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 8,500 0 (0%) 0 0 0 0 8,500 0 0
24/06/2026 8,500 0 (0%) 119,264 1,003.22 0 0 8,500 9,300 7,700
23/06/2026 8,500 0 (0%) 58,547 494.94 0 0 8,500 9,300 7,700
22/06/2026 8,500 0.1 (1.19%) 14,364 122.59 0 0 8,400 9,200 7,600
19/06/2026 8,400 0.1 (1.2%) 106,500 887.43 0 0 8,300 9,100 7,500
18/06/2026 8,300 -0.2 (-2.35%) 106,520 906.76 0 0 8,500 9,300 7,700
17/06/2026 8,500 -0.2 (-2.3%) 77,045 657.41 0 0 8,700 9,500 7,900
16/06/2026 8,700 -0.2 (-2.25%) 92,750 805.01 0 0 8,900 9,700 8,100
15/06/2026 8,900 -0.2 (-2.2%) 50,650 444.16 0 0 9,100 10,000 8,200
12/06/2026 9,100 -0.2 (-2.15%) 195,711 1,722.83 0 0 9,300 10,200 8,400
11/06/2026 9,300 -0.3 (-3.13%) 176,469 1,631.23 0 0 9,600 10,500 8,700
10/06/2026 9,600 -0.1 (-1.03%) 293,146 2,795.82 0 0 9,700 10,600 8,800
09/06/2026 9,700 0.5 (5.43%) 219,002 2,097.16 0 0 9,200 10,100 8,300
08/06/2026 9,200 0.8 (9.52%) 466,673 4,261.02 0 0 8,400 9,200 7,600
05/06/2026 8,400 -0.5 (-5.62%) 38,858 331.81 0 0 8,900 9,700 8,100
04/06/2026 8,900 0.8 (9.88%) 431,051 3,798.21 190,000 1,691 8,100 8,900 7,300
03/06/2026 8,100 0 (0%) 86,682 696.09 0 0 8,100 8,900 7,300
02/06/2026 8,100 -0.4 (-4.71%) 295,282 2,399.83 0 0 8,500 9,300 7,700
01/06/2026 8,500 -0.1 (-1.16%) 329,895 2,879.87 0 0 8,600 9,400 7,800
29/05/2026 8,600 0.7 (8.86%) 212,871 1,773.95 315,000 2,488.5 7,900 8,600 7,200
28/05/2026 7,900 0 (0%) 111,319 888.52 240,000 1,896 7,900 8,600 7,200
27/05/2026 7,900 -0.2 (-2.47%) 171,600 1,358.43 0 0 8,100 8,900 7,300
26/05/2026 8,100 0.1 (1.25%) 57,011 457.46 0 0 8,000 8,800 7,200
25/05/2026 8,000 0.1 (1.27%) 69,770 550.17 300,000 2,370 7,900 8,600 7,200
22/05/2026 7,900 -0.2 (-2.47%) 110,004 860.54 100,000 810 8,100 8,900 7,300
21/05/2026 8,100 -0.8 (-8.99%) 242,754 2,042.96 0 0 8,900 9,700 8,100
20/05/2026 8,900 0.4 (4.71%) 321,166 2,960.75 0 0 8,500 9,300 7,700
19/05/2026 8,500 0.7 (8.97%) 199,790 1,677.53 95,000 741 7,800 8,500 7,100
18/05/2026 7,800 0 (0%) 63,549 495.89 100,000 780 7,800 8,500 7,100
15/05/2026 7,800 -0.1 (-1.27%) 24,613 189.53 0 0 7,900 8,600 7,200
14/05/2026 7,900 0.1 (1.28%) 23,200 179.92 0 0 7,800 8,500 7,100
13/05/2026 7,800 -0.1 (-1.27%) 56,226 436.83 0 0 7,900 8,600 7,200
12/05/2026 7,900 0 (0%) 5,700 44.98 0 0 7,900 8,600 7,200
11/05/2026 7,900 0 (0%) 22,600 176.35 0 0 7,900 8,600 7,200
08/05/2026 7,900 0 (0%) 49,100 375.9 0 0 7,900 8,600 7,200
07/05/2026 7,900 0 (0%) 41,701 325.72 0 0 7,900 8,600 7,200
06/05/2026 7,900 0 (0%) 75,227 588.08 0 0 7,900 8,600 7,200
05/05/2026 7,900 0 (0%) 8,090 63.5 0 0 7,900 8,600 7,200
04/05/2026 7,900 0 (0%) 11,400 89.08 0 0 7,900 8,600 7,200
29/04/2026 7,900 0.2 (2.6%) 17,120 134.91 0 0 7,700 8,400 7,000
28/04/2026 7,700 -0.3 (-3.75%) 57,010 440.07 0 0 8,000 8,800 7,200
24/04/2026 8,000 0.1 (1.27%) 12,000 94.83 0 0 7,900 8,600 7,200
23/04/2026 7,900 0 (0%) 10,200 80.26 0 0 7,900 8,600 7,200
22/04/2026 7,900 0 (0%) 5,001 39.42 0 0 7,900 8,600 7,200
21/04/2026 7,900 -0.1 (-1.25%) 25,001 196.77 0 0 8,000 8,800 7,200
20/04/2026 8,000 0 (0%) 43,004 337.63 0 0 8,000 8,800 7,200
17/04/2026 8,000 0.2 (2.56%) 25,701 202.87 0 0 7,800 8,500 7,100
16/04/2026 7,800 -0.2 (-2.5%) 33,344 260.82 0 0 8,000 8,800 7,200
15/04/2026 8,000 0 (0%) 12,801 102.22 0 0 8,000 8,800 7,200
14/04/2026 8,000 0 (0%) 27,200 215.24 0 0 8,000 8,800 7,200
13/04/2026 8,000 0 (0%) 20,710 164.92 0 0 8,000 8,800 7,200
10/04/2026 8,000 0 (0%) 70,942 562.43 0 0 8,000 8,800 7,200
09/04/2026 8,000 0 (0%) 24,739 197.14 0 0 8,000 8,800 7,200
08/04/2026 8,000 0 (0%) 35,400 283.21 0 0 8,000 8,800 7,200
07/04/2026 8,000 -0.1 (-1.23%) 5,700 45.71 48,000 393.6 8,100 8,900 7,300
06/04/2026 8,100 0.1 (1.25%) 24,250 193.44 0 0 8,000 8,800 7,200
03/04/2026 8,000 -0.1 (-1.23%) 26,612 213.24 0 0 8,100 8,900 7,300
02/04/2026 8,100 0 (0%) 265,159 2,122.19 0 0 8,100 8,900 7,300
01/04/2026 8,100 0 (0%) 21,300 171.14 0 0 8,100 8,900 7,300
31/03/2026 8,100 0 (0%) 29,301 236.03 0 0 8,100 8,900 7,300
30/03/2026 8,100 0 (0%) 12,160 98.33 0 0 8,100 8,900 7,300
27/03/2026 8,100 0 (0%) 16,730 133.63 0 0 8,100 8,900 7,300
26/03/2026 8,100 0 (0%) 13,300 107.6 0 0 8,100 8,900 7,300
25/03/2026 8,100 0.1 (1.25%) 7,000 56.21 0 0 8,000 8,800 7,200
24/03/2026 8,000 -0.2 (-2.44%) 8,500 68.22 0 0 8,200 9,000 7,400
23/03/2026 8,200 0 (0%) 27,629 221.69 0 0 8,200 9,000 7,400
20/03/2026 8,200 0.1 (1.23%) 27,801 224.76 0 0 8,100 8,900 7,300
19/03/2026 8,100 -0.1 (-1.22%) 23,601 187.46 0 0 8,200 9,000 7,400
18/03/2026 8,200 0 (0%) 14,300 115.7 0 0 8,200 9,000 7,400
17/03/2026 8,200 -0.1 (-1.2%) 61,302 492.35 363,000 3,303.3 8,300 9,100 7,500
16/03/2026 8,300 0 (0%) 32,102 263.46 0 0 8,300 9,100 7,500
13/03/2026 8,300 0.1 (1.22%) 74,434 601.17 48,000 393.6 8,200 9,000 7,400
12/03/2026 8,200 0.5 (6.49%) 50,800 402.29 190,000 1,330 7,700 8,400 7,000
11/03/2026 7,700 -0.8 (-9.41%) 505,019 3,964.86 0 0 8,500 9,300 7,700
10/03/2026 8,500 0.4 (4.94%) 103,471 852.95 0 0 8,100 8,900 7,300
09/03/2026 8,100 -0.4 (-4.71%) 54,000 430.43 65,000 500.5 8,500 9,300 7,700
06/03/2026 8,500 -0.2 (-2.3%) 43,700 369.95 0 0 8,700 9,500 7,900
05/03/2026 8,700 -0.3 (-3.33%) 44,651 388.42 0 0 9,000 9,900 8,100
04/03/2026 9,000 0.6 (7.14%) 48,200 412.16 0 0 8,400 9,200 7,600
03/03/2026 8,400 -0.3 (-3.45%) 121,069 1,034.2 0 0 8,700 9,500 7,900
02/03/2026 8,700 -0.2 (-2.25%) 50,700 439.3 0 0 8,900 9,700 8,100
27/02/2026 8,900 -0.1 (-1.11%) 72,104 642.89 0 0 9,000 9,900 8,100
26/02/2026 9,000 0 (0%) 53,422 477.64 0 0 9,000 9,900 8,100
25/02/2026 9,000 -0.1 (-1.1%) 57,910 519.87 0 0 9,100 10,000 8,200
24/02/2026 9,100 0 (0%) 93,726 841.36 0 0 9,100 10,000 8,200
23/02/2026 9,100 0 (0%) 75,113 676.38 0 0 9,100 10,000 8,200
13/02/2026 9,100 0 (0%) 48,703 438.69 0 0 9,100 10,000 8,200
12/02/2026 9,100 0 (0%) 25,678 230.9 298,000 2,980 9,100 10,000 8,200
11/02/2026 9,100 0 (0%) 59,066 529.82 0 0 9,100 10,000 8,200
10/02/2026 9,100 -0.1 (-1.09%) 152,300 1,365.91 0 0 9,200 10,100 8,300
09/02/2026 9,200 0 (0%) 73,152 666.33 0 0 9,200 10,100 8,300
06/02/2026 9,200 -0.3 (-3.16%) 287,715 2,683.33 0 0 9,500 10,400 8,600
05/02/2026 9,500 0.3 (3.26%) 299,215 2,734.07 0 0 9,200 10,100 8,300
04/02/2026 9,200 0.1 (1.1%) 188,689 1,695.09 0 0 9,100 10,000 8,200
03/02/2026 9,100 -0.1 (-1.09%) 117,300 1,056.07 0 0 9,200 10,100 8,300
02/02/2026 9,200 -0.1 (-1.08%) 119,907 1,075.27 350,000 3,150 9,300 10,200 8,400
30/01/2026 9,300 -0.8 (-7.92%) 912,019 8,465.52 0 0 10,100 11,100 9,100
29/01/2026 10,100 0.9 (9.78%) 68,890 695.79 0 0 9,200 10,100 8,300
28/01/2026 9,200 0.8 (9.52%) 3,418,948 28,919.09 0 0 8,400 9,200 7,600
27/01/2026 8,400 -0.1 (-1.18%) 881,600 7,506.19 0 0 8,500 9,300 7,700
26/01/2026 8,500 -0.3 (-3.41%) 1,230,200 10,811.57 0 0 8,800 9,600 8,000
23/01/2026 8,800 -0.6 (-6.38%) 144,002 1,292.47 0 0 9,400 10,300 8,500
22/01/2026 9,400 0 (0%) 272,156 2,451.47 0 0 9,400 10,300 8,500
21/01/2026 9,400 -0.2 (-2.08%) 27,845 261.14 0 0 9,600 10,500 8,700
20/01/2026 9,600 -0.1 (-1.03%) 70,218 661.85 0 0 9,700 10,600 8,800
19/01/2026 9,700 -0.1 (-1.02%) 140,746 1,341.69 0 0 9,800 10,700 8,900
16/01/2026 9,800 0 (0%) 201,115 1,950.88 0 0 9,800 10,700 8,900
15/01/2026 9,800 -0.7 (-6.67%) 91,976 921.15 0 0 10,500 11,500 9,500
14/01/2026 10,500 -0.2 (-1.87%) 167,500 1,721.46 100,000 1,000 10,700 11,700 9,700
13/01/2026 10,700 -0.1 (-0.93%) 105,640 1,095.26 50,000 515 10,800 11,800 9,800
12/01/2026 10,800 -0.1 (-0.92%) 127,160 1,327.74 0 0 10,900 11,900 9,900
09/01/2026 10,900 -0.1 (-0.91%) 107,600 1,138.63 0 0 11,000 12,100 9,900
08/01/2026 11,000 -0.1 (-0.9%) 104,900 1,125.35 0 0 11,100 12,200 10,000
07/01/2026 11,100 0 (0%) 113,045 1,231.32 0 0 11,100 12,200 10,000
06/01/2026 11,100 0 (0%) 40,900 445.43 0 0 11,100 12,200 10,000
05/01/2026 11,100 0 (0%) 39,400 430.24 0 0 11,100 12,200 10,000
31/12/2025 11,100 -0.2 (-1.77%) 18,100 199 0 0 11,300 12,400 10,200
30/12/2025 11,300 0 (0%) 53,000 587.79 0 0 11,300 12,400 10,200
29/12/2025 11,300 0 (0%) 26,700 296.17 0 0 11,300 12,400 10,200
26/12/2025 11,300 0 (0%) 35,600 397.83 0 0 11,300 12,400 10,200
25/12/2025 11,300 0 (0%) 5,202 58.38 0 0 11,300 12,400 10,200

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