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 4,300 0 (0%) 0 0 0 0 4,300 0 0
19/06/2026 4,300 -0.2 (-4.44%) 1,546,958 6,681.82 0 0 4,500 4,900 4,100
18/06/2026 4,500 -0.2 (-4.26%) 1,472,782 6,682.99 0 0 4,700 5,100 4,300
17/06/2026 4,700 0.1 (2.17%) 632,140 2,944.27 0 0 4,600 5,000 4,200
16/06/2026 4,600 -0.1 (-2.13%) 913,531 4,208.93 0 0 4,700 5,100 4,300
15/06/2026 4,700 -0.1 (-2.08%) 1,590,111 7,549.72 0 0 4,800 5,200 4,400
12/06/2026 4,800 -0.1 (-2.04%) 2,120,087 10,307.37 0 0 4,900 5,300 4,500
11/06/2026 4,900 -0.4 (-7.55%) 3,647,287 19,030.94 0 0 5,300 5,800 4,800
10/06/2026 5,300 0.4 (8.16%) 4,208,549 22,170.33 0 0 4,900 5,300 4,500
09/06/2026 4,900 0.4 (8.89%) 4,037,768 19,713.58 0 0 4,500 4,900 4,100
08/06/2026 4,500 0 (0%) 827,869 3,726.71 0 0 4,500 4,900 4,100
05/06/2026 4,500 0 (0%) 284,722 1,294.27 0 0 4,500 4,900 4,100
04/06/2026 4,500 0 (0%) 275,160 1,212.84 0 0 4,500 4,900 4,100
03/06/2026 4,500 -0.1 (-2.17%) 248,230 1,114.81 0 0 4,600 5,000 4,200
02/06/2026 4,600 -0.1 (-2.13%) 744,380 3,449.16 0 0 4,700 5,100 4,300
01/06/2026 4,700 0 (0%) 475,080 2,263.73 0 0 4,700 5,100 4,300
29/05/2026 4,700 0.2 (4.44%) 660,044 3,072.14 0 0 4,500 4,900 4,100
28/05/2026 4,500 0 (0%) 446,293 2,029.59 365,000 1,642.5 4,500 4,900 4,100
27/05/2026 4,500 -0.1 (-2.17%) 220,025 1,010.26 0 0 4,600 5,000 4,200
26/05/2026 4,600 0 (0%) 254,519 1,177.85 0 0 4,600 5,000 4,200
25/05/2026 4,600 0.1 (2.22%) 480,397 2,188. 118,500 521.4 4,500 4,900 4,100
22/05/2026 4,500 0 (0%) 290,042 1,278.47 0 0 4,500 4,900 4,100
21/05/2026 4,500 0 (0%) 197,714 887.55 0 0 4,500 4,900 4,100
20/05/2026 4,500 0 (0%) 1,087,220 4,715.34 0 0 4,500 4,900 4,100
19/05/2026 4,500 -0.2 (-4.26%) 506,842 2,355. 0 0 4,700 5,100 4,300
18/05/2026 4,700 0.3 (6.82%) 1,668,727 7,755.47 0 0 4,400 4,800 4,000
15/05/2026 4,400 0 (0%) 890,025 3,933.99 0 0 4,400 4,800 4,000
14/05/2026 4,400 0 (0%) 752,843 3,336.13 0 0 4,400 4,800 4,000
13/05/2026 4,400 0.4 (10%) 3,088,892 13,227.96 0 0 4,000 4,400 3,600
12/05/2026 4,000 0.2 (5.26%) 1,449,415 5,673.61 0 0 3,800 4,100 3,500
11/05/2026 3,800 0 (0%) 189,615 710.13 0 0 3,800 4,100 3,500
08/05/2026 3,800 0 (0%) 112,380 426.99 0 0 3,800 4,100 3,500
07/05/2026 3,800 -0.1 (-2.56%) 319,919 1,218.68 0 0 3,900 4,200 3,600
06/05/2026 3,900 0.1 (2.63%) 342,462 1,306.26 0 0 3,800 4,100 3,500
05/05/2026 3,800 0 (0%) 271,451 1,030.09 0 0 3,800 4,100 3,500
04/05/2026 3,800 0 (0%) 98,823 377.64 0 0 3,800 4,100 3,500
29/04/2026 3,800 -0.1 (-2.56%) 395,810 1,505.61 0 0 3,900 4,200 3,600
28/04/2026 3,900 0.1 (2.63%) 136,752 529.79 0 0 3,800 4,100 3,500
24/04/2026 3,800 -0.1 (-2.56%) 125,655 478.3 0 0 3,900 4,200 3,600
23/04/2026 3,900 -0.1 (-2.5%) 791,311 3,042.9 0 0 4,000 4,400 3,600
22/04/2026 4,000 0.1 (2.56%) 187,498 732.58 0 0 3,900 4,200 3,600
21/04/2026 3,900 -0.1 (-2.5%) 299,262 1,169.04 80,000 288 4,000 4,400 3,600
20/04/2026 4,000 0 (0%) 201,291 789.89 0 0 4,000 4,400 3,600
17/04/2026 4,000 0 (0%) 85,215 335.61 0 0 4,000 4,400 3,600
16/04/2026 4,000 0 (0%) 133,561 530.9 0 0 4,000 4,400 3,600
15/04/2026 4,000 0 (0%) 294,977 1,180.24 0 0 4,000 4,400 3,600
14/04/2026 4,000 0.1 (2.56%) 652,127 2,613.68 0 0 3,900 4,200 3,600
13/04/2026 3,900 -0.2 (-4.88%) 404,914 1,614.41 0 0 4,100 4,500 3,700
10/04/2026 4,100 0.1 (2.5%) 354,457 1,419.98 0 0 4,000 4,400 3,600
09/04/2026 4,000 0 (0%) 380,672 1,522.76 0 0 4,000 4,400 3,600
08/04/2026 4,000 0.1 (2.56%) 795,513 3,180.66 0 0 3,900 4,200 3,600
07/04/2026 3,900 0 (0%) 133,509 513.08 0 0 3,900 4,200 3,600
06/04/2026 3,900 0 (0%) 186,614 714.58 0 0 3,900 4,200 3,600
03/04/2026 3,900 -0.1 (-2.5%) 644,244 2,524.68 0 0 4,000 4,400 3,600
02/04/2026 4,000 0 (0%) 440,637 1,720.99 0 0 4,000 4,400 3,600
01/04/2026 4,000 0 (0%) 785,013 3,113.83 0 0 4,000 4,400 3,600
31/03/2026 4,000 0 (0%) 195,313 781.36 0 0 4,000 4,400 3,600
30/03/2026 4,000 -0.1 (-2.44%) 889,079 3,551.76 0 0 4,100 4,500 3,700
27/03/2026 4,100 0.3 (7.89%) 1,313,352 5,224.3 0 0 3,800 4,100 3,500
26/03/2026 3,800 -0.1 (-2.56%) 187,861 732.74 0 0 3,900 4,200 3,600
25/03/2026 3,900 -0.1 (-2.5%) 812,502 3,170.01 0 0 4,000 4,400 3,600
24/03/2026 4,000 0.2 (5.26%) 812,270 3,205.87 0 0 3,800 4,100 3,500
23/03/2026 3,800 -0.2 (-5%) 406,970 1,564.76 0 0 4,000 4,400 3,600
20/03/2026 4,000 0.1 (2.56%) 363,394 1,419.33 0 0 3,900 4,200 3,600
19/03/2026 3,900 -0.1 (-2.5%) 306,966 1,196.85 0 0 4,000 4,400 3,600
18/03/2026 4,000 0 (0%) 496,651 1,936.7 0 0 4,000 4,400 3,600
17/03/2026 4,000 0 (0%) 221,875 890.19 0 0 4,000 4,400 3,600
16/03/2026 4,000 0.1 (2.56%) 801,016 3,202.95 0 0 3,900 4,200 3,600
13/03/2026 3,900 0 (0%) 233,420 900.67 0 0 3,900 4,200 3,600
12/03/2026 3,900 0 (0%) 287,555 1,093.71 0 0 3,900 4,200 3,600
11/03/2026 3,900 0.1 (2.63%) 271,017 1,037.65 0 0 3,800 4,100 3,500
10/03/2026 3,800 0.1 (2.7%) 876,676 3,348.65 0 0 3,700 4,000 3,400
09/03/2026 3,700 -0.4 (-9.76%) 2,047,419 7,645.52 0 0 4,100 4,500 3,700
06/03/2026 4,100 -0.1 (-2.38%) 243,600 999.25 0 0 4,200 4,600 3,800
05/03/2026 4,200 0.1 (2.44%) 635,037 2,658.69 0 0 4,100 4,500 3,700
04/03/2026 4,100 0.1 (2.5%) 1,061,506 4,294.69 0 0 4,000 4,400 3,600
03/03/2026 4,000 0 (0%) 465,507 1,874.99 0 0 4,000 4,400 3,600
02/03/2026 4,000 -0.2 (-4.76%) 1,125,359 4,580.45 0 0 4,200 4,600 3,800
27/02/2026 4,200 -0.1 (-2.33%) 381,434 1,604.92 0 0 4,300 4,700 3,900
26/02/2026 4,300 0 (0%) 172,838 741.93 0 0 4,300 4,700 3,900
25/02/2026 4,300 0 (0%) 487,129 2,094.49 0 0 4,300 4,700 3,900
24/02/2026 4,300 -0.2 (-4.44%) 303,675 1,331.87 0 0 4,500 4,900 4,100
23/02/2026 4,500 0.3 (7.14%) 1,131,505 4,972.49 0 0 4,200 4,600 3,800
13/02/2026 4,200 -0.1 (-2.33%) 306,746 1,298.42 0 0 4,300 4,700 3,900
12/02/2026 4,300 0 (0%) 287,452 1,210.69 0 0 4,300 4,700 3,900
11/02/2026 4,300 0.1 (2.38%) 211,261 892.5 0 0 4,200 4,600 3,800
10/02/2026 4,200 0 (0%) 344,658 1,451.99 0 0 4,200 4,600 3,800
09/02/2026 4,200 -0.1 (-2.33%) 284,129 1,220.37 0 0 4,300 4,700 3,900
06/02/2026 4,300 -0.1 (-2.27%) 662,621 2,856.04 0 0 4,400 4,800 4,000
05/02/2026 4,400 -0.1 (-2.22%) 966,821 4,263.4 0 0 4,500 4,900 4,100
04/02/2026 4,500 0 (0%) 477,488 2,149.44 0 0 4,500 4,900 4,100
03/02/2026 4,500 0 (0%) 163,600 737.82 0 0 4,500 4,900 4,100
02/02/2026 4,500 0 (0%) 816,328 3,703.13 0 0 4,500 4,900 4,100
30/01/2026 4,500 0 (0%) 604,018 2,710.12 0 0 4,500 4,900 4,100
29/01/2026 4,500 0 (0%) 426,039 1,916.92 0 0 4,500 4,900 4,100
28/01/2026 4,500 -0.1 (-2.17%) 447,071 2,025.27 0 0 4,600 5,000 4,200
27/01/2026 4,600 0 (0%) 321,242 1,477.78 0 0 4,600 5,000 4,200
26/01/2026 4,600 -0.1 (-2.13%) 630,546 2,927.07 0 0 4,700 5,100 4,300
23/01/2026 4,700 -0.2 (-4.08%) 346,507 1,639.25 0 0 4,900 5,300 4,500
22/01/2026 4,900 0.3 (6.52%) 1,388,723 6,650.34 0 0 4,600 5,000 4,200
21/01/2026 4,600 -0.1 (-2.13%) 460,625 2,155.16 0 0 4,700 5,100 4,300
20/01/2026 4,700 0 (0%) 377,874 1,787.57 0 0 4,700 5,100 4,300
19/01/2026 4,700 -0.1 (-2.08%) 540,435 2,574.13 0 0 4,800 5,200 4,400
16/01/2026 4,800 0.1 (2.13%) 470,877 2,217.91 0 0 4,700 5,100 4,300
15/01/2026 4,700 -0.1 (-2.08%) 683,068 3,224.49 0 0 4,800 5,200 4,400
14/01/2026 4,800 0 (0%) 520,285 2,474.14 0 0 4,800 5,200 4,400
13/01/2026 4,800 -0.1 (-2.04%) 459,459 2,221.64 0 0 4,900 5,300 4,500
12/01/2026 4,900 0.2 (4.26%) 770,988 3,670.37 0 0 4,700 5,100 4,300
09/01/2026 4,700 -0.2 (-4.08%) 998,077 4,754.26 0 0 4,900 5,300 4,500
08/01/2026 4,900 0 (0%) 537,608 2,636.57 0 0 4,900 5,300 4,500
07/01/2026 4,900 0.1 (2.08%) 276,147 1,356.71 0 0 4,800 5,200 4,400
06/01/2026 4,800 -0.1 (-2.04%) 449,932 2,176.79 0 0 4,900 5,300 4,500
05/01/2026 4,900 -0.1 (-2%) 533,520 2,622.88 0 0 5,000 5,500 4,500
31/12/2025 5,000 0 (0%) 259,088 1,295.78 0 0 5,000 5,500 4,500
30/12/2025 5,000 -0.1 (-1.96%) 552,111 2,786.45 0 0 5,100 5,600 4,600
29/12/2025 5,100 0 (0%) 364,577 1,855.83 0 0 5,100 5,600 4,600
26/12/2025 5,100 0 (0%) 889,575 4,465.93 0 0 5,100 5,600 4,600
25/12/2025 5,100 -0.2 (-3.77%) 636,076 3,290.56 0 0 5,300 5,800 4,800
24/12/2025 5,300 0.2 (3.92%) 1,967,029 10,440.06 0 0 5,100 5,600 4,600
23/12/2025 5,100 0.1 (2%) 381,147 1,906.49 0 0 5,000 5,500 4,500
22/12/2025 5,000 0 (0%) 382,328 1,911.21 0 0 5,000 5,500 4,500

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