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 25,300 0 (0%) 0 0 0 0 25,300 0 0
19/06/2026 25,300 1.3 (5.42%) 36,432 917.83 0 0 24,000 27,600 20,400
18/06/2026 24,000 0.1 (0.42%) 11,100 265.91 0 0 23,900 27,400 20,400
17/06/2026 24,000 -0.7 (-2.83%) 28,300 675.68 0 0 24,700 28,400 21,000
16/06/2026 24,100 -1.1 (-4.37%) 49,085 1,211.95 0 0 25,200 28,900 21,500
15/06/2026 24,200 -1.1 (-4.35%) 48,508 1,221.32 0 0 25,300 29,000 21,600
12/06/2026 25,600 0.4 (1.59%) 42,832 1,084.19 0 0 25,200 28,900 21,500
11/06/2026 25,300 -0.7 (-2.69%) 40,700 1,026.96 0 0 26,000 29,900 22,100
10/06/2026 25,600 0.5 (1.99%) 26,020 675.4 0 0 25,100 28,800 21,400
09/06/2026 25,100 0.8 (3.29%) 18,367 461.51 0 0 24,300 27,900 20,700
08/06/2026 24,800 -0.1 (-0.4%) 13,405 325.62 0 0 24,900 28,600 21,200
05/06/2026 24,900 0.6 (2.47%) 21,300 530.03 0 0 24,300 27,900 20,700
04/06/2026 24,900 -0.1 (-0.4%) 37,804 919.73 0 0 25,000 28,700 21,300
03/06/2026 25,000 -1.2 (-4.58%) 50,533 1,262.3 0 0 26,200 30,100 22,300
02/06/2026 25,700 -1.5 (-5.51%) 27,427 719.88 0 0 27,200 31,200 23,200
01/06/2026 26,000 -1.6 (-5.8%) 26,907 730.73 0 0 27,600 31,700 23,500
29/05/2026 27,900 0.3 (1.09%) 8,700 240.04 0 0 27,600 31,700 23,500
28/05/2026 27,000 -0.2 (-0.74%) 25,800 713.09 0 0 27,200 31,200 23,200
27/05/2026 28,000 1.3 (4.87%) 62,156 1,690.2 0 0 26,700 30,700 22,700
26/05/2026 27,000 1 (3.85%) 38,531 1,029.54 0 0 26,000 29,900 22,100
25/05/2026 26,400 -0.3 (-1.12%) 68,568 1,782.13 0 0 26,700 30,700 22,700
22/05/2026 26,300 -0.4 (-1.5%) 7,900 210.55 0 0 26,700 30,700 22,700
21/05/2026 27,300 2 (7.91%) 18,315 488.52 0 0 25,300 29,000 21,600
20/05/2026 25,800 -0.7 (-2.64%) 37,166 940.03 0 0 26,500 30,400 22,600
19/05/2026 26,100 -0.1 (-0.38%) 16,717 442.88 0 0 26,200 30,100 22,300
18/05/2026 27,000 2.5 (10.2%) 39,503 1,036.12 0 0 24,500 28,100 20,900
15/05/2026 24,400 0.6 (2.52%) 25,586 627.55 0 0 23,800 27,300 20,300
14/05/2026 23,800 0 (0%) 35,557 847.59 0 0 23,800 27,300 20,300
13/05/2026 23,800 0 (0%) 30,234 718.89 0 0 23,800 27,300 20,300
12/05/2026 23,600 -0.4 (-1.67%) 29,458 700.36 0 0 24,000 27,600 20,400
11/05/2026 23,800 -0.3 (-1.24%) 32,315 774.34 0 0 24,100 27,700 20,500
08/05/2026 23,500 0 (0%) 29,311 705.46 0 0 23,500 27,000 20,000
07/05/2026 23,500 -0.7 (-2.89%) 29,194 686.17 0 0 24,200 27,800 20,600
06/05/2026 24,600 2.3 (10.31%) 36,703 888.73 0 0 22,300 25,600 19,000
05/05/2026 23,000 1.5 (6.98%) 77,509 1,726.12 0 0 21,500 24,700 18,300
04/05/2026 21,500 0.1 (0.47%) 52,052 1,120.32 0 0 21,400 24,600 18,200
29/04/2026 21,500 -0.3 (-1.38%) 76,368 1,635.69 0 0 21,800 25,000 18,600
28/04/2026 21,500 -0.6 (-2.71%) 43,637 950.35 0 0 22,100 25,400 18,800
24/04/2026 22,500 1.3 (6.13%) 50,647 1,116.88 0 0 21,200 24,300 18,100
23/04/2026 21,900 2.8 (14.66%) 155,608 3,305.73 0 0 19,100 21,900 16,300
22/04/2026 19,300 0.9 (4.89%) 52,106 992.79 0 0 18,400 21,100 15,700
21/04/2026 18,500 -0.6 (-3.14%) 56,801 1,046.28 0 0 19,100 21,900 16,300
20/04/2026 19,100 -0.2 (-1.04%) 13,508 257.73 0 0 19,300 22,100 16,500
17/04/2026 19,100 0.1 (0.53%) 7,040 135.7 0 0 19,000 21,800 16,200
16/04/2026 19,400 1.1 (6.01%) 33,113 630.49 0 0 18,300 21,000 15,600
15/04/2026 18,200 -0.1 (-0.55%) 7,300 133.56 0 0 18,300 21,000 15,600
14/04/2026 18,100 -0.2 (-1.09%) 20,805 381.6 0 0 18,300 21,000 15,600
13/04/2026 18,400 0 (0%) 38,821 710.91 0 0 18,400 21,100 15,700
10/04/2026 18,500 0.3 (1.65%) 24,110 443.53 0 0 18,200 20,900 15,500
09/04/2026 18,200 0.1 (0.55%) 12,651 230.09 0 0 18,100 20,800 15,400
08/04/2026 18,200 0.5 (2.82%) 13,315 240.46 0 0 17,700 20,300 15,100
07/04/2026 18,000 0.2 (1.12%) 16,473 291.44 0 0 17,800 20,400 15,200
06/04/2026 17,800 -0.2 (-1.11%) 25,190 447.91 0 0 18,000 20,700 15,300
03/04/2026 18,300 0 (0%) 24,821 447.99 0 0 18,300 21,000 15,600
02/04/2026 18,300 -0.3 (-1.61%) 17,495 319.94 0 0 18,600 21,300 15,900
01/04/2026 18,800 0.9 (5.03%) 25,841 480.72 0 0 17,900 20,500 15,300
31/03/2026 17,800 -0.5 (-2.73%) 98,528 1,761.25 0 0 18,300 21,000 15,600
30/03/2026 18,500 0.2 (1.09%) 13,179 241.29 0 0 18,300 21,000 15,600
27/03/2026 18,700 -0.3 (-1.58%) 60,602 1,111.45 0 0 19,000 21,800 16,200
26/03/2026 19,000 -0.4 (-2.06%) 26,743 508.56 0 0 19,400 22,300 16,500
25/03/2026 19,200 0.5 (2.67%) 26,126 506.64 0 0 18,700 21,500 15,900
24/03/2026 18,900 -0.6 (-3.08%) 96,737 1,805.55 0 0 19,500 22,400 16,600
23/03/2026 19,300 -3.4 (-14.98%) 171,583 3,338.83 0 0 22,700 26,100 19,300
20/03/2026 22,000 0.9 (4.27%) 246,053 5,581.92 0 0 21,100 24,200 18,000
19/03/2026 21,500 -2.5 (-10.42%) 358,000 7,567.94 0 0 24,000 27,600 20,400
18/03/2026 24,000 -4.2 (-14.89%) 117,214 2,814.33 0 0 28,200 32,400 24,000
17/03/2026 27,800 -4.8 (-14.72%) 187,375 5,290.19 0 0 32,600 37,400 27,800
16/03/2026 30,700 -2.3 (-6.97%) 341,959 11,156.07 0 0 33,000 37,900 28,100
13/03/2026 36,000 -0.3 (-0.83%) 203,900 6,738.18 0 0 36,300 41,700 30,900
12/03/2026 36,300 4.7 (14.87%) 480,780 17,442.09 0 0 31,600 36,300 26,900
11/03/2026 34,200 -0.1 (-0.29%) 74,910 2,369.42 230,000 7,958 34,300 39,400 29,200
10/03/2026 34,900 0.3 (0.87%) 400,400 13,718.81 0 0 34,600 39,700 29,500
09/03/2026 33,300 -2 (-5.67%) 64,337 2,224.23 500,000 17,500 35,300 40,500 30,100
06/03/2026 35,000 1.8 (5.42%) 77,300 2,727.98 0 0 33,200 38,100 28,300
05/03/2026 33,000 0.2 (0.61%) 99,281 3,293.66 0 0 32,800 37,700 27,900
04/03/2026 32,900 -0.1 (-0.3%) 22,000 721.67 0 0 33,000 37,900 28,100
03/03/2026 33,100 1.7 (5.41%) 52,413 1,728.97 0 0 31,400 36,100 26,700
02/03/2026 33,200 3 (9.93%) 15,240 478.05 0 0 30,200 34,700 25,700
27/02/2026 30,400 3.9 (14.72%) 208,056 6,285.44 0 0 26,500 30,400 22,600
26/02/2026 26,500 3.4 (14.72%) 4,165 110.37 0 0 23,100 26,500 19,700
25/02/2026 23,100 0 (0%) 100 2.31 0 0 23,100 26,500 19,700
24/02/2026 23,000 -0.4 (-1.71%) 4,800 110.76 0 0 23,400 26,900 19,900
23/02/2026 23,400 0 (0%) 600 14.04 0 0 23,400 26,900 19,900
13/02/2026 23,400 0 (0%) 1,300 30.42 0 0 23,400 26,900 19,900
12/02/2026 23,400 0 (0%) 1,200 28.08 0 0 23,400 26,900 19,900
11/02/2026 23,400 0.2 (0.86%) 4,400 103.02 0 0 23,200 26,600 19,800
10/02/2026 23,300 0 (0%) 1,100 25.57 0 0 23,300 26,700 19,900
09/02/2026 24,000 1.6 (7.14%) 1,400 32.65 0 0 22,400 25,700 19,100
06/02/2026 23,900 0 (0%) 2,400 53.8 0 0 23,900 27,400 20,400
05/02/2026 23,900 0 (0%) 0 0 0 0 23,900 27,400 20,400
04/02/2026 24,300 2.6 (11.98%) 2,600 62.02 0 0 21,700 24,900 18,500
03/02/2026 25,000 1.5 (6.38%) 5,700 123.45 0 0 23,500 27,000 20,000
02/02/2026 23,500 -1.4 (-5.62%) 1,200 28.2 0 0 24,900 28,600 21,200
30/01/2026 24,500 0.1 (0.41%) 14,300 356.71 0 0 24,400 28,000 20,800
29/01/2026 24,400 2.6 (11.93%) 600 14.65 0 0 21,800 25,000 18,600
28/01/2026 22,000 0 (0%) 2,000 43.5 0 0 22,000 25,300 18,700
27/01/2026 22,000 0.1 (0.46%) 1,500 33 0 0 21,900 25,100 18,700
26/01/2026 22,000 -1.3 (-5.58%) 5,900 128.95 0 0 23,300 26,700 19,900
23/01/2026 23,000 -0.2 (-0.86%) 1,400 32.66 0 0 23,200 26,600 19,800
22/01/2026 24,000 0.4 (1.69%) 2,500 57.94 0 0 23,600 27,100 20,100
21/01/2026 24,100 -1.5 (-5.86%) 5,132 121.02 0 0 25,600 29,400 21,800
20/01/2026 26,000 0.2 (0.78%) 2,400 61.53 0 0 25,800 29,600 22,000
19/01/2026 26,000 0 (0%) 5,103 131.57 0 0 26,000 29,900 22,100
16/01/2026 26,100 3.3 (14.47%) 29,507 768.48 0 0 22,800 26,200 19,400
15/01/2026 24,600 3.2 (14.95%) 17,404 397.41 0 0 21,400 24,600 18,200
14/01/2026 22,000 -0.6 (-2.65%) 25,435 544.32 0 0 22,600 25,900 19,300
13/01/2026 23,700 1.4 (6.28%) 17,600 398.2 0 0 22,300 25,600 19,000
12/01/2026 22,000 1.7 (8.37%) 10,620 236.78 0 0 20,300 23,300 17,300
09/01/2026 23,000 0.7 (3.14%) 28,765 583.33 0 0 22,300 25,600 19,000
08/01/2026 22,100 -3.8 (-14.67%) 69,675 1,556.85 0 0 25,900 29,700 22,100
07/01/2026 24,400 -4.3 (-14.98%) 45,417 1,176.88 0 0 28,700 33,000 24,400
06/01/2026 28,700 3.5 (13.89%) 112,747 3,234.3 0 0 25,200 28,900 21,500
05/01/2026 25,300 3.3 (15%) 68,120 1,719.95 0 0 22,000 25,300 18,700
31/12/2025 22,000 2.8 (14.58%) 9,637 211.56 0 0 19,200 22,000 16,400
30/12/2025 20,700 2.7 (15%) 52,454 1,006.79 0 0 18,000 20,700 15,300
29/12/2025 17,800 0.2 (1.14%) 13,501 242.67 0 0 17,600 20,200 15,000
26/12/2025 17,700 0.3 (1.72%) 14,600 257.58 0 0 17,400 20,000 14,800
25/12/2025 17,500 0.3 (1.74%) 147,400 2,566.54 0 0 17,200 19,700 14,700
24/12/2025 17,600 -0.1 (-0.56%) 148,612 2,553.14 0 0 17,700 20,300 15,100
23/12/2025 17,800 0.4 (2.3%) 138,265 2,441.4 0 0 17,400 20,000 14,800
22/12/2025 17,700 0.3 (1.72%) 93,548 1,626.1 0 0 17,400 20,000 14,800

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