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
24/06/2026 15,400 0 (0%) 0 0 0 0 15,400 0 0
23/06/2026 15,400 0 (0%) 6,400 98.1 0 0 15,400 16,900 13,900
22/06/2026 15,400 -0.2 (-1.28%) 4,300 63.76 0 0 15,600 17,100 14,100
19/06/2026 15,600 -0.2 (-1.27%) 946 14.31 0 0 15,800 17,300 14,300
18/06/2026 15,800 0.4 (2.6%) 11,500 181.23 0 0 15,400 16,900 13,900
17/06/2026 15,400 -0.4 (-2.53%) 4,100 61.85 0 0 15,800 17,300 14,300
16/06/2026 15,800 0.3 (1.94%) 6,420 99.41 0 0 15,500 17,000 14,000
15/06/2026 15,500 -0.2 (-1.27%) 8,723 135.69 0 0 15,700 17,200 14,200
12/06/2026 15,700 0 (0%) 12,000 185.11 0 0 15,700 17,200 14,200
11/06/2026 15,700 -0.3 (-1.88%) 24,104 369.42 0 0 16,000 17,600 14,400
10/06/2026 16,000 -0.1 (-0.62%) 1,800 28.44 0 0 16,100 17,700 14,500
09/06/2026 16,100 0.1 (0.63%) 40,100 580.34 0 0 16,000 17,600 14,400
08/06/2026 16,000 -0.1 (-0.62%) 11,300 176.28 0 0 16,100 17,700 14,500
05/06/2026 16,100 -0.1 (-0.62%) 8,507 133.93 0 0 16,200 17,800 14,600
04/06/2026 16,200 0.4 (2.53%) 7,201 114.19 200,000 2,900 15,800 17,300 14,300
03/06/2026 15,800 -0.1 (-0.63%) 9,033 138. 0 0 15,900 17,400 14,400
02/06/2026 15,900 0 (0%) 1,800 28.46 0 0 15,900 17,400 14,400
01/06/2026 15,900 -0.1 (-0.63%) 4,100 63.9 0 0 16,000 17,600 14,400
29/05/2026 16,000 0.1 (0.63%) 2,800 44.12 100,000 1,740 15,900 17,400 14,400
28/05/2026 15,900 -0.3 (-1.85%) 2,800 44.85 0 0 16,200 17,800 14,600
27/05/2026 16,200 0.3 (1.89%) 6,401 102.67 100,000 1,740 15,900 17,400 14,400
26/05/2026 15,900 0 (0%) 12,380 194.49 0 0 15,900 17,400 14,400
25/05/2026 15,900 0 (0%) 5,763 92.69 0 0 15,900 17,400 14,400
22/05/2026 15,900 0 (0%) 7,000 112.54 0 0 15,900 17,400 14,400
21/05/2026 15,900 0 (0%) 8,102 127.36 0 0 15,900 17,400 14,400
20/05/2026 15,900 -0.1 (-0.63%) 32,726 488.58 0 0 16,000 17,600 14,400
19/05/2026 16,000 -0.4 (-2.44%) 2,200 35.32 0 0 16,400 18,000 14,800
18/05/2026 16,400 0 (0%) 20,005 318.41 0 0 16,400 18,000 14,800
15/05/2026 16,400 0 (0%) 9,800 155.73 0 0 16,400 18,000 14,800
14/05/2026 16,400 0.3 (1.86%) 6,160 101.08 0 0 16,100 17,700 14,500
13/05/2026 16,100 -0.5 (-3.01%) 4,301 68.11 0 0 16,600 18,200 15,000
12/05/2026 16,600 0.7 (4.4%) 3,700 61.23 0 0 15,900 17,400 14,400
11/05/2026 15,900 -0.5 (-3.05%) 14,305 225.68 0 0 16,400 18,000 14,800
08/05/2026 16,400 -0.1 (-0.61%) 13,413 216.89 0 0 16,500 18,100 14,900
07/05/2026 16,500 -0.2 (-1.2%) 22,700 371.21 0 0 16,700 18,300 15,100
06/05/2026 16,700 0.1 (0.6%) 7,178 117.8 0 0 16,600 18,200 15,000
05/05/2026 16,600 -0.4 (-2.35%) 1,005 16.69 0 0 17,000 18,700 15,300
04/05/2026 17,000 0 (0%) 11,080 181.81 0 0 17,000 18,700 15,300
29/04/2026 17,000 0 (0%) 4,300 71.62 0 0 17,000 18,700 15,300
28/04/2026 17,000 -0.1 (-0.58%) 900 15.25 0 0 17,100 18,800 15,400
24/04/2026 17,100 0 (0%) 2,000 34.04 0 0 17,100 18,800 15,400
23/04/2026 17,100 -0.1 (-0.58%) 8,300 139.95 0 0 17,200 18,900 15,500
22/04/2026 17,200 -0.1 (-0.58%) 300 5.12 0 0 17,300 19,000 15,600
21/04/2026 17,300 -0.2 (-1.14%) 16,232 278.76 0 0 17,500 19,200 15,800
20/04/2026 17,500 -0.1 (-0.57%) 10,500 182.49 0 0 17,600 19,300 15,900
17/04/2026 17,600 -0.3 (-1.68%) 4,701 82.38 0 0 17,900 19,600 16,200
16/04/2026 17,900 0.4 (2.29%) 30,700 540.19 0 0 17,500 19,200 15,800
15/04/2026 17,500 -0.1 (-0.57%) 6,500 113.24 0 0 17,600 19,300 15,900
14/04/2026 17,600 -0.2 (-1.12%) 13,939 241.21 0 0 17,800 19,500 16,100
13/04/2026 17,800 0.5 (2.89%) 12,152 210.99 0 0 17,300 19,000 15,600
10/04/2026 17,300 0.2 (1.17%) 14,943 256.14 0 0 17,100 18,800 15,400
09/04/2026 17,100 0 (0%) 12,200 207.48 0 0 17,100 18,800 15,400
08/04/2026 17,100 0.6 (3.64%) 14,988 250.71 0 0 16,500 18,100 14,900
07/04/2026 16,500 -0.1 (-0.6%) 2,101 34.6 0 0 16,600 18,200 15,000
06/04/2026 16,600 -0.4 (-2.35%) 8,100 132.35 0 0 17,000 18,700 15,300
03/04/2026 17,000 0.1 (0.59%) 126 2.14 0 0 16,900 18,500 15,300
02/04/2026 16,900 -0.2 (-1.17%) 1,625 27.35 0 0 17,100 18,800 15,400
01/04/2026 17,100 0.5 (3.01%) 43,041 725.79 0 0 16,600 18,200 15,000
31/03/2026 16,600 0.2 (1.22%) 13,424 222. 200,000 2,960 16,400 18,000 14,800
30/03/2026 16,400 -0.2 (-1.2%) 9,202 149.53 0 0 16,600 18,200 15,000
27/03/2026 16,600 0 (0%) 8,086 132.07 0 0 16,600 18,200 15,000
26/03/2026 16,600 0 (0%) 24,800 411.12 0 0 16,600 18,200 15,000
25/03/2026 16,600 0 (0%) 27,326 447.63 0 0 16,600 18,200 15,000
24/03/2026 16,600 0.4 (2.47%) 6,101 101.54 0 0 16,200 17,800 14,600
23/03/2026 16,200 -1.3 (-7.43%) 128,244 2,030.92 0 0 17,500 19,200 15,800
20/03/2026 17,500 -0.3 (-1.69%) 15,404 262.91 0 0 17,800 19,500 16,100
19/03/2026 17,800 0 (0%) 7,935 139.93 0 0 17,800 19,500 16,100
18/03/2026 17,800 0 (0%) 11,095 198.27 0 0 17,800 19,500 16,100
17/03/2026 17,800 1.3 (7.88%) 61,174 1,090.73 0 0 16,500 18,100 14,900
16/03/2026 16,500 0.5 (3.13%) 36,532 594.03 100,000 1,760 16,000 17,600 14,400
13/03/2026 16,000 -0.3 (-1.84%) 5,836 93.6 100,000 1,790 16,300 17,900 14,700
12/03/2026 16,300 0 (0%) 21,500 346.99 0 0 16,300 17,900 14,700
11/03/2026 16,300 0.3 (1.88%) 31,700 505.83 0 0 16,000 17,600 14,400
10/03/2026 16,000 0.2 (1.27%) 26,722 422.43 0 0 15,800 17,300 14,300
09/03/2026 15,800 -1.7 (-9.71%) 42,500 675.73 0 0 17,500 19,200 15,800
06/03/2026 17,500 -0.2 (-1.13%) 20,300 346.49 0 0 17,700 19,400 16,000
05/03/2026 17,700 0 (0%) 11,800 203.1 0 0 17,700 19,400 16,000
04/03/2026 17,700 -0.3 (-1.67%) 6,800 117.65 0 0 18,000 19,800 16,200
03/03/2026 18,000 0.5 (2.86%) 56,960 970.25 0 0 17,500 19,200 15,800
02/03/2026 17,500 -1.3 (-6.91%) 65,610 1,173.93 0 0 18,800 20,600 17,000
27/02/2026 18,800 -0.2 (-1.05%) 26,300 488.98 0 0 19,000 20,900 17,100
26/02/2026 19,000 -0.4 (-2.06%) 14,316 277.77 0 0 19,400 21,300 17,500
25/02/2026 19,400 -0.3 (-1.52%) 21,400 414.69 0 0 19,700 21,600 17,800
24/02/2026 19,700 -0.3 (-1.5%) 6,000 117.1 0 0 20,000 22,000 18,000
23/02/2026 20,000 1.2 (6.38%) 5,262 102.98 0 0 18,800 20,600 17,000
13/02/2026 18,800 -0.2 (-1.05%) 50,049 910.64 0 0 19,000 20,900 17,100
12/02/2026 19,000 0.2 (1.06%) 14,000 263.01 0 0 18,800 20,600 17,000
11/02/2026 18,800 -0.3 (-1.57%) 35,451 663.4 0 0 19,100 21,000 17,200
10/02/2026 19,100 -0.1 (-0.52%) 5,300 99.35 0 0 19,200 21,100 17,300
09/02/2026 19,200 0 (0%) 17,664 329.35 0 0 19,200 21,100 17,300
06/02/2026 19,200 -0.8 (-4%) 27,900 538.45 0 0 20,000 22,000 18,000
05/02/2026 20,000 -0.3 (-1.48%) 3,300 66.15 0 0 20,300 22,300 18,300
04/02/2026 20,300 -0.5 (-2.4%) 6,200 125.51 0 0 20,800 22,800 18,800
03/02/2026 20,800 0.7 (3.48%) 27,200 555.33 0 0 20,100 22,100 18,100
02/02/2026 20,100 -0.4 (-1.95%) 13,061 260.47 0 0 20,500 22,500 18,500
30/01/2026 20,500 0.1 (0.49%) 5,702 114.97 0 0 20,400 22,400 18,400
29/01/2026 20,400 0.2 (0.99%) 47,949 948.39 0 0 20,200 22,200 18,200
28/01/2026 20,200 -0.6 (-2.88%) 72,052 1,434.78 0 0 20,800 22,800 18,800
27/01/2026 20,800 -0.2 (-0.95%) 18,000 372.31 0 0 21,000 23,100 18,900
26/01/2026 21,000 0 (0%) 10,800 226.95 0 0 21,000 23,100 18,900
23/01/2026 21,000 -0.3 (-1.41%) 10,400 217.78 0 0 21,300 23,400 19,200
22/01/2026 21,300 -0.1 (-0.47%) 38,705 815.48 0 0 21,400 23,500 19,300
21/01/2026 21,400 -0.2 (-0.93%) 19,824 434.06 0 0 21,600 23,700 19,500
20/01/2026 21,600 -0.2 (-0.92%) 44,777 962.78 0 0 21,800 23,900 19,700
19/01/2026 21,800 0 (0%) 6,201 135.16 0 0 21,800 23,900 19,700
16/01/2026 21,800 0.7 (3.32%) 53,121 1,132.78 0 0 21,100 23,200 19,000
15/01/2026 21,100 -0.2 (-0.94%) 72,499 1,495.32 0 0 21,300 23,400 19,200
14/01/2026 21,300 -0.6 (-2.74%) 75,163 1,593.64 0 0 21,900 24,000 19,800
13/01/2026 21,900 0.7 (3.3%) 61,393 1,318.95 0 0 21,200 23,300 19,100
12/01/2026 21,200 -2.3 (-9.79%) 249,438 5,411.29 0 0 23,500 25,800 21,200
09/01/2026 23,500 -0.8 (-3.29%) 67,378 1,575.3 0 0 24,300 26,700 21,900
08/01/2026 24,300 -0.1 (-0.41%) 95,606 2,332.68 0 0 24,400 26,800 22,000
07/01/2026 24,400 0.3 (1.24%) 53,403 1,286.76 0 0 24,100 26,500 21,700
06/01/2026 24,100 -0.7 (-2.82%) 95,100 2,300.35 0 0 24,800 27,200 22,400
05/01/2026 24,800 1.7 (7.36%) 395,739 9,633.19 0 0 23,100 25,400 20,800
31/12/2025 23,100 -1.6 (-6.48%) 77,995 1,815.87 0 0 24,700 27,100 22,300
30/12/2025 24,700 1.3 (5.56%) 74,191 1,809.29 0 0 23,400 25,700 21,100
29/12/2025 23,400 2.1 (9.86%) 323,850 7,571.96 0 0 21,300 23,400 19,200
26/12/2025 21,300 1.4 (7.04%) 54,155 1,139.35 0 0 19,900 21,800 18,000
25/12/2025 19,900 0.2 (1.02%) 20,801 406.26 0 0 19,700 21,600 17,800
24/12/2025 19,700 0.3 (1.55%) 16,087 313.5 0 0 19,400 21,300 17,500

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