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 1,100 0 (0%) 127,800 140.66 0 0 1,100 1,200 1,000
24/06/2026 1,100 0 (0%) 157,794 173.76 0 0 1,100 1,200 1,000
23/06/2026 1,100 0 (0%) 204,412 224.87 0 0 1,100 1,200 1,000
22/06/2026 1,100 0 (0%) 5,754 6.61 0 0 1,100 1,200 1,000
19/06/2026 1,100 0 (0%) 120,784 132.86 0 0 1,100 1,200 1,000
18/06/2026 1,100 0 (0%) 69,304 76.54 0 0 1,100 1,200 1,000
17/06/2026 1,100 0 (0%) 28,302 31.16 0 0 1,100 1,200 1,000
16/06/2026 1,100 0 (0%) 167,068 183.8 0 0 1,100 1,200 1,000
15/06/2026 1,100 0 (0%) 57,849 63.66 0 0 1,100 1,200 1,000
12/06/2026 1,100 0 (0%) 61,191 67.38 0 0 1,100 1,200 1,000
11/06/2026 1,200 0.1 (9.09%) 143,150 161.1 0 0 1,100 1,200 1,000
10/06/2026 1,200 0.1 (9.09%) 595,096 654.9 0 0 1,100 1,200 1,000
09/06/2026 1,100 0 (0%) 47,902 50.3 0 0 1,100 1,200 1,000
08/06/2026 1,100 0 (0%) 59,376 64.87 0 0 1,100 1,200 1,000
05/06/2026 1,100 0 (0%) 141,223 155.35 0 0 1,100 1,200 1,000
04/06/2026 1,100 0 (0%) 145,003 159.9 0 0 1,100 1,200 1,000
03/06/2026 1,200 0.1 (9.09%) 48,557 53.56 0 0 1,100 1,200 1,000
02/06/2026 1,100 0 (0%) 176,811 195.55 0 0 1,100 1,200 1,000
01/06/2026 1,100 0 (0%) 64,864 72.83 0 0 1,100 1,200 1,000
29/05/2026 1,100 0 (0%) 393,359 432.36 0 0 1,100 1,200 1,000
28/05/2026 1,200 0.1 (9.09%) 67,814 74.94 0 0 1,100 1,200 1,000
27/05/2026 1,100 0 (0%) 37,700 41.74 0 0 1,100 1,200 1,000
26/05/2026 1,100 0 (0%) 72,349 80.58 0 0 1,100 1,200 1,000
25/05/2026 1,200 0.1 (9.09%) 155,047 170.64 0 0 1,100 1,200 1,000
22/05/2026 1,100 0 (0%) 157,718 174.3 0 0 1,100 1,200 1,000
21/05/2026 1,200 0.1 (9.09%) 58,238 66.56 0 0 1,100 1,200 1,000
20/05/2026 1,200 0.1 (9.09%) 331,036 366.52 0 0 1,100 1,200 1,000
19/05/2026 1,100 0 (0%) 27,748 30.9 0 0 1,100 1,200 1,000
18/05/2026 1,200 0 (0%) 396,924 437.02 0 0 1,200 1,300 1,100
15/05/2026 1,200 0 (0%) 8,406 10.03 0 0 1,200 1,300 1,100
14/05/2026 1,200 0 (0%) 10,704 12.79 0 0 1,200 1,300 1,100
13/05/2026 1,200 0 (0%) 125,213 147.99 0 0 1,200 1,300 1,100
12/05/2026 1,200 0 (0%) 128,102 152.63 0 0 1,200 1,300 1,100
11/05/2026 1,200 0 (0%) 30,352 36.59 0 0 1,200 1,300 1,100
08/05/2026 1,200 0 (0%) 129,738 155.67 0 0 1,200 1,300 1,100
07/05/2026 1,200 0 (0%) 56,360 68.96 0 0 1,200 1,300 1,100
06/05/2026 1,300 0.1 (8.33%) 98,934 122.42 0 0 1,200 1,300 1,100
05/05/2026 1,300 0.1 (8.33%) 80,552 100.18 0 0 1,200 1,300 1,100
04/05/2026 1,300 0.1 (8.33%) 185,035 223.88 0 0 1,200 1,300 1,100
29/04/2026 1,200 0 (0%) 333,600 400.3 0 0 1,200 1,300 1,100
28/04/2026 1,200 0 (0%) 740,960 888.41 0 0 1,200 1,300 1,100
24/04/2026 1,200 -0.1 (-7.69%) 113,904 136.89 0 0 1,300 1,400 1,200
23/04/2026 1,300 0.1 (8.33%) 8,912 11.37 0 0 1,200 1,300 1,100
22/04/2026 1,200 0 (0%) 74,130 91.23 0 0 1,200 1,300 1,100
21/04/2026 1,300 0.1 (8.33%) 166,890 200.43 0 0 1,200 1,300 1,100
20/04/2026 1,300 0 (0%) 380,478 457.99 0 0 1,300 1,400 1,200
17/04/2026 1,300 0 (0%) 47,501 60.96 0 0 1,300 1,400 1,200
16/04/2026 1,400 0.1 (7.69%) 100,702 131.08 0 0 1,300 1,400 1,200
15/04/2026 1,400 0.1 (7.69%) 153,231 199.22 0 0 1,300 1,400 1,200
14/04/2026 1,300 0 (0%) 178,104 231.75 0 0 1,300 1,400 1,200
13/04/2026 1,300 0 (0%) 37,402 48.26 0 0 1,300 1,400 1,200
10/04/2026 1,300 0 (0%) 145,550 188.91 0 0 1,300 1,400 1,200
09/04/2026 1,300 0 (0%) 131,302 170.71 0 0 1,300 1,400 1,200
08/04/2026 1,300 0 (0%) 113,338 148.46 0 0 1,300 1,400 1,200
07/04/2026 1,300 0 (0%) 245,542 319.19 0 0 1,300 1,400 1,200
06/04/2026 1,300 0 (0%) 108,180 140.62 0 0 1,300 1,400 1,200
03/04/2026 1,300 0 (0%) 51,874 67.42 0 0 1,300 1,400 1,200
02/04/2026 1,300 0 (0%) 151,054 196.81 0 0 1,300 1,400 1,200
01/04/2026 1,400 0.1 (7.69%) 90,913 118.27 0 0 1,300 1,400 1,200
31/03/2026 1,400 0.1 (7.69%) 85,210 111.4 0 0 1,300 1,400 1,200
30/03/2026 1,400 0.1 (7.69%) 60,863 79.19 0 0 1,300 1,400 1,200
27/03/2026 1,300 0 (0%) 254,601 330.95 0 0 1,300 1,400 1,200
26/03/2026 1,400 0.1 (7.69%) 201,980 262.97 0 0 1,300 1,400 1,200
25/03/2026 1,400 0.1 (7.69%) 23,561 30.9 0 0 1,300 1,400 1,200
24/03/2026 1,400 0.1 (7.69%) 176,236 230.66 0 0 1,300 1,400 1,200
23/03/2026 1,300 0 (0%) 231,465 302.99 0 0 1,300 1,400 1,200
20/03/2026 1,300 0 (0%) 376,660 490.5 0 0 1,300 1,400 1,200
19/03/2026 1,300 -0.1 (-7.14%) 67,539 89.52 0 0 1,400 1,600 1,200
18/03/2026 1,300 0 (0%) 167,255 228.73 0 0 1,300 1,400 1,200
17/03/2026 1,400 0.1 (7.69%) 281,783 376.51 0 0 1,300 1,400 1,200
16/03/2026 1,400 0.1 (7.69%) 147,779 192.82 0 0 1,300 1,400 1,200
13/03/2026 1,300 0 (0%) 134,724 176.36 0 0 1,300 1,400 1,200
12/03/2026 1,400 0 (0%) 98,701 130.61 0 0 1,400 1,600 1,200
11/03/2026 1,400 0.1 (7.69%) 91,372 127.79 0 0 1,300 1,400 1,200
10/03/2026 1,400 0.1 (7.69%) 390,352 508.93 0 0 1,300 1,400 1,200
09/03/2026 1,300 -0.1 (-7.14%) 480,141 617.06 0 0 1,400 1,600 1,200
06/03/2026 1,400 0 (0%) 129,900 181.26 0 0 1,400 1,600 1,200
05/03/2026 1,400 0 (0%) 228,764 327.21 0 0 1,400 1,600 1,200
04/03/2026 1,500 0.1 (7.14%) 274,702 384.55 0 0 1,400 1,600 1,200
03/03/2026 1,400 0 (0%) 131,250 184.17 0 0 1,400 1,600 1,200
02/03/2026 1,400 0 (0%) 393,621 550.2 0 0 1,400 1,600 1,200
27/02/2026 1,400 0 (0%) 235,326 329.5 0 0 1,400 1,600 1,200
26/02/2026 1,500 0 (0%) 29,006 41.67 0 0 1,500 1,700 1,300
25/02/2026 1,500 0.1 (7.14%) 88,766 128.84 0 0 1,400 1,600 1,200
24/02/2026 1,500 0.1 (7.14%) 152,155 215.44 0 0 1,400 1,600 1,200
23/02/2026 1,500 0.1 (7.14%) 122,647 172.02 0 0 1,400 1,600 1,200
13/02/2026 1,500 0.1 (7.14%) 91,616 128.38 0 0 1,400 1,600 1,200
12/02/2026 1,400 0 (0%) 109,771 153.93 0 0 1,400 1,600 1,200
11/02/2026 1,400 0 (0%) 95,402 133.6 0 0 1,400 1,600 1,200
10/02/2026 1,400 0 (0%) 182,019 254.93 0 0 1,400 1,600 1,200
09/02/2026 1,400 0 (0%) 270,055 378.09 0 0 1,400 1,600 1,200
06/02/2026 1,500 0 (0%) 458,537 642.01 0 0 1,500 1,700 1,300
05/02/2026 1,400 0 (0%) 57,075 84.1 0 0 1,400 1,600 1,200
04/02/2026 1,500 0.1 (7.14%) 246,963 357.75 0 0 1,400 1,600 1,200
03/02/2026 1,500 0.1 (7.14%) 22,100 31.37 0 0 1,400 1,600 1,200
02/02/2026 1,500 0 (0%) 218,743 313.46 0 0 1,500 1,700 1,300
30/01/2026 1,500 0 (0%) 69,338 104.08 0 0 1,500 1,700 1,300
29/01/2026 1,500 0.1 (7.14%) 474,079 703.24 0 0 1,400 1,600 1,200
28/01/2026 1,500 0 (0%) 292,972 411.31 0 0 1,500 1,700 1,300
27/01/2026 1,500 0 (0%) 66,569 99.82 0 0 1,500 1,700 1,300
26/01/2026 1,500 0 (0%) 236,400 354.02 0 0 1,500 1,700 1,300
23/01/2026 1,500 0 (0%) 184,591 272.02 0 0 1,500 1,700 1,300
22/01/2026 1,600 0.1 (6.67%) 101,345 151.94 0 0 1,500 1,700 1,300
21/01/2026 1,500 0 (0%) 347,311 520.86 0 0 1,500 1,700 1,300
20/01/2026 1,600 0.1 (6.67%) 317,155 477.22 0 0 1,500 1,700 1,300
19/01/2026 1,600 0.1 (6.67%) 247,244 372.13 0 0 1,500 1,700 1,300
16/01/2026 1,500 0 (0%) 131,320 196.96 0 0 1,500 1,700 1,300
15/01/2026 1,500 0 (0%) 269,206 396.06 0 0 1,500 1,700 1,300
14/01/2026 1,600 0.1 (6.67%) 172,710 256.63 0 0 1,500 1,700 1,300
13/01/2026 1,500 0 (0%) 145,200 217.79 0 0 1,500 1,700 1,300
12/01/2026 1,600 0.1 (6.67%) 86,014 129.09 0 0 1,500 1,700 1,300
09/01/2026 1,500 0 (0%) 194,565 291.84 0 0 1,500 1,700 1,300
08/01/2026 1,500 -0.1 (-6.25%) 195,700 294.7 0 0 1,600 1,800 1,400
07/01/2026 1,600 0.1 (6.67%) 139,618 216.98 0 0 1,500 1,700 1,300
06/01/2026 1,500 0 (0%) 324,608 486.72 0 0 1,500 1,700 1,300
05/01/2026 1,500 0 (0%) 119,013 177.04 0 0 1,500 1,700 1,300
31/12/2025 1,500 0 (0%) 85,515 127.54 0 0 1,500 1,700 1,300
30/12/2025 1,500 0 (0%) 11,930 17.74 0 0 1,500 1,700 1,300
29/12/2025 1,500 0 (0%) 181,058 266.76 0 0 1,500 1,700 1,300
26/12/2025 1,400 -0.1 (-6.67%) 49,758 74.1 0 0 1,500 1,700 1,300
25/12/2025 1,500 0 (0%) 211,344 316.56 0 0 1,500 1,700 1,300

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