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 17,800 1.6 (9.88%) 900 14.59 0 0 16,200 17,800 14,600
18/06/2026 16,200 -0.7 (-4.14%) 810 13.12 406,000 6,211.8 16,900 18,500 15,300
17/06/2026 16,900 -1.8 (-9.63%) 100 1.69 0 0 18,700 20,500 16,900
16/06/2026 18,700 1.7 (10%) 123 2.3 0 0 17,000 18,700 15,300
15/06/2026 17,000 0 (0%) 0 0 406,000 7,551.6 17,000 18,700 15,300
12/06/2026 17,000 -1 (-5.56%) 400 6.8 0 0 18,000 19,800 16,200
11/06/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
10/06/2026 18,000 0 (0%) 0 0 406,000 6,658.4 18,000 19,800 16,200
09/06/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
08/06/2026 18,000 0 (0%) 0 0 406,000 7,957.6 18,000 19,800 16,200
05/06/2026 18,000 0 (0%) 13 0.21 0 0 18,000 19,800 16,200
04/06/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
03/06/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
02/06/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
01/06/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
29/05/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
28/05/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
27/05/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
26/05/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
25/05/2026 18,000 0 (0%) 5,600 91.26 0 0 18,000 19,800 16,200
22/05/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
21/05/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
20/05/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
19/05/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
18/05/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
15/05/2026 18,000 0 (0%) 1 0.02 0 0 18,000 19,800 16,200
14/05/2026 18,000 1.4 (8.43%) 1,303 22.02 0 0 16,600 18,200 15,000
13/05/2026 16,600 1.5 (9.93%) 100 1.66 390,000 5,382 15,100 16,600 13,600
12/05/2026 15,100 0.1 (0.67%) 4,500 67.95 0 0 15,000 16,500 13,500
11/05/2026 15,000 -1.5 (-9.09%) 1,404 21.36 390,000 7,059 16,500 18,100 14,900
08/05/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
07/05/2026 16,500 1.5 (10%) 401 6.62 0 0 15,000 16,500 13,500
06/05/2026 15,000 -0.3 (-1.96%) 100 1.5 0 0 15,300 16,800 13,800
05/05/2026 15,300 -1.7 (-10%) 100 1.53 0 0 17,000 18,700 15,300
04/05/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
29/04/2026 17,000 1.5 (9.68%) 1,002 16.96 0 0 15,500 17,000 14,000
28/04/2026 15,500 -1 (-6.06%) 144 2.34 0 0 16,500 18,100 14,900
24/04/2026 17,500 0 (0%) 130 2.28 0 0 17,500 19,200 15,800
23/04/2026 17,500 0.6 (3.55%) 1,314 23.55 0 0 16,900 18,500 15,300
22/04/2026 16,900 0 (0%) 29 0.47 0 0 16,900 18,500 15,300
21/04/2026 16,900 0 (0%) 0 0 0 0 16,900 18,500 15,300
20/04/2026 16,900 0.9 (5.63%) 340 5.77 0 0 16,000 17,600 14,400
17/04/2026 16,000 -1.3 (-7.51%) 510 8.41 0 0 17,300 19,000 15,600
16/04/2026 17,300 0 (0%) 11 0.19 0 0 17,300 19,000 15,600
15/04/2026 17,300 0 (0%) 29 0.5 0 0 17,300 19,000 15,600
14/04/2026 17,300 -0.1 (-0.57%) 1,850 31.94 0 0 17,400 19,100 15,700
13/04/2026 17,400 0 (0%) 301 5.1 0 0 17,400 19,100 15,700
10/04/2026 17,400 1.4 (8.75%) 411 6.71 0 0 16,000 17,600 14,400
09/04/2026 16,000 -1 (-5.88%) 110 1.77 0 0 17,000 18,700 15,300
08/04/2026 17,000 1 (6.25%) 4,200 63.4 0 0 16,000 17,600 14,400
07/04/2026 16,000 -1.1 (-6.43%) 9,900 168.7 0 0 17,100 18,800 15,400
06/04/2026 17,100 -1.9 (-10%) 5,331 91.65 0 0 19,000 20,900 17,100
03/04/2026 19,000 -1.9 (-9.09%) 4,900 93.1 0 0 20,900 22,900 18,900
02/04/2026 20,900 1.2 (6.09%) 100 2.09 0 0 19,700 21,600 17,800
01/04/2026 19,700 0.8 (4.23%) 900 15.65 0 0 18,900 20,700 17,100
31/03/2026 18,900 1.7 (9.88%) 1,501 24.75 0 0 17,200 18,900 15,500
30/03/2026 17,200 -1.9 (-9.95%) 100 1.72 0 0 19,100 21,000 17,200
27/03/2026 19,100 0 (0%) 0 0 0 0 19,100 21,000 17,200
26/03/2026 19,100 0 (0%) 0 0 0 0 19,100 21,000 17,200
25/03/2026 19,100 -2.1 (-9.91%) 5,100 97.41 0 0 21,200 23,300 19,100
24/03/2026 21,200 -2.3 (-9.79%) 4,800 101.76 0 0 23,500 25,800 21,200
23/03/2026 23,500 0 (0%) 0 0 0 0 23,500 25,800 21,200
20/03/2026 23,500 0 (0%) 0 0 310,000 6,572 23,500 25,800 21,200
19/03/2026 23,500 0 (0%) 0 0 0 0 23,500 25,800 21,200
18/03/2026 23,500 0 (0%) 0 0 310,000 7,967 23,500 25,800 21,200
17/03/2026 23,500 0 (0%) 1 0.02 0 0 23,500 25,800 21,200
16/03/2026 23,500 0 (0%) 0 0 0 0 23,500 25,800 21,200
13/03/2026 23,500 0 (0%) 0 0 0 0 23,500 25,800 21,200
12/03/2026 23,500 0 (0%) 0 0 0 0 23,500 25,800 21,200
11/03/2026 23,500 0 (0%) 0 0 0 0 23,500 25,800 21,200
10/03/2026 23,500 2.1 (9.81%) 120 2.78 0 0 21,400 23,500 19,300
09/03/2026 21,400 0 (0%) 0 0 0 0 21,400 23,500 19,300
06/03/2026 21,400 0 (0%) 5 0.1 0 0 21,400 23,500 19,300
05/03/2026 21,400 0 (0%) 0 0 0 0 21,400 23,500 19,300
04/03/2026 21,400 1.9 (9.74%) 1,500 29.64 0 0 19,500 21,400 17,600
03/03/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
02/03/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
27/02/2026 19,500 0 (0%) 25 0.44 0 0 19,500 21,400 17,600
26/02/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
25/02/2026 19,500 0 (0%) 1 0.02 0 0 19,500 21,400 17,600
24/02/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
23/02/2026 19,500 0.5 (2.63%) 102 1.98 0 0 19,000 20,900 17,100
13/02/2026 19,000 0 (0%) 2 0.03 0 0 19,000 20,900 17,100
12/02/2026 19,000 0.8 (4.4%) 101 1.92 0 0 18,200 20,000 16,400
11/02/2026 18,200 0.4 (2.25%) 601 10.16 338,000 5,813.6 17,800 19,500 16,100
10/02/2026 17,800 0 (0%) 1 0.02 0 0 17,800 19,500 16,100
09/02/2026 17,800 1.4 (8.54%) 101 1.8 338,000 5,915 16,400 18,000 14,800
06/02/2026 16,400 0 (0%) 1 0.02 0 0 16,400 18,000 14,800
05/02/2026 16,400 0 (0%) 32 0.48 0 0 16,400 18,000 14,800
04/02/2026 16,400 -1.6 (-8.89%) 500 8.2 0 0 18,000 19,800 16,200
03/02/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
02/02/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
30/01/2026 18,000 0.2 (1.12%) 5,020 90.35 0 0 17,800 19,500 16,100
29/01/2026 17,800 0.1 (0.56%) 25,000 408.46 0 0 17,700 19,400 16,000
28/01/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
27/01/2026 17,700 0 (0%) 50,100 801.77 0 0 17,700 19,400 16,000
26/01/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
23/01/2026 17,700 0 (0%) 800 14.16 0 0 17,700 19,400 16,000
22/01/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
21/01/2026 17,700 0 (0%) 40,900 655.93 0 0 17,700 19,400 16,000
20/01/2026 17,700 0 (0%) 1 0.02 0 0 17,700 19,400 16,000
19/01/2026 17,700 0 (0%) 8 0.13 150,000 2,475 17,700 19,400 16,000
16/01/2026 17,700 1.6 (9.94%) 1,206 19.87 141,418 2,333.4 16,100 17,700 14,500
15/01/2026 16,100 0 (0%) 0 0 0 0 16,100 17,700 14,500
14/01/2026 16,100 0 (0%) 0 0 0 0 16,100 17,700 14,500
13/01/2026 16,100 0 (0%) 0 0 0 0 16,100 17,700 14,500
12/01/2026 16,100 0 (0%) 0 0 0 0 16,100 17,700 14,500
09/01/2026 16,100 0 (0%) 0 0 0 0 16,100 17,700 14,500
08/01/2026 16,100 0 (0%) 0 0 0 0 16,100 17,700 14,500
07/01/2026 16,100 0 (0%) 1 0.02 0 0 16,100 17,700 14,500
06/01/2026 16,100 0 (0%) 0 0 0 0 16,100 17,700 14,500
05/01/2026 16,100 0 (0%) 300 4.61 0 0 16,100 17,700 14,500
31/12/2025 16,100 1.1 (7.33%) 1,900 30.31 0 0 15,000 16,500 13,500
30/12/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
29/12/2025 15,000 0 (0%) 5 0.07 0 0 15,000 16,500 13,500
26/12/2025 15,000 0 (0%) 100 1.5 0 0 15,000 16,500 13,500
25/12/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
24/12/2025 15,000 -1 (-6.25%) 400 6 0 0 16,000 17,600 14,400
23/12/2025 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
22/12/2025 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400

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