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
25/06/2026 20,000 0.2 (1.01%) 3,900 76.25 0 0 19,800 21,700 17,900
24/06/2026 19,800 -2.2 (-10%) 4,300 85.53 0 0 22,000 24,200 19,800
23/06/2026 22,000 0 (0%) 1 0.02 0 0 22,000 24,200 19,800
22/06/2026 22,000 0 (0%) 232 5.21 0 0 22,000 24,200 19,800
19/06/2026 22,000 1.3 (6.28%) 200 4.36 0 0 20,700 22,700 18,700
18/06/2026 20,700 -0.5 (-2.36%) 801 16.74 0 0 21,200 23,300 19,100
17/06/2026 21,200 0.6 (2.91%) 426 9.26 0 0 20,600 22,600 18,600
16/06/2026 20,600 1 (5.1%) 106 2.19 0 0 19,600 21,500 17,700
15/06/2026 19,600 -0.5 (-2.49%) 1,182 23.37 0 0 20,100 22,100 18,100
12/06/2026 20,100 -2.2 (-9.87%) 10,531 211.82 0 0 22,300 24,500 20,100
11/06/2026 22,300 1.1 (5.19%) 1,263 28.04 0 0 21,200 23,300 19,100
10/06/2026 21,200 0.8 (3.92%) 100 2.12 0 0 20,400 22,400 18,400
09/06/2026 20,400 1.1 (5.7%) 1,200 23.36 0 0 19,300 21,200 17,400
08/06/2026 19,300 -1.7 (-8.1%) 3,300 62.71 0 0 21,000 23,100 18,900
05/06/2026 21,000 0.6 (2.94%) 210 4.34 0 0 20,400 22,400 18,400
04/06/2026 20,400 0 (0%) 201 4.06 0 0 20,400 22,400 18,400
03/06/2026 20,400 -0.2 (-0.97%) 200 4.08 0 0 20,600 22,600 18,600
02/06/2026 20,600 -0.2 (-0.96%) 411 8.01 0 0 20,800 22,800 18,800
01/06/2026 20,800 -0.2 (-0.95%) 400 7.78 0 0 21,000 23,100 18,900
29/05/2026 21,000 1.2 (6.06%) 106 2.23 0 0 19,800 21,700 17,900
28/05/2026 19,800 -0.2 (-1%) 2,800 55.39 0 0 20,000 22,000 18,000
27/05/2026 20,000 -0.1 (-0.5%) 1,005 20.13 0 0 20,100 22,100 18,100
26/05/2026 20,100 -0.4 (-1.95%) 700 14.16 0 0 20,500 22,500 18,500
25/05/2026 20,500 0 (0%) 9 0.17 0 0 20,500 22,500 18,500
22/05/2026 20,500 0.6 (3.02%) 2,200 43.28 0 0 19,900 21,800 18,000
21/05/2026 19,900 -1.2 (-5.69%) 801 15.94 0 0 21,100 23,200 19,000
20/05/2026 21,100 -0.7 (-3.21%) 310 6.54 0 0 21,800 23,900 19,700
19/05/2026 21,800 1.5 (7.39%) 700 14.51 0 0 20,300 22,300 18,300
18/05/2026 20,300 0 (0%) 0 0 0 0 20,300 22,300 18,300
15/05/2026 20,300 0 (0%) 700 14.05 0 0 20,300 22,300 18,300
14/05/2026 20,300 0.1 (0.5%) 3,511 71.41 0 0 20,200 22,200 18,200
13/05/2026 20,200 -0.9 (-4.27%) 1,506 31.3 0 0 21,100 23,200 19,000
12/05/2026 21,100 -0.6 (-2.76%) 15,700 308.75 0 0 21,700 23,800 19,600
11/05/2026 21,700 -0.1 (-0.46%) 100 2.17 0 0 21,800 23,900 19,700
08/05/2026 21,800 0 (0%) 0 0 0 0 21,800 23,900 19,700
07/05/2026 21,800 0 (0%) 5 0.11 0 0 21,800 23,900 19,700
06/05/2026 21,800 0 (0%) 200 4.28 0 0 21,800 23,900 19,700
05/05/2026 21,800 0 (0%) 0 0 0 0 21,800 23,900 19,700
04/05/2026 21,800 0.4 (1.87%) 205 4.25 0 0 21,400 23,500 19,300
29/04/2026 21,400 0.6 (2.88%) 321 6.78 0 0 20,800 22,800 18,800
28/04/2026 20,800 -1 (-4.59%) 901 18.78 0 0 21,800 23,900 19,700
24/04/2026 21,800 1.1 (5.31%) 1,801 37.72 0 0 20,700 22,700 18,700
23/04/2026 20,700 -1.1 (-5.05%) 900 19.02 0 0 21,800 23,900 19,700
22/04/2026 21,800 -0.7 (-3.11%) 800 17.47 0 0 22,500 24,700 20,300
21/04/2026 22,500 -0.4 (-1.75%) 30,687 642.13 0 0 22,900 25,100 20,700
20/04/2026 22,900 -0.7 (-2.97%) 14,001 306.41 0 0 23,600 25,900 21,300
17/04/2026 23,600 0.4 (1.72%) 100 2.36 0 0 23,200 25,500 20,900
16/04/2026 23,200 0 (0%) 0 0 0 0 23,200 25,500 20,900
15/04/2026 23,200 -0.2 (-0.85%) 300 6.96 0 0 23,400 25,700 21,100
14/04/2026 23,400 -0.4 (-1.68%) 380 8.8 0 0 23,800 26,100 21,500
13/04/2026 23,800 0 (0%) 2 0.04 0 0 23,800 26,100 21,500
10/04/2026 23,800 0 (0%) 900 21.17 0 0 23,800 26,100 21,500
09/04/2026 23,800 0 (0%) 100 2.38 0 0 23,800 26,100 21,500
08/04/2026 23,800 0.4 (1.71%) 101 2.4 0 0 23,400 25,700 21,100
07/04/2026 23,400 0 (0%) 1 0.02 0 0 23,400 25,700 21,100
06/04/2026 23,400 0 (0%) 1,069 25.01 0 0 23,400 25,700 21,100
03/04/2026 23,400 -0.3 (-1.27%) 245 5.6 0 0 23,700 26,000 21,400
02/04/2026 23,700 1.6 (7.24%) 114 2.67 0 0 22,100 24,300 19,900
01/04/2026 22,100 -0.9 (-3.91%) 1,228 27.8 0 0 23,000 25,300 20,700
31/03/2026 23,000 -0.7 (-2.95%) 758 17.66 0 0 23,700 26,000 21,400
30/03/2026 23,700 0.4 (1.72%) 300 7.14 0 0 23,300 25,600 21,000
27/03/2026 23,300 0 (0%) 601 13.79 0 0 23,300 25,600 21,000
26/03/2026 23,300 -0.2 (-0.85%) 210 4.97 0 0 23,500 25,800 21,200
25/03/2026 23,500 -0.1 (-0.42%) 900 20.86 0 0 23,600 25,900 21,300
24/03/2026 23,600 0 (0%) 25 0.56 0 0 23,600 25,900 21,300
23/03/2026 23,600 -0.1 (-0.42%) 400 9.11 0 0 23,700 26,000 21,400
20/03/2026 23,700 0 (0%) 401 9.18 0 0 23,700 26,000 21,400
19/03/2026 23,700 0.7 (3.04%) 215 5.09 0 0 23,000 25,300 20,700
18/03/2026 23,000 0.6 (2.68%) 3,300 73.86 0 0 22,400 24,600 20,200
17/03/2026 22,400 -1.8 (-7.44%) 1,010 22.98 0 0 24,200 26,600 21,800
16/03/2026 24,200 0.3 (1.26%) 1,283 30.29 0 0 23,900 26,200 21,600
13/03/2026 23,900 0.1 (0.42%) 300 7.18 0 0 23,800 26,100 21,500
12/03/2026 23,800 0.5 (2.15%) 2,600 61.38 0 0 23,300 25,600 21,000
11/03/2026 23,300 0.9 (4.02%) 801 18.38 0 0 22,400 24,600 20,200
10/03/2026 22,900 0 (0%) 6,100 140.03 0 0 22,900 25,100 20,700
09/03/2026 22,900 -1.6 (-6.53%) 4,400 99.48 0 0 24,500 26,900 22,100
06/03/2026 24,500 -1.1 (-4.3%) 91,315 2,228.63 0 0 25,600 28,100 23,100
05/03/2026 25,600 1.1 (4.49%) 300 7.55 0 0 24,500 26,900 22,100
04/03/2026 24,500 -1.3 (-5.04%) 56,901 1,328.49 0 0 25,800 28,300 23,300
03/03/2026 25,800 -0.1 (-0.39%) 2,300 57.61 0 0 25,900 28,400 23,400
02/03/2026 25,900 -0.1 (-0.38%) 1,103 28.57 0 0 26,000 28,600 23,400
27/02/2026 26,000 0.9 (3.59%) 100 2.6 0 0 25,100 27,600 22,600
26/02/2026 25,100 -0.9 (-3.46%) 1,401 35.23 0 0 26,000 28,600 23,400
25/02/2026 26,000 1 (4%) 6,700 171.54 0 0 25,000 27,500 22,500
24/02/2026 25,000 -1.1 (-4.21%) 6,700 167.7 0 0 26,100 28,700 23,500
23/02/2026 26,100 -0.9 (-3.33%) 101 2.64 0 0 27,000 29,700 24,300
13/02/2026 27,000 1.4 (5.47%) 100 2.7 0 0 25,600 28,100 23,100
12/02/2026 25,600 -0.3 (-1.16%) 200 5.21 0 0 25,900 28,400 23,400
11/02/2026 25,900 -1.1 (-4.07%) 2,248 57.51 0 0 27,000 29,700 24,300
10/02/2026 27,000 1.2 (4.65%) 515 13.55 0 0 25,800 28,300 23,300
09/02/2026 25,800 0.3 (1.18%) 1,200 30.83 0 0 25,500 28,000 23,000
06/02/2026 25,500 -2.1 (-7.61%) 11,300 282.26 0 0 27,600 30,300 24,900
05/02/2026 27,600 -0.1 (-0.36%) 300 8.32 0 0 27,700 30,400 25,000
04/02/2026 27,700 0.2 (0.73%) 13,000 330.19 0 0 27,500 30,200 24,800
03/02/2026 27,500 -0.3 (-1.08%) 1,616 42.82 0 0 27,800 30,500 25,100
02/02/2026 27,800 0.2 (0.72%) 1,800 48.46 0 0 27,600 30,300 24,900
30/01/2026 27,600 -0.2 (-0.72%) 2,817 76.68 0 0 27,800 30,500 25,100
29/01/2026 27,800 0.5 (1.83%) 2,100 56.84 0 0 27,300 30,000 24,600
28/01/2026 27,300 -3 (-9.9%) 11,014 301.7 0 0 30,300 33,300 27,300
27/01/2026 30,300 -0.5 (-1.62%) 5,700 161.3 0 0 30,800 33,800 27,800
26/01/2026 30,800 -0.7 (-2.22%) 20,740 594.82 0 0 31,500 34,600 28,400
23/01/2026 31,500 -3.4 (-9.74%) 19,117 602.5 0 0 34,900 38,300 31,500
22/01/2026 34,900 0 (0%) 0 0 0 0 34,900 38,300 31,500
21/01/2026 34,900 0 (0%) 0 0 500,000 16,000 34,900 38,300 31,500
20/01/2026 34,900 0.2 (0.58%) 100 3.49 0 0 34,700 38,100 31,300
19/01/2026 34,700 0 (0%) 0 0 0 0 34,700 38,100 31,300
16/01/2026 34,700 -0.3 (-0.86%) 1,000 34.21 0 0 35,000 38,500 31,500
15/01/2026 35,000 -0.8 (-2.23%) 200 6.99 0 0 35,800 39,300 32,300
14/01/2026 35,800 0 (0%) 0 0 0 0 35,800 39,300 32,300
13/01/2026 35,800 0 (0%) 0 0 0 0 35,800 39,300 32,300
12/01/2026 35,800 0 (0%) 0 0 0 0 35,800 39,300 32,300
09/01/2026 35,800 0 (0%) 0 0 0 0 35,800 39,300 32,300
08/01/2026 35,800 0 (0%) 1 0.04 0 0 35,800 39,300 32,300
07/01/2026 35,800 0.6 (1.7%) 100 3.58 0 0 35,200 38,700 31,700
06/01/2026 35,200 -1.3 (-3.56%) 2,000 66.26 0 0 36,500 40,100 32,900
05/01/2026 36,500 0 (0%) 0 0 0 0 36,500 40,100 32,900
31/12/2025 36,500 0 (0%) 0 0 0 0 36,500 40,100 32,900
30/12/2025 36,500 1.3 (3.69%) 4,801 157.5 0 0 35,200 38,700 31,700
29/12/2025 35,200 0 (0%) 0 0 0 0 35,200 38,700 31,700
26/12/2025 35,200 0 (0%) 0 0 0 0 35,200 38,700 31,700
25/12/2025 35,200 -0.6 (-1.68%) 2,900 96.69 0 0 35,800 39,300 32,300

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