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 6,900 0 (0%) 27,602 188.85 0 0 6,900 7,500 6,300
18/06/2026 6,900 0.1 (1.47%) 61,609 422.86 0 0 6,800 7,400 6,200
17/06/2026 6,800 0 (0%) 42,202 288.72 0 0 6,800 7,400 6,200
16/06/2026 6,800 0.1 (1.49%) 28,800 195 0 0 6,700 7,300 6,100
15/06/2026 6,700 0.1 (1.52%) 4,202 28.17 0 0 6,600 7,200 6,000
12/06/2026 6,600 0.1 (1.54%) 23,100 151.33 0 0 6,500 7,100 5,900
11/06/2026 6,500 -0.1 (-1.52%) 31,000 201.32 0 0 6,600 7,200 6,000
10/06/2026 6,600 0 (0%) 31,202 205.93 0 0 6,600 7,200 6,000
09/06/2026 6,600 -0.1 (-1.49%) 38,437 249.18 0 0 6,700 7,300 6,100
08/06/2026 6,700 -0.2 (-2.9%) 20,800 139.94 0 0 6,900 7,500 6,300
05/06/2026 6,900 0 (0%) 5,900 40.24 0 0 6,900 7,500 6,300
04/06/2026 6,900 0 (0%) 21,902 149.49 0 0 6,900 7,500 6,300
03/06/2026 6,900 -0.1 (-1.43%) 10,403 72.06 0 0 7,000 7,700 6,300
02/06/2026 7,000 0.1 (1.45%) 8,901 61.52 0 0 6,900 7,500 6,300
01/06/2026 6,900 -0.1 (-1.43%) 2,308 15.93 0 0 7,000 7,700 6,300
29/05/2026 7,000 0 (0%) 25,501 176.69 0 0 7,000 7,700 6,300
28/05/2026 7,000 -0.2 (-2.78%) 12,306 85.97 0 0 7,200 7,900 6,500
27/05/2026 7,200 0.2 (2.86%) 12,503 87.23 0 0 7,000 7,700 6,300
26/05/2026 7,000 -0.1 (-1.41%) 14,516 101.58 0 0 7,100 7,800 6,400
25/05/2026 7,100 -0.1 (-1.39%) 21,113 148.41 0 0 7,200 7,900 6,500
22/05/2026 7,200 0.1 (1.41%) 36,201 254.6 0 0 7,100 7,800 6,400
21/05/2026 7,100 0.2 (2.9%) 21,303 149.61 0 0 6,900 7,500 6,300
20/05/2026 6,900 -0.4 (-5.48%) 103,369 726.42 0 0 7,300 8,000 6,600
19/05/2026 7,300 0.4 (5.8%) 360,307 2,651.85 0 0 6,900 7,500 6,300
18/05/2026 6,900 -0.1 (-1.43%) 58,904 401. 0 0 7,000 7,700 6,300
15/05/2026 7,000 -0.1 (-1.41%) 40,703 287.68 0 0 7,100 7,800 6,400
14/05/2026 7,100 0 (0%) 26,640 188.6 0 0 7,100 7,800 6,400
13/05/2026 7,100 -0.1 (-1.39%) 44,402 313.59 0 0 7,200 7,900 6,500
12/05/2026 7,200 0.5 (7.46%) 394,913 2,822.87 0 0 6,700 7,300 6,100
11/05/2026 6,700 0.2 (3.08%) 77,323 520.34 0 0 6,500 7,100 5,900
08/05/2026 6,500 -0.2 (-2.99%) 11,807 77.78 0 0 6,700 7,300 6,100
07/05/2026 6,700 0.1 (1.52%) 235,551 1,590.64 0 0 6,600 7,200 6,000
06/05/2026 6,600 0.2 (3.13%) 64,621 418.39 0 0 6,400 7,000 5,800
05/05/2026 6,400 0.1 (1.59%) 135,300 842.75 0 0 6,300 6,900 5,700
04/05/2026 6,300 -0.1 (-1.56%) 24,903 157.68 0 0 6,400 7,000 5,800
29/04/2026 6,400 0.1 (1.59%) 166,300 1,029.24 0 0 6,300 6,900 5,700
28/04/2026 6,300 -0.1 (-1.56%) 153,961 956.3 0 0 6,400 7,000 5,800
24/04/2026 6,400 -0.1 (-1.54%) 43,207 276.52 0 0 6,500 7,100 5,900
23/04/2026 6,500 0 (0%) 32,401 209.92 0 0 6,500 7,100 5,900
22/04/2026 6,500 -0.1 (-1.52%) 26,632 173.18 0 0 6,600 7,200 6,000
21/04/2026 6,600 0.1 (1.54%) 36,808 240.01 0 0 6,500 7,100 5,900
20/04/2026 6,500 0 (0%) 17,202 111.56 0 0 6,500 7,100 5,900
17/04/2026 6,500 0.1 (1.56%) 23,268 150.39 0 0 6,400 7,000 5,800
16/04/2026 6,400 -0.1 (-1.54%) 88,703 579.99 0 0 6,500 7,100 5,900
15/04/2026 6,500 0 (0%) 94,301 613.46 0 0 6,500 7,100 5,900
14/04/2026 6,500 0 (0%) 99,052 644.82 0 0 6,500 7,100 5,900
13/04/2026 6,500 -0.2 (-2.99%) 238,010 1,551.29 0 0 6,700 7,300 6,100
10/04/2026 6,700 -0.2 (-2.9%) 202,978 1,371.28 0 0 6,900 7,500 6,300
09/04/2026 6,900 -0.2 (-2.82%) 63,800 444.49 0 0 7,100 7,800 6,400
08/04/2026 7,100 0.1 (1.43%) 190,673 1,351.6 0 0 7,000 7,700 6,300
07/04/2026 7,000 0.1 (1.45%) 12,700 87.4 0 0 6,900 7,500 6,300
06/04/2026 6,900 0 (0%) 25,000 171.13 0 0 6,900 7,500 6,300
03/04/2026 6,900 -0.1 (-1.43%) 24,100 167.32 0 0 7,000 7,700 6,300
02/04/2026 7,000 0 (0%) 33,411 230.97 0 0 7,000 7,700 6,300
01/04/2026 7,000 -0.1 (-1.41%) 104,650 731.07 0 0 7,100 7,800 6,400
31/03/2026 7,100 0.2 (2.9%) 176,101 1,223.13 0 0 6,900 7,500 6,300
30/03/2026 6,900 -0.2 (-2.82%) 65,600 454.44 0 0 7,100 7,800 6,400
27/03/2026 7,100 0.1 (1.43%) 104,533 726.14 0 0 7,000 7,700 6,300
26/03/2026 7,000 0 (0%) 40,002 276.49 0 0 7,000 7,700 6,300
25/03/2026 7,000 0 (0%) 96,200 676.68 0 0 7,000 7,700 6,300
24/03/2026 7,000 0.1 (1.45%) 38,500 266.82 0 0 6,900 7,500 6,300
23/03/2026 6,900 -0.4 (-5.48%) 62,541 436.82 0 0 7,300 8,000 6,600
20/03/2026 7,300 0 (0%) 20,100 145.24 0 0 7,300 8,000 6,600
19/03/2026 7,300 0 (0%) 31,025 223.98 0 0 7,300 8,000 6,600
18/03/2026 7,300 -0.2 (-2.67%) 114,400 838.81 0 0 7,500 8,200 6,800
17/03/2026 7,500 0.1 (1.35%) 133,701 1,020.36 0 0 7,400 8,100 6,700
16/03/2026 7,400 0 (0%) 68,700 505.07 0 0 7,400 8,100 6,700
13/03/2026 7,400 0 (0%) 41,000 297.63 0 0 7,400 8,100 6,700
12/03/2026 7,400 -0.1 (-1.33%) 29,061 213.08 0 0 7,500 8,200 6,800
11/03/2026 7,500 0.1 (1.35%) 50,624 374.77 0 0 7,400 8,100 6,700
10/03/2026 7,400 0.2 (2.78%) 103,200 761.64 0 0 7,200 7,900 6,500
09/03/2026 7,200 -0.7 (-8.86%) 194,728 1,411.16 0 0 7,900 8,600 7,200
06/03/2026 7,900 0.1 (1.28%) 75,600 586.19 0 0 7,800 8,500 7,100
05/03/2026 7,800 -0.1 (-1.27%) 104,269 827.27 0 0 7,900 8,600 7,200
04/03/2026 7,900 -0.1 (-1.25%) 146,900 1,132.42 0 0 8,000 8,800 7,200
03/03/2026 8,000 0 (0%) 52,100 414.17 0 0 8,000 8,800 7,200
02/03/2026 8,000 -0.1 (-1.23%) 155,312 1,214.33 0 0 8,100 8,900 7,300
27/02/2026 8,100 -0.1 (-1.22%) 156,940 1,267.42 0 0 8,200 9,000 7,400
26/02/2026 8,200 0 (0%) 41,501 336.53 0 0 8,200 9,000 7,400
25/02/2026 8,200 0 (0%) 27,100 219.64 0 0 8,200 9,000 7,400
24/02/2026 8,200 -0.1 (-1.2%) 96,800 787.34 0 0 8,300 9,100 7,500
23/02/2026 8,300 0.2 (2.47%) 14,301 118.03 0 0 8,100 8,900 7,300
13/02/2026 8,100 0 (0%) 2,603 21.21 0 0 8,100 8,900 7,300
12/02/2026 8,100 0 (0%) 14,100 114.22 0 0 8,100 8,900 7,300
11/02/2026 8,100 0 (0%) 14,900 120.71 0 0 8,100 8,900 7,300
10/02/2026 8,100 0 (0%) 25,703 208.01 0 0 8,100 8,900 7,300
09/02/2026 8,100 0 (0%) 35,000 280.7 0 0 8,100 8,900 7,300
06/02/2026 8,100 -0.1 (-1.22%) 124,800 1,006.65 0 0 8,200 9,000 7,400
05/02/2026 8,200 -0.1 (-1.2%) 141,070 1,156.71 0 0 8,300 9,100 7,500
04/02/2026 8,300 0.1 (1.22%) 71,800 591.8 0 0 8,200 9,000 7,400
03/02/2026 8,200 0 (0%) 205,000 1,666.47 0 0 8,200 9,000 7,400
02/02/2026 8,200 -0.1 (-1.2%) 143,560 1,158.71 0 0 8,300 9,100 7,500
30/01/2026 8,300 0.1 (1.22%) 39,900 329.16 0 0 8,200 9,000 7,400
29/01/2026 8,200 -0.1 (-1.2%) 41,211 340.18 0 0 8,300 9,100 7,500
28/01/2026 8,300 0 (0%) 56,212 466.03 0 0 8,300 9,100 7,500
27/01/2026 8,300 0 (0%) 79,603 657.55 0 0 8,300 9,100 7,500
26/01/2026 8,300 -0.1 (-1.19%) 231,002 1,912.76 0 0 8,400 9,200 7,600
23/01/2026 8,400 -0.1 (-1.18%) 54,100 456 0 0 8,500 9,300 7,700
22/01/2026 8,500 0.1 (1.19%) 123,106 1,051.92 0 0 8,400 9,200 7,600
21/01/2026 8,400 0.1 (1.2%) 259,300 2,144.03 0 0 8,300 9,100 7,500
20/01/2026 8,300 -0.1 (-1.19%) 98,409 822.8 0 0 8,400 9,200 7,600
19/01/2026 8,400 -0.1 (-1.18%) 128,903 1,086.52 0 0 8,500 9,300 7,700
16/01/2026 8,500 0 (0%) 255,500 2,168.36 0 0 8,500 9,300 7,700
15/01/2026 8,500 -0.1 (-1.16%) 70,140 596.68 0 0 8,600 9,400 7,800
14/01/2026 8,600 0 (0%) 173,700 1,478.94 0 0 8,600 9,400 7,800
13/01/2026 8,600 0 (0%) 383,700 3,275.19 0 0 8,600 9,400 7,800
12/01/2026 8,600 0.1 (1.18%) 140,000 1,225.1 0 0 8,500 9,300 7,700
09/01/2026 8,500 -0.1 (-1.16%) 197,401 1,678.95 0 0 8,600 9,400 7,800
08/01/2026 8,600 -0.1 (-1.15%) 45,050 389.07 0 0 8,700 9,500 7,900
07/01/2026 8,700 -0.1 (-1.14%) 177,303 1,543.37 0 0 8,800 9,600 8,000
06/01/2026 8,800 -0.3 (-3.3%) 317,000 2,759.75 0 0 9,100 10,000 8,200
05/01/2026 9,100 -0.6 (-6.19%) 138,471 1,264.22 0 0 9,700 10,600 8,800
31/12/2025 9,700 0.5 (5.43%) 606,252 5,781.46 0 0 9,200 10,100 8,300
30/12/2025 9,200 0.3 (3.37%) 163,500 1,494.04 0 0 8,900 9,700 8,100
29/12/2025 8,900 0.1 (1.14%) 133,610 1,190.14 0 0 8,800 9,600 8,000
26/12/2025 8,800 0 (0%) 44,890 386.41 0 0 8,800 9,600 8,000
25/12/2025 8,800 -0.1 (-1.12%) 19,629 174.54 0 0 8,900 9,700 8,100
24/12/2025 8,900 0.2 (2.3%) 91,814 810.22 0 0 8,700 9,500 7,900
23/12/2025 8,700 0 (0%) 130,000 1,130.11 0 0 8,700 9,500 7,900
22/12/2025 8,700 0.1 (1.16%) 23,620 203.8 0 0 8,600 9,400 7,800

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