,400 0 (0%) 0 0 0 0 29,400 0 0
22/01/2026 29,400 0 (0%) 0 0 0 0 29,400 0 0
21/01/2026 29,400 0 (0%) 0 0 0 0 29,400 0 0
20/01/2026 29,400 0 (0%) 0 0 0 0 29,400 0 0
19/01/2026 29,400 0 (0%) 0 0 0 0 29,400 0 0
16/01/2026 29,400 0.2 (0.68%) 97,678 2,874.99 0 0 29,200 33,500 24,900
15/01/2026 29,200 0 (0%) 27,300 797.24 0 0 29,200 33,500 24,900
14/01/2026 29,200 0 (0%) 20,145 587.91 0 0 29,200 33,500 24,900
13/01/2026 29,100 0 (0%) 22,074 644.88 0 0 29,100 33,400 24,800
12/01/2026 29,000 -0.1 (-0.34%) 5,258 153.09 0 0 29,100 33,400 24,800
09/01/2026 29,000 -0.2 (-0.68%) 26,672 775.19 0 0 29,200 33,500 24,900
08/01/2026 29,200 0 (0%) 1,510 44.08 0 0 29,200 33,500 24,900
07/01/2026 29,200 0.1 (0.34%) 1,803 52.63 0 0 29,100 33,400 24,800
06/01/2026 29,000 -0.5 (-1.69%) 2,432 70.74 1,312 34.11 29,500 33,900 25,100
05/01/2026 29,100 0 (0%) 22,933 677.21 0 0 29,100 33,400 24,800
31/12/2025 29,100 -0.2 (-0.68%) 4,470 129.66 0 0 29,300 33,600 25,000
30/12/2025 29,400 0 (0%) 29,444 861.89 0 0 29,400 33,800 25,000
29/12/2025 29,000 0.4 (1.4%) 43,502 1,279.81 0 0 28,600 32,800 24,400
26/12/2025 28,600 -0.1 (-0.35%) 13,500 386.16 0 0 28,700 33,000 24,400
25/12/2025 28,600 -0.1 (-0.35%) 9,001 258.03 0 0 28,700 33,000 24,400
24/12/2025 28,700 -0.1 (-0.35%) 7,150 205.21 0 0 28,800 33,100 24,500
23/12/2025 28,700 -0.2 (-0.69%) 13,000 373.9 0 0 28,900 33,200 24,600
22/12/2025 28,800 0 (0%) 25,896 747.18 0 0 28,800 33,100 24,500

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