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 28,300 0.3 (1.07%) 300 8.45 0 0 28,000 29,950 26,050
18/06/2026 28,000 -0.5 (-1.75%) 12,400 345.46 0 0 28,500 30,450 26,550
17/06/2026 28,500 0.5 (1.79%) 11,600 326.74 0 0 28,000 29,950 26,050
16/06/2026 28,000 0 (0%) 15,200 422.96 0 0 28,000 29,950 26,050
15/06/2026 28,000 0 (0%) 7,800 218.35 0 0 28,000 29,950 26,050
12/06/2026 28,000 0 (0%) 13,300 374.58 0 0 28,000 29,950 26,050
11/06/2026 28,000 -0.75 (-2.61%) 5,600 158.82 0 0 28,750 30,750 26,750
10/06/2026 28,750 -0.05 (-0.17%) 16,400 462.17 0 0 28,800 30,800 26,800
09/06/2026 28,800 -0.1 (-0.35%) 4,000 115.03 0 0 28,900 30,900 26,900
08/06/2026 28,900 -0.1 (-0.34%) 2,200 62.54 0 0 29,000 31,000 27,000
05/06/2026 29,000 -0.3 (-1.02%) 3,800 110.5 0 0 29,300 31,350 27,250
04/06/2026 29,300 0.3 (1.03%) 2,000 58.3 0 0 29,000 31,000 27,000
03/06/2026 29,000 -0.6 (-2.03%) 16,100 467.54 0 0 29,600 31,650 27,550
02/06/2026 29,600 -0.25 (-0.84%) 11,300 331.22 0 0 29,850 31,900 27,800
01/06/2026 29,850 0 (0%) 11,600 341.89 0 0 29,850 31,900 27,800
29/05/2026 29,850 0.95 (3.29%) 23,900 707.8 0 0 28,900 30,900 26,900
28/05/2026 28,900 0.25 (0.87%) 10,500 303.17 0 0 28,650 30,650 26,650
27/05/2026 28,650 -0.15 (-0.52%) 6,300 180.03 0 0 28,800 30,800 26,800
26/05/2026 28,800 0.2 (0.7%) 9,400 269.68 0 0 28,600 30,600 26,600
25/05/2026 28,600 -0.3 (-1.04%) 25,600 723.35 0 0 28,900 30,900 26,900
22/05/2026 28,900 0 (0%) 16,500 469.77 0 0 28,900 30,900 26,900
21/05/2026 28,900 0 (0%) 7,300 208.79 0 0 28,900 30,900 26,900
20/05/2026 28,900 0.8 (2.85%) 1,900 55.41 0 0 28,100 30,050 26,150
19/05/2026 28,100 -1.75 (-5.86%) 27,800 789.86 0 0 29,850 31,900 27,800
18/05/2026 29,850 0.95 (3.29%) 11,700 347.87 0 0 28,900 30,900 26,900
15/05/2026 28,900 0.1 (0.35%) 5,000 144.17 0 0 28,800 30,800 26,800
14/05/2026 28,800 0 (0%) 7,500 216.84 0 0 28,800 30,800 26,800
13/05/2026 28,800 0.75 (2.67%) 23,900 680.21 0 0 28,050 30,000 26,100
12/05/2026 28,050 0 (0%) 17,900 502.21 0 0 28,050 30,000 26,100
11/05/2026 28,050 0.25 (0.9%) 29,600 835.01 0 0 27,800 29,700 25,900
08/05/2026 27,800 -1.25 (-4.3%) 10,300 291.9 0 0 29,050 31,050 27,050
07/05/2026 29,050 -0.1 (-0.34%) 16,400 475.44 0 0 29,150 31,150 27,150
06/05/2026 29,150 0 (0%) 20,800 604.81 0 0 29,150 31,150 27,150
05/05/2026 29,150 0 (0%) 21,100 614.05 0 0 29,150 31,150 27,150
04/05/2026 29,150 -0.05 (-0.17%) 28,900 843.99 0 0 29,200 31,200 27,200
29/04/2026 29,200 0 (0%) 25,000 729.11 0 0 29,200 31,200 27,200
28/04/2026 29,200 -0.5 (-1.68%) 19,300 569.01 0 0 29,700 31,750 27,650
24/04/2026 29,700 0.3 (1.02%) 34,900 1,028.51 0 0 29,400 31,450 27,350
23/04/2026 29,400 -0.05 (-0.17%) 38,600 1,134.72 0 0 29,450 31,500 27,400
22/04/2026 29,450 -0.05 (-0.17%) 3,700 108.51 0 0 29,500 31,550 27,450
21/04/2026 29,500 -0.3 (-1.01%) 7,200 212.82 0 0 29,800 31,850 27,750
20/04/2026 29,800 -0.2 (-0.67%) 14,400 428.3 0 0 30,000 32,100 27,900
17/04/2026 30,000 0.2 (0.67%) 5,600 167.3 0 0 29,800 31,850 27,750
16/04/2026 29,800 -0.15 (-0.5%) 5,900 175.75 0 0 29,950 32,000 27,900
15/04/2026 29,950 0.25 (0.84%) 6,800 202.5 0 0 29,700 31,750 27,650
14/04/2026 29,700 -0.6 (-1.98%) 4,600 137.6 0 0 30,300 32,400 28,200
13/04/2026 30,300 -0.2 (-0.66%) 9,000 270.21 0 0 30,500 32,600 28,400
10/04/2026 30,500 0 (0%) 10,900 335.38 0 0 30,500 32,600 28,400
09/04/2026 30,500 -0.5 (-1.61%) 14,000 417.25 0 0 31,000 33,150 28,850
08/04/2026 31,000 1.4 (4.73%) 30,000 907.56 0 0 29,600 31,650 27,550
07/04/2026 29,600 0.3 (1.02%) 4,700 137.89 0 0 29,300 31,350 27,250
06/04/2026 29,300 -0.2 (-0.68%) 11,500 337. 0 0 29,500 31,550 27,450
03/04/2026 29,500 -0.8 (-2.64%) 19,300 570.76 0 0 30,300 32,400 28,200
02/04/2026 30,300 -0.7 (-2.26%) 33,800 1,015.99 0 0 31,000 33,150 28,850
01/04/2026 31,000 0 (0%) 28,600 877.69 0 0 31,000 33,150 28,850
31/03/2026 31,000 0.95 (3.16%) 18,200 562.01 0 0 30,050 32,150 27,950
30/03/2026 31,300 0 (0%) 19,400 603.45 0 0 31,300 33,450 29,150
27/03/2026 31,300 -0.15 (-0.48%) 10,700 331.82 0 0 31,450 33,650 29,250
26/03/2026 31,450 -0.05 (-0.16%) 23,100 717.03 0 0 31,500 33,700 29,300
25/03/2026 31,500 0.3 (0.96%) 33,600 1,069.2 0 0 31,200 33,350 29,050
24/03/2026 31,200 0.7 (2.3%) 33,000 1,045.94 0 0 30,500 32,600 28,400
23/03/2026 30,500 0.05 (0.16%) 46,200 1,400.14 0 0 30,450 32,550 28,350
20/03/2026 30,450 -0.3 (-0.98%) 19,500 593.31 0 0 30,750 32,900 28,600
19/03/2026 30,750 -0.35 (-1.13%) 28,000 842.75 0 0 31,100 33,250 28,950
18/03/2026 31,100 -0.05 (-0.16%) 31,000 946.12 0 0 31,150 33,300 29,000
17/03/2026 31,150 0.05 (0.16%) 12,200 379.08 0 0 31,100 33,250 28,950
16/03/2026 31,100 0.05 (0.16%) 10,000 312.37 0 0 31,050 33,200 28,900
13/03/2026 31,050 -0.3 (-0.96%) 16,100 501.92 0 0 31,350 33,500 29,200
12/03/2026 31,350 -0.05 (-0.16%) 22,400 693.51 0 0 31,400 33,550 29,250
11/03/2026 31,400 0.5 (1.62%) 28,800 895.5 0 0 30,900 33,050 28,750
10/03/2026 30,900 0.1 (0.32%) 73,000 2,250.38 0 0 30,800 32,950 28,650
09/03/2026 30,800 -2.3 (-6.95%) 33,000 1,019.86 0 0 33,100 35,400 30,800
06/03/2026 33,100 0 (0%) 14,300 472.47 0 0 33,100 35,400 30,800
05/03/2026 33,100 0.1 (0.3%) 19,000 628.81 0 0 33,000 35,300 30,700
04/03/2026 33,000 -0.35 (-1.05%) 28,600 951.87 0 0 33,350 35,650 31,050
03/03/2026 33,350 -0.15 (-0.45%) 23,900 796.2 0 0 33,500 35,800 31,200
02/03/2026 33,500 -1.15 (-3.32%) 10,400 349.08 0 0 34,650 37,050 32,250
27/02/2026 34,650 1.65 (5%) 55,900 1,876.58 0 0 33,000 35,300 30,700
26/02/2026 33,000 -0.6 (-1.79%) 125,900 4,166.88 0 0 33,600 35,950 31,250
25/02/2026 33,600 -0.55 (-1.61%) 34,800 1,161.26 0 0 34,150 36,500 31,800
24/02/2026 34,150 0 (0%) 111,000 3,765.77 0 0 34,150 36,500 31,800
23/02/2026 34,150 0.3 (0.89%) 13,700 466.37 0 0 33,850 36,200 31,500
13/02/2026 33,850 0.85 (2.58%) 21,300 719.24 0 0 33,000 35,300 30,700
12/02/2026 33,000 -1.2 (-3.51%) 108,800 3,591.84 0 0 34,200 36,550 31,850
11/02/2026 34,200 0.9 (2.7%) 16,000 539.21 0 0 33,300 35,600 31,000
10/02/2026 33,300 -0.6 (-1.77%) 6,100 204.33 0 0 33,900 36,250 31,550
09/02/2026 33,900 -0.6 (-1.74%) 17,000 569.32 0 0 34,500 36,900 32,100
06/02/2026 34,500 0.1 (0.29%) 54,300 1,808.04 0 0 34,400 36,800 32,000
05/02/2026 34,400 -0.5 (-1.43%) 59,600 2,026.57 0 0 34,900 37,300 32,500
04/02/2026 34,900 -0.05 (-0.14%) 6,200 216.77 0 0 34,950 37,350 32,550
03/02/2026 34,950 -0.05 (-0.14%) 19,500 681.12 0 0 35,000 37,450 32,550
02/02/2026 35,000 0 (0%) 33,000 1,144.19 0 0 35,000 37,450 32,550
30/01/2026 35,000 0.15 (0.43%) 9,400 328.82 0 0 34,850 37,250 32,450
29/01/2026 34,850 -0.25 (-0.71%) 11,600 404.8 0 0 35,100 37,550 32,650
28/01/2026 35,100 0.1 (0.29%) 19,100 668.62 0 0 35,000 37,450 32,550
27/01/2026 35,000 0 (0%) 2,800 98 0 0 35,000 37,450 32,550
26/01/2026 35,000 0 (0%) 18,600 647.28 0 0 35,000 37,450 32,550
23/01/2026 35,000 0 (0%) 15,900 555.14 0 0 35,000 37,450 32,550
22/01/2026 35,000 0.35 (1.01%) 31,800 1,115.22 0 0 34,650 37,050 32,250
21/01/2026 34,650 -0.85 (-2.39%) 34,600 1,207.37 0 0 35,500 37,950 33,050
20/01/2026 35,500 0 (0%) 27,800 971.76 0 0 35,500 37,950 33,050
19/01/2026 35,500 0.25 (0.71%) 29,100 1,023.1 0 0 35,250 37,700 32,800
16/01/2026 35,250 0 (0%) 35,200 1,235.31 0 0 35,250 37,700 32,800
15/01/2026 35,250 0.25 (0.71%) 42,300 1,471.75 0 0 35,000 37,450 32,550
14/01/2026 35,000 -0.7 (-1.96%) 53,500 1,889.76 0 0 35,700 38,150 33,250
13/01/2026 35,700 -0.65 (-1.79%) 12,300 442.43 0 0 36,350 38,850 33,850
12/01/2026 36,350 -0.05 (-0.14%) 13,500 481.11 0 0 36,400 38,900 33,900
09/01/2026 36,400 -0.25 (-0.68%) 5,900 211.51 0 0 36,650 39,200 34,100
08/01/2026 36,650 -0.15 (-0.41%) 15,800 576.04 0 0 36,800 39,350 34,250
07/01/2026 36,800 0.75 (2.08%) 47,500 1,712.29 0 0 36,050 38,550 33,550
06/01/2026 36,050 0 (0%) 22,400 802.01 0 0 36,050 38,550 33,550
05/01/2026 36,050 -1.25 (-3.35%) 29,500 1,073.82 0 0 37,300 39,900 34,700
31/12/2025 37,300 -0.1 (-0.27%) 67,100 2,500.17 0 0 37,400 40,000 34,800
30/12/2025 37,400 1.4 (3.89%) 54,200 1,981.28 0 0 36,000 38,500 33,500
29/12/2025 36,000 0.5 (1.41%) 9,400 335.88 0 0 35,500 37,950 33,050
26/12/2025 35,500 -0.25 (-0.7%) 23,200 816.57 0 0 35,750 38,250 33,250
25/12/2025 35,750 -0.05 (-0.14%) 9,400 337.12 0 0 35,800 38,300 33,300
24/12/2025 35,800 -0.6 (-1.65%) 14,700 527.67 0 0 36,400 38,900 33,900
23/12/2025 36,400 -0.1 (-0.27%) 60,500 2,186.4 0 0 36,500 39,050 33,950
22/12/2025 36,500 0.1 (0.27%) 47,200 1,718.46 0 0 36,400 38,900 33,900
19/12/2025 36,400 -0.1 (-0.27%) 23,700 855.42 0 0 36,500 39,050 33,950

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