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
22/06/2026 28,800 0 (0%) 0 0 0 0 28,800 0 0
19/06/2026 28,800 0.45 (1.59%) 12,700 359.6 0 0 28,350 30,300 26,400
18/06/2026 28,350 -0.35 (-1.22%) 7,100 200.93 0 0 28,700 30,700 26,700
17/06/2026 28,700 0.1 (0.35%) 8,000 229.56 0 0 28,600 30,600 26,600
16/06/2026 28,600 -0.4 (-1.38%) 3,400 97.69 0 0 29,000 31,000 27,000
15/06/2026 29,000 0 (0%) 2,800 80.46 0 0 29,000 31,000 27,000
12/06/2026 29,000 -0.2 (-0.68%) 7,700 221.8 0 0 29,200 31,200 27,200
11/06/2026 29,200 0.7 (2.46%) 13,400 382.44 0 0 28,500 30,450 26,550
10/06/2026 28,500 -0.85 (-2.9%) 12,800 368.39 0 0 29,350 31,400 27,300
09/06/2026 29,350 0.65 (2.26%) 17,400 495.46 0 0 28,700 30,700 26,700
08/06/2026 28,700 0.15 (0.53%) 4,900 139.89 0 0 28,550 30,500 26,600
05/06/2026 28,550 -0.35 (-1.21%) 10,300 295.5 0 0 28,900 30,900 26,900
04/06/2026 28,900 0 (0%) 14,100 403.32 0 0 28,900 30,900 26,900
03/06/2026 28,900 -0.3 (-1.03%) 5,400 156.21 0 0 29,200 31,200 27,200
02/06/2026 29,200 0.2 (0.69%) 8,300 241.73 0 0 29,000 31,000 27,000
01/06/2026 29,000 0 (0%) 1,800 52.09 0 0 29,000 31,000 27,000
29/05/2026 29,000 0 (0%) 1,500 43.55 0 0 29,000 31,000 27,000
28/05/2026 29,000 -0.35 (-1.19%) 3,200 93.29 0 0 29,350 31,400 27,300
27/05/2026 29,350 -0.15 (-0.51%) 5,300 155.98 0 0 29,500 31,550 27,450
26/05/2026 29,500 -0.15 (-0.51%) 14,300 414.72 0 0 29,650 31,700 27,600
25/05/2026 29,650 0.15 (0.51%) 3,100 90.4 0 0 29,500 31,550 27,450
22/05/2026 29,500 -0.2 (-0.67%) 9,800 289.62 0 0 29,700 31,750 27,650
21/05/2026 29,700 0.1 (0.34%) 10,600 316.6 0 0 29,600 31,650 27,550
20/05/2026 29,600 0 (0%) 8,800 259.35 0 0 29,600 31,650 27,550
19/05/2026 31,300 -0.1 (-0.32%) 21,800 682.18 20,000 585 31,400 33,550 29,250
18/05/2026 31,400 -0.1 (-0.32%) 21,200 660.81 0 0 31,500 33,700 29,300
15/05/2026 31,500 0.7 (2.27%) 27,200 850.59 0 0 30,800 32,950 28,650
14/05/2026 30,800 0.2 (0.65%) 6,200 190.73 0 0 30,600 32,700 28,500
13/05/2026 30,600 -0.1 (-0.33%) 26,000 791.34 0 0 30,700 32,800 28,600
12/05/2026 30,700 0 (0%) 13,900 426.54 0 0 30,700 32,800 28,600
11/05/2026 30,700 0.5 (1.66%) 6,600 200.04 0 0 30,200 32,300 28,100
08/05/2026 30,200 -0.5 (-1.63%) 27,100 823.49 0 0 30,700 32,800 28,600
07/05/2026 30,700 -0.1 (-0.32%) 7,200 221.3 0 0 30,800 32,950 28,650
06/05/2026 30,800 0.4 (1.32%) 12,900 393.17 0 0 30,400 32,500 28,300
05/05/2026 30,400 -0.1 (-0.33%) 18,800 570 0 0 30,500 32,600 28,400
04/05/2026 30,500 -0.5 (-1.61%) 13,100 401 0 0 31,000 33,150 28,850
29/04/2026 31,000 -0.1 (-0.32%) 18,600 566.56 0 0 31,100 33,250 28,950
28/04/2026 31,100 -0.1 (-0.32%) 4,900 151.31 0 0 31,200 33,350 29,050
24/04/2026 31,200 0.2 (0.65%) 16,400 504.81 0 0 31,000 33,150 28,850
23/04/2026 31,000 -0.1 (-0.32%) 31,800 987.97 0 0 31,100 33,250 28,950
22/04/2026 31,100 0.3 (0.97%) 26,900 832.2 0 0 30,800 32,950 28,650
21/04/2026 30,800 -0.7 (-2.22%) 61,500 1,917.4 0 0 31,500 33,700 29,300
20/04/2026 31,500 0.1 (0.32%) 20,500 645.47 0 0 31,400 33,550 29,250
17/04/2026 31,400 -0.25 (-0.79%) 48,800 1,539 0 0 31,650 33,850 29,450
16/04/2026 31,650 -0.05 (-0.16%) 78,700 2,470.93 0 0 31,700 33,900 29,500
15/04/2026 31,700 0 (0%) 90,600 2,873.54 0 0 31,700 33,900 29,500
14/04/2026 31,700 -0.65 (-2.01%) 99,900 3,159.76 0 0 32,350 34,600 30,100
13/04/2026 32,350 -0.55 (-1.67%) 84,400 2,701.19 0 0 32,900 35,200 30,600
10/04/2026 32,900 0.05 (0.15%) 22,500 733.24 0 0 32,850 35,100 30,600
09/04/2026 32,850 -0.55 (-1.65%) 60,300 1,943.25 0 0 33,400 35,700 31,100
08/04/2026 33,400 0.9 (2.77%) 45,800 1,497.45 0 0 32,500 34,750 30,250
07/04/2026 32,500 -0.8 (-2.4%) 12,400 403.07 0 0 33,300 35,600 31,000
06/04/2026 33,300 -0.05 (-0.15%) 5,900 195.82 0 0 33,350 35,650 31,050
03/04/2026 33,350 0.35 (1.06%) 31,700 1,054.79 0 0 33,000 35,300 30,700
02/04/2026 33,000 -0.4 (-1.2%) 10,900 359.56 0 0 33,400 35,700 31,100
01/04/2026 33,400 0.45 (1.37%) 44,700 1,474.86 0 0 32,950 35,250 30,650
31/03/2026 32,950 0.2 (0.61%) 22,300 731.25 0 0 32,750 35,000 30,500
30/03/2026 32,750 -0.25 (-0.76%) 7,200 236.79 0 0 33,000 35,300 30,700
27/03/2026 33,000 0 (0%) 34,500 1,137.63 0 0 33,000 35,300 30,700
26/03/2026 33,000 0.1 (0.3%) 12,300 403.7 0 0 32,900 35,200 30,600
25/03/2026 32,900 0.1 (0.3%) 8,100 266.7 0 0 32,800 35,050 30,550
24/03/2026 32,800 1.25 (3.96%) 31,000 1,001.77 0 0 31,550 33,750 29,350
23/03/2026 31,550 -2.1 (-6.24%) 78,400 2,537.19 0 0 33,650 36,000 31,300
20/03/2026 33,650 -0.35 (-1.03%) 17,500 590.26 0 0 34,000 36,350 31,650
19/03/2026 34,000 -0.75 (-2.16%) 59,500 2,004.21 0 0 34,750 37,150 32,350
18/03/2026 34,750 -0.35 (-1.%) 83,600 2,858.08 0 0 35,100 37,550 32,650
17/03/2026 35,100 0.1 (0.29%) 17,400 608.86 0 0 35,000 37,450 32,550
16/03/2026 35,000 -0.1 (-0.28%) 46,500 1,624.5 0 0 35,100 37,550 32,650
13/03/2026 35,100 0.35 (1.01%) 45,200 1,578.08 0 0 34,750 37,150 32,350
12/03/2026 34,750 -0.55 (-1.56%) 20,600 726.67 0 0 35,300 37,750 32,850
11/03/2026 35,300 0 (0%) 24,000 847.65 0 0 35,300 37,750 32,850
10/03/2026 35,300 0.55 (1.58%) 36,800 1,291.14 0 0 34,750 37,150 32,350
09/03/2026 34,750 -2.6 (-6.96%) 116,800 4,072.09 0 0 37,350 39,950 34,750
06/03/2026 37,350 0.15 (0.4%) 7,500 279.72 0 0 37,200 39,800 34,600
05/03/2026 37,200 -0.3 (-0.8%) 6,600 247.1 0 0 37,500 40,100 34,900
04/03/2026 37,500 0 (0%) 19,700 728.97 0 0 37,500 40,100 34,900
03/03/2026 37,500 -0.4 (-1.06%) 29,600 1,102.25 0 0 37,900 40,550 35,250
02/03/2026 37,900 -0.1 (-0.26%) 20,900 784.18 0 0 38,000 40,650 35,350
27/02/2026 38,000 0 (0%) 9,300 353.94 0 0 38,000 40,650 35,350
26/02/2026 38,000 0.25 (0.66%) 57,300 2,189.39 0 0 37,750 40,350 35,150
25/02/2026 37,750 0.25 (0.67%) 56,100 2,084.37 0 0 37,500 40,100 34,900
24/02/2026 37,500 0 (0%) 24,200 895.94 0 0 37,500 40,100 34,900
23/02/2026 37,500 0 (0%) 10,000 375.41 0 0 37,500 40,100 34,900
13/02/2026 37,500 -0.4 (-1.06%) 7,100 266.64 0 0 37,900 40,550 35,250
12/02/2026 37,900 0.15 (0.4%) 10,400 394.25 0 0 37,750 40,350 35,150
11/02/2026 37,750 0.5 (1.34%) 41,700 1,569.56 0 0 37,250 39,850 34,650
10/02/2026 37,250 -0.5 (-1.32%) 35,400 1,308.83 0 0 37,750 40,350 35,150
09/02/2026 37,750 -0.15 (-0.4%) 39,600 1,494.18 0 0 37,900 40,550 35,250
06/02/2026 37,900 -0.6 (-1.56%) 39,300 1,475.37 0 0 38,500 41,150 35,850
05/02/2026 38,500 -0.1 (-0.26%) 61,100 2,364.99 0 0 38,600 41,300 35,900
04/02/2026 38,600 -0.5 (-1.28%) 31,100 1,200.11 0 0 39,100 41,800 36,400
03/02/2026 39,100 0.6 (1.56%) 59,100 2,296.98 0 0 38,500 41,150 35,850
02/02/2026 38,500 -0.1 (-0.26%) 8,400 322.46 0 0 38,600 41,300 35,900
30/01/2026 38,600 0 (0%) 72,800 2,785.24 0 0 38,600 41,300 35,900
29/01/2026 38,600 0.2 (0.52%) 53,200 2,050.42 0 0 38,400 41,050 35,750
28/01/2026 38,400 0.2 (0.52%) 51,000 1,954.29 0 0 38,200 40,850 35,550
27/01/2026 38,200 -0.45 (-1.16%) 35,900 1,352.97 0 0 38,650 41,350 35,950
26/01/2026 38,650 -0.05 (-0.13%) 112,500 4,239.39 0 0 38,700 41,400 36,000
23/01/2026 38,700 -0.9 (-2.27%) 107,900 4,170.37 0 0 39,600 42,350 36,850
22/01/2026 39,600 -0.9 (-2.22%) 110,800 4,382.33 0 0 40,500 43,300 37,700
21/01/2026 40,500 1.1 (2.79%) 189,100 7,810.42 0 0 39,400 42,150 36,650
20/01/2026 39,400 2.55 (6.92%) 519,900 20,196.82 0 0 36,850 39,400 34,300
19/01/2026 36,850 0.45 (1.24%) 76,700 2,799.77 0 0 36,400 38,900 33,900
16/01/2026 36,400 -0.4 (-1.09%) 201,000 7,251.15 0 0 36,800 39,350 34,250
15/01/2026 36,800 0.4 (1.1%) 71,900 2,608.19 0 0 36,400 38,900 33,900
14/01/2026 36,400 0 (0%) 57,500 2,091.16 0 0 36,400 38,900 33,900
13/01/2026 36,400 0.55 (1.53%) 91,200 3,308.66 0 0 35,850 38,350 33,350
12/01/2026 35,850 -0.1 (-0.28%) 37,500 1,319.17 0 0 35,950 38,450 33,450
09/01/2026 35,950 -0.05 (-0.14%) 102,500 3,578.95 0 0 36,000 38,500 33,500
08/01/2026 36,000 -1 (-2.7%) 50,300 1,856.75 0 0 37,000 39,550 34,450
07/01/2026 37,000 0.85 (2.35%) 198,800 7,598.94 0 0 36,150 38,650 33,650
06/01/2026 36,150 2.35 (6.95%) 61,600 2,169.38 0 0 33,800 36,150 31,450
05/01/2026 33,800 -0.5 (-1.46%) 31,500 1,073.93 0 0 34,300 36,700 31,900
31/12/2025 34,300 -0.1 (-0.29%) 26,800 912.07 0 0 34,400 36,800 32,000
30/12/2025 34,400 0 (0%) 7,500 256.26 0 0 34,400 36,800 32,000
29/12/2025 34,400 -0.05 (-0.15%) 11,700 402.81 0 0 34,450 36,850 32,050
26/12/2025 34,450 0.35 (1.03%) 6,300 217.84 0 0 34,100 36,450 31,750
25/12/2025 34,100 -0.2 (-0.58%) 7,400 254.52 0 0 34,300 36,700 31,900
24/12/2025 34,300 -0.45 (-1.29%) 2,400 82.67 0 0 34,750 37,150 32,350
23/12/2025 34,750 -0.15 (-0.43%) 10,400 361.45 0 0 34,900 37,300 32,500
22/12/2025 34,900 0 (0%) 500 17.45 0 0 34,900 37,300 32,500

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