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
24/06/2026 17,600 0 (0%) 0 0 0 0 17,600 19,300 15,900
23/06/2026 17,600 0.8 (4.76%) 19,000 310.42 0 0 16,800 18,400 15,200
22/06/2026 16,800 -0.6 (-3.45%) 2,325 38.95 0 0 17,400 19,100 15,700
19/06/2026 17,400 -0.2 (-1.14%) 2,400 41.8 0 0 17,600 19,300 15,900
18/06/2026 17,600 -0.4 (-2.22%) 24,847 438.94 0 0 18,000 19,800 16,200
17/06/2026 18,000 0.4 (2.27%) 9,526 168.03 0 0 17,600 19,300 15,900
16/06/2026 17,600 -0.3 (-1.68%) 5,150 90.82 0 0 17,900 19,600 16,200
15/06/2026 17,900 0.5 (2.87%) 5,201 91.69 0 0 17,400 19,100 15,700
12/06/2026 21,700 0 (0%) 12,401 267.05 0 0 21,700 23,800 19,600
11/06/2026 21,700 0.1 (0.46%) 11,552 249.24 0 0 21,600 23,700 19,500
10/06/2026 21,600 -0.4 (-1.82%) 8,116 176.36 0 0 22,000 24,200 19,800
09/06/2026 22,000 1.3 (6.28%) 55,352 1,200.87 0 0 20,700 22,700 18,700
08/06/2026 20,700 -0.2 (-0.96%) 25,794 528.56 0 0 20,900 22,900 18,900
05/06/2026 20,900 0 (0%) 6,100 124.98 0 0 20,900 22,900 18,900
04/06/2026 20,900 -0.1 (-0.48%) 421 8.77 0 0 21,000 23,100 18,900
03/06/2026 21,000 0 (0%) 20,720 424.31 0 0 21,000 23,100 18,900
02/06/2026 21,000 -0.4 (-1.87%) 2,220 46.48 0 0 21,400 23,500 19,300
01/06/2026 21,400 -0.5 (-2.28%) 5,562 115.84 0 0 21,900 24,000 19,800
29/05/2026 21,900 0.7 (3.3%) 9,704 204.35 0 0 21,200 23,300 19,100
28/05/2026 21,200 0 (0%) 2,858 59.09 0 0 21,200 23,300 19,100
27/05/2026 21,200 0.3 (1.44%) 4,442 93.46 0 0 20,900 22,900 18,900
26/05/2026 20,900 0 (0%) 4,476 93.75 0 0 20,900 22,900 18,900
25/05/2026 20,900 -1.5 (-6.7%) 64,105 1,331.3 0 0 22,400 24,600 20,200
22/05/2026 22,400 2 (9.8%) 19,003 379.52 0 0 20,400 22,400 18,400
21/05/2026 20,400 0.3 (1.49%) 20,340 404.35 0 0 20,100 22,100 18,100
20/05/2026 20,100 -0.4 (-1.95%) 11,700 237.71 0 0 20,500 22,500 18,500
19/05/2026 20,500 -0.3 (-1.44%) 9,900 203.95 0 0 20,800 22,800 18,800
18/05/2026 20,800 -0.1 (-0.48%) 9,645 202.78 0 0 20,900 22,900 18,900
15/05/2026 20,900 -0.8 (-3.69%) 10,230 218.15 0 0 21,700 23,800 19,600
14/05/2026 21,700 0.4 (1.88%) 6,200 130.31 0 0 21,300 23,400 19,200
13/05/2026 21,300 -0.7 (-3.18%) 11,836 255.11 0 0 22,000 24,200 19,800
12/05/2026 22,000 -0.8 (-3.51%) 3,800 84.4 0 0 22,800 25,000 20,600
11/05/2026 22,800 0.6 (2.7%) 5,824 129.28 0 0 22,200 24,400 20,000
08/05/2026 22,200 0 (0%) 9,501 210.91 0 0 22,200 24,400 20,000
07/05/2026 22,200 -0.3 (-1.33%) 15,212 342.19 0 0 22,500 24,700 20,300
06/05/2026 22,500 0.4 (1.81%) 15,800 353.93 0 0 22,100 24,300 19,900
05/05/2026 22,100 -0.8 (-3.49%) 2,279 50.99 0 0 22,900 25,100 20,700
04/05/2026 22,900 -0.5 (-2.14%) 6,701 154.31 0 0 23,400 25,700 21,100
29/04/2026 23,400 0 (0%) 5,711 133.64 0 0 23,400 25,700 21,100
28/04/2026 23,400 0 (0%) 13,087 308.79 0 0 23,400 25,700 21,100
24/04/2026 23,400 -0.5 (-2.09%) 15,800 370.58 0 0 23,900 26,200 21,600
23/04/2026 23,900 -0.1 (-0.42%) 25,001 589.56 0 0 24,000 26,400 21,600
22/04/2026 24,000 -0.3 (-1.23%) 18,271 431.25 0 0 24,300 26,700 21,900
21/04/2026 24,300 0 (0%) 16,400 394.75 0 0 24,300 26,700 21,900
20/04/2026 24,300 0.9 (3.85%) 56,639 1,346.98 0 0 23,400 25,700 21,100
17/04/2026 23,400 -0.2 (-0.85%) 29,858 701.51 0 0 23,600 25,900 21,300
16/04/2026 23,600 0.1 (0.43%) 6,600 155.09 0 0 23,500 25,800 21,200
15/04/2026 23,500 -0.1 (-0.42%) 22,934 539.92 0 0 23,600 25,900 21,300
14/04/2026 23,600 0.2 (0.85%) 5,900 139.27 0 0 23,400 25,700 21,100
13/04/2026 23,400 0.1 (0.43%) 1,761 41.3 0 0 23,300 25,600 21,000
10/04/2026 23,300 -0.1 (-0.43%) 18,100 422.69 0 0 23,400 25,700 21,100
09/04/2026 23,400 0 (0%) 2,942 69.03 0 0 23,400 25,700 21,100
08/04/2026 23,400 0.2 (0.86%) 38,496 900.35 0 0 23,200 25,500 20,900
07/04/2026 23,200 -0.1 (-0.43%) 45,820 1,043.26 0 0 23,300 25,600 21,000
06/04/2026 23,300 -0.1 (-0.43%) 3,900 91.21 0 0 23,400 25,700 21,100
03/04/2026 23,400 -0.5 (-2.09%) 32,104 755.75 0 0 23,900 26,200 21,600
02/04/2026 23,900 0.1 (0.42%) 2,500 59.53 0 0 23,800 26,100 21,500
01/04/2026 23,800 -0.1 (-0.42%) 21,060 504.75 0 0 23,900 26,200 21,600
31/03/2026 23,900 0 (0%) 2,885 68.39 0 0 23,900 26,200 21,600
30/03/2026 23,900 -0.4 (-1.65%) 71,320 1,666.31 0 0 24,300 26,700 21,900
27/03/2026 24,300 0.7 (2.97%) 8,980 217.63 0 0 23,600 25,900 21,300
26/03/2026 23,600 -0.3 (-1.26%) 4,300 102.14 0 0 23,900 26,200 21,600
25/03/2026 23,900 0.6 (2.58%) 3,945 93.43 0 0 23,300 25,600 21,000
24/03/2026 23,300 0.2 (0.87%) 38,000 888.58 0 0 23,100 25,400 20,800
23/03/2026 23,100 -0.6 (-2.53%) 58,980 1,362.38 0 0 23,700 26,000 21,400
20/03/2026 23,700 -0.3 (-1.25%) 7,500 178.48 0 0 24,000 26,400 21,600
19/03/2026 24,000 -0.3 (-1.23%) 1,260 29.76 0 0 24,300 26,700 21,900
18/03/2026 24,300 0.1 (0.41%) 70,801 1,674.22 0 0 24,200 26,600 21,800
17/03/2026 24,200 -0.1 (-0.41%) 1,120 27. 0 0 24,300 26,700 21,900
16/03/2026 24,300 0.5 (2.1%) 16,928 396.78 0 0 23,800 26,100 21,500
13/03/2026 23,800 -0.5 (-2.06%) 46,915 1,119.61 0 0 24,300 26,700 21,900
12/03/2026 24,300 0.3 (1.25%) 37,705 894.97 0 0 24,000 26,400 21,600
11/03/2026 24,000 0.5 (2.13%) 22,713 535.91 0 0 23,500 25,800 21,200
10/03/2026 23,500 1.6 (7.31%) 70,502 1,615.88 0 0 21,900 24,000 19,800
09/03/2026 21,900 -2.4 (-9.88%) 153,517 3,400.33 0 0 24,300 26,700 21,900
06/03/2026 24,300 0 (0%) 49,600 1,203.04 0 0 24,300 26,700 21,900
05/03/2026 24,300 0.1 (0.41%) 51,302 1,248.01 0 0 24,200 26,600 21,800
04/03/2026 24,200 -0.6 (-2.42%) 105,910 2,552.77 0 0 24,800 27,200 22,400
03/03/2026 24,800 0.3 (1.22%) 52,703 1,294.11 0 0 24,500 26,900 22,100
02/03/2026 24,500 -1.1 (-4.3%) 57,672 1,426.72 0 0 25,600 28,100 23,100
27/02/2026 25,600 -0.4 (-1.54%) 14,640 375.29 0 0 26,000 28,600 23,400
26/02/2026 26,000 -0.1 (-0.38%) 21,152 538.51 0 0 26,100 28,700 23,500
25/02/2026 26,100 -0.9 (-3.33%) 63,333 1,637.34 0 0 27,000 29,700 24,300
24/02/2026 27,000 -0.3 (-1.1%) 311 8.4 0 0 27,300 30,000 24,600
23/02/2026 27,300 1.2 (4.6%) 14,700 387.86 0 0 26,100 28,700 23,500
13/02/2026 26,100 0.2 (0.77%) 7,341 188.39 0 0 25,900 28,400 23,400
12/02/2026 25,900 0.1 (0.39%) 2,862 73.49 0 0 25,800 28,300 23,300
11/02/2026 25,800 -0.2 (-0.77%) 17,940 466.21 0 0 26,000 28,600 23,400
10/02/2026 26,000 0.1 (0.39%) 75,037 1,966.99 0 0 25,900 28,400 23,400
09/02/2026 25,900 -0.9 (-3.36%) 77,374 1,997.49 0 0 26,800 29,400 24,200
06/02/2026 26,800 0.3 (1.13%) 12,801 338.29 0 0 26,500 29,100 23,900
05/02/2026 26,500 -0.2 (-0.75%) 27,470 722. 0 0 26,700 29,300 24,100
04/02/2026 26,700 -0.3 (-1.11%) 49,100 1,310.84 0 0 27,000 29,700 24,300
03/02/2026 27,000 0.6 (2.27%) 8,622 228.01 0 0 26,400 29,000 23,800
02/02/2026 26,400 -1.3 (-4.69%) 118,508 3,216.12 0 0 27,700 30,400 25,000
30/01/2026 27,700 0.3 (1.09%) 36,305 992.66 0 0 27,400 30,100 24,700
29/01/2026 27,400 0.7 (2.62%) 33,405 896.54 0 0 26,700 29,300 24,100
28/01/2026 26,700 -0.1 (-0.37%) 6,666 177.55 0 0 26,800 29,400 24,200
27/01/2026 26,800 -0.4 (-1.47%) 8,020 214.27 0 0 27,200 29,900 24,500
26/01/2026 27,200 -0.3 (-1.09%) 19,782 527.85 0 0 27,500 30,200 24,800
23/01/2026 27,500 -0.2 (-0.72%) 74,400 2,024.55 0 0 27,700 30,400 25,000
22/01/2026 27,700 0.4 (1.47%) 21,400 583.66 0 0 27,300 30,000 24,600
21/01/2026 27,300 0.4 (1.49%) 28,296 778.6 0 0 26,900 29,500 24,300
20/01/2026 26,900 0.2 (0.75%) 65,511 1,726.39 0 0 26,700 29,300 24,100
19/01/2026 26,700 -0.7 (-2.55%) 76,257 2,045.34 0 0 27,400 30,100 24,700
16/01/2026 27,400 -0.5 (-1.79%) 50,346 1,381.86 0 0 27,900 30,600 25,200
15/01/2026 27,900 0.1 (0.36%) 17,569 487.82 0 0 27,800 30,500 25,100
14/01/2026 27,800 0.2 (0.72%) 59,046 1,625.84 0 0 27,600 30,300 24,900
13/01/2026 27,600 -0.2 (-0.72%) 12,840 355.86 0 0 27,800 30,500 25,100
12/01/2026 27,800 0.3 (1.09%) 92,968 2,556.6 0 0 27,500 30,200 24,800
09/01/2026 27,500 -0.5 (-1.79%) 21,561 591.8 0 0 28,000 30,800 25,200
08/01/2026 28,000 0.4 (1.45%) 51,511 1,420.8 0 0 27,600 30,300 24,900
07/01/2026 27,600 0.3 (1.1%) 83,295 2,265.86 0 0 27,300 30,000 24,600
06/01/2026 27,300 0.1 (0.37%) 25,368 692.97 0 0 27,200 29,900 24,500
05/01/2026 27,200 0 (0%) 45,300 1,229.34 0 0 27,200 29,900 24,500
31/12/2025 27,200 0 (0%) 10,440 283.22 0 0 27,200 29,900 24,500
30/12/2025 27,200 0.2 (0.74%) 11,710 316.26 0 0 27,000 29,700 24,300
29/12/2025 27,000 0.6 (2.27%) 20,601 555.51 0 0 26,400 29,000 23,800
26/12/2025 26,400 -0.2 (-0.75%) 27,220 710.36 0 0 26,600 29,200 24,000
25/12/2025 26,600 0.2 (0.76%) 10,700 285.16 0 0 26,400 29,000 23,800
24/12/2025 26,400 1.2 (4.76%) 57,660 1,469.48 0 0 25,200 27,700 22,700

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