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 14,500 0 (0%) 0 0 0 0 14,500 0 0
19/06/2026 14,500 0 (0%) 4 0.06 0 0 14,500 16,600 12,400
18/06/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
17/06/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
16/06/2026 14,500 0 (0%) 100 1.45 0 0 14,500 16,600 12,400
15/06/2026 14,500 0 (0%) 100 1.45 0 0 14,500 16,600 12,400
12/06/2026 14,500 -0.6 (-3.97%) 501 7.27 0 0 15,100 17,300 12,900
11/06/2026 15,100 0.1 (0.67%) 1,100 16.56 0 0 15,000 17,200 12,800
10/06/2026 15,000 -0.1 (-0.66%) 1,000 15 0 0 15,100 17,300 12,900
09/06/2026 15,000 -0.1 (-0.66%) 1,000 15.05 0 0 15,100 17,300 12,900
08/06/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
05/06/2026 15,000 0.1 (0.67%) 1,910 28.89 0 0 14,900 17,100 12,700
04/06/2026 16,000 -0.3 (-1.84%) 3,484 57.13 0 0 16,300 18,700 13,900
03/06/2026 16,300 0.1 (0.62%) 1,600 26.07 0 0 16,200 18,600 13,800
02/06/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
01/06/2026 16,200 -0.1 (-0.61%) 1,838 29.74 0 0 16,300 18,700 13,900
29/05/2026 16,300 0.1 (0.62%) 900 14.67 0 0 16,200 18,600 13,800
28/05/2026 16,300 0.2 (1.24%) 600 9.74 0 0 16,100 18,500 13,700
27/05/2026 16,100 0 (0%) 700 11.27 0 0 16,100 18,500 13,700
26/05/2026 16,100 0 (0%) 400 6.44 0 0 16,100 18,500 13,700
25/05/2026 16,100 0 (0%) 2 0.03 0 0 16,100 18,500 13,700
22/05/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
21/05/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
20/05/2026 16,100 0.1 (0.63%) 1,000 16.1 0 0 16,000 18,400 13,600
19/05/2026 16,000 0 (0%) 1,000 16 0 0 16,000 18,400 13,600
18/05/2026 16,000 0 (0%) 1,100 17.6 0 0 16,000 18,400 13,600
15/05/2026 16,000 0.9 (5.96%) 2,102 33.63 0 0 15,100 17,300 12,900
14/05/2026 15,200 -0.8 (-5%) 3,118 47.1 0 0 16,000 18,400 13,600
13/05/2026 16,000 0 (0%) 1,000 16 0 0 16,000 18,400 13,600
12/05/2026 16,000 0.2 (1.27%) 100 1.6 0 0 15,800 18,100 13,500
11/05/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
08/05/2026 15,800 0 (0%) 1,905 30.1 0 0 15,800 18,100 13,500
07/05/2026 15,800 0 (0%) 33 0.54 0 0 15,800 18,100 13,500
06/05/2026 15,800 -0.8 (-4.82%) 1,200 18.91 0 0 16,600 19,000 14,200
05/05/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
04/05/2026 16,600 1.1 (7.1%) 100 1.66 0 0 15,500 17,800 13,200
29/04/2026 15,500 0.8 (5.44%) 300 4.65 0 0 14,700 16,900 12,500
28/04/2026 15,200 -1.1 (-6.75%) 4,901 72. 0 0 16,300 18,700 13,900
24/04/2026 16,300 -0.1 (-0.61%) 1,900 30.92 0 0 16,400 18,800 14,000
23/04/2026 16,500 0 (0%) 4,169 68.47 0 0 16,500 18,900 14,100
22/04/2026 16,800 0.5 (3.07%) 10,500 172.98 0 0 16,300 18,700 13,900
21/04/2026 16,300 0.2 (1.24%) 8,405 137.15 0 0 16,100 18,500 13,700
20/04/2026 16,300 1.5 (10.14%) 10,000 161.05 0 0 14,800 17,000 12,600
17/04/2026 14,700 0.1 (0.68%) 12,580 186.13 0 0 14,600 16,700 12,500
16/04/2026 14,600 0 (0%) 2 0.03 0 0 14,600 16,700 12,500
15/04/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
14/04/2026 14,600 0 (0%) 2,000 29.2 0 0 14,600 16,700 12,500
13/04/2026 14,600 0.1 (0.69%) 1,700 24.81 0 0 14,500 16,600 12,400
10/04/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
09/04/2026 14,500 0 (0%) 1,800 26.1 0 0 14,500 16,600 12,400
08/04/2026 14,500 0.3 (2.11%) 11,700 169.55 0 0 14,200 16,300 12,100
07/04/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
06/04/2026 14,200 0 (0%) 14,000 198.8 0 0 14,200 16,300 12,100
03/04/2026 14,200 0 (0%) 2,800 39.76 0 0 14,200 16,300 12,100
02/04/2026 14,200 -0.3 (-2.07%) 1,000 14.2 0 0 14,500 16,600 12,400
01/04/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
31/03/2026 14,500 0.1 (0.69%) 300 4.34 0 0 14,400 16,500 12,300
30/03/2026 14,500 0.3 (2.11%) 2,000 28.7 0 0 14,200 16,300 12,100
27/03/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
26/03/2026 14,200 0.2 (1.43%) 500 7.1 0 0 14,000 16,100 11,900
25/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
24/03/2026 14,000 0 (0%) 1,300 18.25 0 0 14,000 16,100 11,900
23/03/2026 14,000 -0.2 (-1.41%) 1,700 23.83 0 0 14,200 16,300 12,100
20/03/2026 14,400 -0.1 (-0.69%) 900 12.78 0 0 14,500 16,600 12,400
19/03/2026 14,500 0 (0%) 900 13.05 0 0 14,500 16,600 12,400
18/03/2026 14,500 0 (0%) 200 2.9 0 0 14,500 16,600 12,400
17/03/2026 14,500 0 (0%) 300 4.35 0 0 14,500 16,600 12,400
16/03/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
13/03/2026 14,500 0 (0%) 268 3.89 0 0 14,500 16,600 12,400
12/03/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
11/03/2026 14,500 -0.1 (-0.68%) 1,000 14.5 0 0 14,600 16,700 12,500
10/03/2026 14,500 -1.5 (-9.38%) 400 5.82 0 0 16,000 18,400 13,600
09/03/2026 16,000 0 (0%) 10 0.16 0 0 16,000 18,400 13,600
06/03/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
05/03/2026 16,000 1.9 (13.48%) 100 1.6 0 0 14,100 16,200 12,000
04/03/2026 14,000 -0.1 (-0.71%) 5,000 70.45 0 0 14,100 16,200 12,000
03/03/2026 14,100 0 (0%) 200 2.82 0 0 14,100 16,200 12,000
02/03/2026 14,100 -0.1 (-0.7%) 400 5.64 0 0 14,200 16,300 12,100
27/02/2026 14,200 0 (0%) 800 11.36 0 0 14,200 16,300 12,100
26/02/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
25/02/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
24/02/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
23/02/2026 14,200 0 (0%) 4,500 63.9 0 0 14,200 16,300 12,100
13/02/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
12/02/2026 14,200 0 (0%) 200 2.84 0 0 14,200 16,300 12,100
11/02/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
10/02/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
09/02/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
06/02/2026 14,200 0.1 (0.71%) 141 1.96 0 0 14,100 16,200 12,000
05/02/2026 14,200 -0.2 (-1.39%) 1,100 15.52 0 0 14,400 16,500 12,300
04/02/2026 14,400 -0.1 (-0.69%) 237 3.34 0 0 14,500 16,600 12,400
03/02/2026 14,500 0.5 (3.57%) 7,400 107.15 0 0 14,000 16,100 11,900
02/02/2026 14,000 -0.2 (-1.41%) 4,500 63 0 0 14,200 16,300 12,100
30/01/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
29/01/2026 14,200 0.1 (0.71%) 2,400 34.08 0 0 14,100 16,200 12,000
28/01/2026 14,000 0.2 (1.45%) 440 6.16 0 0 13,800 15,800 11,800
27/01/2026 14,000 -0.3 (-2.1%) 5,900 81.16 0 0 14,300 16,400 12,200
26/01/2026 14,500 -0.1 (-0.68%) 1,200 17.12 0 0 14,600 16,700 12,500
23/01/2026 14,500 -0.1 (-0.68%) 1,100 16.01 0 0 14,600 16,700 12,500
22/01/2026 14,600 0.2 (1.39%) 1,200 17.52 0 0 14,400 16,500 12,300
21/01/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
20/01/2026 14,300 -0.3 (-2.05%) 2,500 35.92 0 0 14,600 16,700 12,500
19/01/2026 14,500 -0.5 (-3.33%) 12,700 184.87 0 0 15,000 17,200 12,800
16/01/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
15/01/2026 15,000 0.5 (3.45%) 2,200 32.93 0 0 14,500 16,600 12,400
14/01/2026 14,500 -0.1 (-0.68%) 800 11.61 0 0 14,600 16,700 12,500
13/01/2026 14,700 0.3 (2.08%) 1,000 14.6 0 0 14,400 16,500 12,300
12/01/2026 14,500 0 (0%) 660 9.53 0 0 14,500 16,600 12,400
09/01/2026 14,500 0 (0%) 2,300 33.35 0 0 14,500 16,600 12,400
08/01/2026 14,500 0 (0%) 500 7.25 0 0 14,500 16,600 12,400
07/01/2026 14,500 0 (0%) 700 10.15 0 0 14,500 16,600 12,400
06/01/2026 14,500 0 (0%) 300 4.35 0 0 14,500 16,600 12,400
05/01/2026 14,500 0.2 (1.4%) 500 7.25 0 0 14,300 16,400 12,200
31/12/2025 14,300 0.1 (0.7%) 200 2.86 0 0 14,200 16,300 12,100
30/12/2025 14,200 0 (0%) 1,000 14.2 0 0 14,200 16,300 12,100
29/12/2025 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
26/12/2025 14,200 0.1 (0.71%) 500 7.1 0 0 14,100 16,200 12,000
25/12/2025 14,100 0 (0%) 1,000 14.1 0 0 14,100 16,200 12,000
24/12/2025 14,100 0.1 (0.71%) 100 1.41 0 0 14,000 16,100 11,900
23/12/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
22/12/2025 14,000 -0.2 (-1.41%) 400 5.6 0 0 14,200 16,300 12,100

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