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 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
22/06/2026 8,100 -0.1 (-1.22%) 4,900 39.7 0 0 8,200 9,400 7,000
19/06/2026 8,200 0 (0%) 1,000 8.2 0 0 8,200 9,400 7,000
18/06/2026 8,200 0.1 (1.23%) 203 1.67 0 0 8,100 9,300 6,900
17/06/2026 8,200 -0.1 (-1.2%) 2,100 17.04 0 0 8,300 9,500 7,100
16/06/2026 8,400 0.2 (2.44%) 400 3.3 0 0 8,200 9,400 7,000
15/06/2026 8,100 0 (0%) 9,300 76.66 0 0 8,100 9,300 6,900
12/06/2026 8,400 0.3 (3.7%) 2,100 17.04 0 0 8,100 9,300 6,900
11/06/2026 8,100 0 (0%) 1,100 8.94 0 0 8,100 9,300 6,900
10/06/2026 8,100 -0.4 (-4.71%) 2,205 17.93 0 0 8,500 9,700 7,300
09/06/2026 8,500 0 (0%) 2,000 17 0 0 8,500 9,700 7,300
08/06/2026 8,500 0.5 (6.25%) 100 0.85 0 0 8,000 9,200 6,800
05/06/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
04/06/2026 8,000 0 (0%) 17,600 141.52 0 0 8,000 9,200 6,800
03/06/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
02/06/2026 8,000 0 (0%) 2,100 16.8 0 0 8,000 9,200 6,800
01/06/2026 8,000 0 (0%) 200 1.6 0 0 8,000 9,200 6,800
29/05/2026 8,000 0 (0%) 13,900 111.4 0 0 8,000 9,200 6,800
28/05/2026 8,000 -0.9 (-10.11%) 10,011 80.2 0 0 8,900 10,200 7,600
27/05/2026 8,900 0 (0%) 2 0.02 0 0 8,900 10,200 7,600
26/05/2026 8,300 0 (0%) 200 1.78 0 0 8,300 9,500 7,100
25/05/2026 8,300 -0.6 (-6.74%) 5,000 41.4 0 0 8,900 10,200 7,600
22/05/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
21/05/2026 8,900 0.8 (9.88%) 100 0.89 0 0 8,100 9,300 6,900
20/05/2026 8,100 0 (0%) 1,617 13.13 0 0 8,100 9,300 6,900
19/05/2026 8,100 0.1 (1.25%) 100 0.81 0 0 8,000 9,200 6,800
18/05/2026 8,000 0 (0%) 17,800 142.4 0 0 8,000 9,200 6,800
15/05/2026 8,100 -0.5 (-5.81%) 22,300 179.2 0 0 8,600 9,800 7,400
14/05/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
13/05/2026 8,600 0 (0%) 500 4.3 0 0 8,600 9,800 7,400
12/05/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
11/05/2026 8,400 0.1 (1.2%) 400 3.43 0 0 8,300 9,500 7,100
08/05/2026 8,800 0.6 (7.32%) 700 5.8 0 0 8,200 9,400 7,000
07/05/2026 8,200 0 (0%) 500 4.1 0 0 8,200 9,400 7,000
06/05/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
05/05/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
04/05/2026 8,200 -0.9 (-9.89%) 700 5.74 0 0 9,100 10,400 7,800
29/04/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
28/04/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
24/04/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
23/04/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
22/04/2026 9,100 0.6 (7.06%) 100 0.91 0 0 8,500 9,700 7,300
21/04/2026 8,900 0.4 (4.71%) 8,500 72.07 0 0 8,500 9,700 7,300
20/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
17/04/2026 8,500 0.3 (3.66%) 100 0.85 0 0 8,200 9,400 7,000
16/04/2026 8,400 -0.2 (-2.33%) 1,500 12.3 0 0 8,600 9,800 7,400
15/04/2026 8,900 -0.1 (-1.11%) 200 1.72 0 0 9,000 10,300 7,700
14/04/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
13/04/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
10/04/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
09/04/2026 9,000 0.5 (5.88%) 100 0.9 0 0 8,500 9,700 7,300
08/04/2026 8,500 -0.4 (-4.49%) 2,100 17.85 0 0 8,900 10,200 7,600
07/04/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
06/04/2026 9,000 0.9 (11.11%) 500 4.46 0 0 8,100 9,300 6,900
03/04/2026 8,300 -0.3 (-3.49%) 19,500 158.55 0 0 8,600 9,800 7,400
02/04/2026 8,600 0 (0%) 500 4.3 0 0 8,600 9,800 7,400
01/04/2026 8,700 0.1 (1.16%) 2,600 22.46 0 0 8,600 9,800 7,400
31/03/2026 8,600 -0.2 (-2.27%) 3,000 25.8 0 0 8,800 10,100 7,500
30/03/2026 8,800 0 (0%) 100 0.88 0 0 8,800 10,100 7,500
27/03/2026 8,800 0.2 (2.33%) 5,200 45.52 0 0 8,600 9,800 7,400
26/03/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
25/03/2026 8,900 0.5 (5.95%) 609 5.25 0 0 8,400 9,600 7,200
24/03/2026 8,300 0.2 (2.47%) 3,400 28.49 0 0 8,100 9,300 6,900
23/03/2026 8,100 -0.6 (-6.9%) 101 0.82 0 0 8,700 10,000 7,400
20/03/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
19/03/2026 8,800 0 (0%) 5,400 47.19 0 0 8,800 10,100 7,500
18/03/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
17/03/2026 8,800 0 (0%) 100 0.88 0 0 8,800 10,100 7,500
16/03/2026 8,800 0.5 (6.02%) 100 0.88 0 0 8,300 9,500 7,100
13/03/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
12/03/2026 8,300 0.1 (1.22%) 1,400 11.62 0 0 8,200 9,400 7,000
11/03/2026 8,900 0.8 (9.88%) 2,900 23.89 0 0 8,100 9,300 6,900
10/03/2026 8,300 0.2 (2.47%) 2,700 21.97 0 0 8,100 9,300 6,900
09/03/2026 8,000 -0.7 (-8.05%) 13,800 112.31 0 0 8,700 10,000 7,400
06/03/2026 8,700 0 (0%) 200 1.74 0 0 8,700 10,000 7,400
05/03/2026 8,700 0 (0%) 100 0.87 0 0 8,700 10,000 7,400
04/03/2026 8,700 0 (0%) 300 2.61 0 0 8,700 10,000 7,400
03/03/2026 8,700 0 (0%) 1,114 9.7 0 0 8,700 10,000 7,400
02/03/2026 8,700 0 (0%) 17 0.17 0 0 8,700 10,000 7,400
27/02/2026 8,900 0.1 (1.14%) 1,000 8.66 0 0 8,800 10,100 7,500
26/02/2026 8,800 -0.2 (-2.22%) 2,000 17.6 0 0 9,000 10,300 7,700
25/02/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
24/02/2026 9,000 0.3 (3.45%) 100 0.9 0 0 8,700 10,000 7,400
23/02/2026 9,100 0.5 (5.81%) 600 5.21 0 0 8,600 9,800 7,400
13/02/2026 8,800 0 (0%) 600 5.18 0 0 8,800 10,100 7,500
12/02/2026 8,800 0 (0%) 2 0.02 0 0 8,800 10,100 7,500
11/02/2026 8,800 0 (0%) 2,800 24.64 0 0 8,800 10,100 7,500
10/02/2026 8,800 0.1 (1.15%) 1,100 9.68 0 0 8,700 10,000 7,400
09/02/2026 8,700 -0.1 (-1.14%) 4,000 34.8 0 0 8,800 10,100 7,500
06/02/2026 9,100 0.1 (1.11%) 14,605 128.08 0 0 9,000 10,300 7,700
05/02/2026 8,900 0.1 (1.14%) 2,200 19.75 0 0 8,800 10,100 7,500
04/02/2026 8,800 0 (0%) 10,601 92.89 0 0 8,800 10,100 7,500
03/02/2026 9,100 0.4 (4.6%) 44,500 393.05 0 0 8,700 10,000 7,400
02/02/2026 8,700 -0.2 (-2.25%) 15,500 134.85 0 0 8,900 10,200 7,600
30/01/2026 8,900 0.1 (1.14%) 5,000 44.57 0 0 8,800 10,100 7,500
29/01/2026 8,900 0 (0%) 15,200 133.73 0 0 8,900 10,200 7,600
28/01/2026 8,900 -0.1 (-1.11%) 2,102 18.71 0 0 9,000 10,300 7,700
27/01/2026 9,000 -0.1 (-1.1%) 7,102 63.92 0 0 9,100 10,400 7,800
26/01/2026 9,000 -0.2 (-2.17%) 2,700 24.61 0 0 9,200 10,500 7,900
23/01/2026 9,200 -0.2 (-2.13%) 17,700 162.72 0 0 9,400 10,800 8,000
22/01/2026 9,300 -0.1 (-1.06%) 2,500 23.49 0 0 9,400 10,800 8,000
21/01/2026 9,400 -0.4 (-4.08%) 18,300 171.65 0 0 9,800 11,200 8,400
20/01/2026 9,400 -0.2 (-2.08%) 10,900 106.84 0 0 9,600 11,000 8,200
19/01/2026 9,900 -0.1 (-1%) 21,904 209.86 0 0 10,000 11,500 8,500
16/01/2026 9,900 0.5 (5.32%) 56,602 564.81 0 0 9,400 10,800 8,000
15/01/2026 9,400 0.1 (1.08%) 12,600 118.53 0 0 9,300 10,600 8,000
14/01/2026 9,500 0.5 (5.56%) 31,209 290.92 0 0 9,000 10,300 7,700
13/01/2026 9,000 -0.2 (-2.17%) 2,000 18 0 0 9,200 10,500 7,900
12/01/2026 9,200 0 (0%) 7,500 69 0 0 9,200 10,500 7,900
09/01/2026 9,200 0 (0%) 5,400 49.68 0 0 9,200 10,500 7,900
08/01/2026 9,200 -0.1 (-1.08%) 720 6.64 0 0 9,300 10,600 8,000
07/01/2026 9,300 0 (0%) 8 0.07 0 0 9,300 10,600 8,000
06/01/2026 9,300 0 (0%) 100 0.93 0 0 9,300 10,600 8,000
05/01/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
31/12/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
30/12/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
29/12/2025 9,300 -0.1 (-1.06%) 1,101 10.23 0 0 9,400 10,800 8,000
26/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
25/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
24/12/2025 9,400 0 (0%) 500 4.7 0 0 9,400 10,800 8,000
23/12/2025 9,700 -0.1 (-1.02%) 200 1.87 0 0 9,800 11,200 8,400

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