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 29,600 -0.2 (-0.67%) 9,011 266.18 0 0 29,800 34,200 25,400
23/06/2026 29,700 -0.1 (-0.34%) 15,958 475.97 0 0 29,800 34,200 25,400
22/06/2026 29,700 -0.2 (-0.67%) 8,621 257.01 0 0 29,900 34,300 25,500
19/06/2026 29,900 -0.1 (-0.33%) 19,904 595.51 0 0 30,000 34,500 25,500
18/06/2026 30,000 0.3 (1.01%) 34,764 1,043.27 0 0 29,700 34,100 25,300
17/06/2026 29,700 -0.5 (-1.66%) 27,171 806.42 0 0 30,200 34,700 25,700
16/06/2026 30,100 0.2 (0.67%) 9,711 293.25 0 0 29,900 34,300 25,500
15/06/2026 29,800 0.1 (0.34%) 18,529 554.56 0 0 29,700 34,100 25,300
12/06/2026 29,600 -0.1 (-0.34%) 8,667 257.47 0 0 29,700 34,100 25,300
11/06/2026 29,800 -0.1 (-0.33%) 7,254 215.77 0 0 29,900 34,300 25,500
10/06/2026 30,000 0.1 (0.33%) 11,238 336.03 0 0 29,900 34,300 25,500
09/06/2026 29,800 0 (0%) 16,485 493.7 0 0 29,800 34,200 25,400
08/06/2026 30,300 -0.3 (-0.98%) 37,776 1,127.45 0 0 30,600 35,100 26,100
05/06/2026 30,500 0 (0%) 6,300 192.95 0 0 30,500 35,000 26,000
04/06/2026 30,900 0.8 (2.66%) 26,535 810.3 0 0 30,100 34,600 25,600
03/06/2026 30,700 -0.1 (-0.32%) 25,575 769.21 0 0 30,800 35,400 26,200
02/06/2026 30,700 0.2 (0.66%) 12,582 387.41 0 0 30,500 35,000 26,000
01/06/2026 30,500 -0.2 (-0.65%) 9,276 282.79 0 0 30,700 35,300 26,100
29/05/2026 30,900 0 (0%) 13,226 405.67 0 0 30,900 35,500 26,300
28/05/2026 30,800 -0.3 (-0.96%) 13,749 424.49 0 0 31,100 35,700 26,500
27/05/2026 31,200 0.2 (0.65%) 16,648 517.15 0 0 31,000 35,600 26,400
26/05/2026 30,900 0 (0%) 6,030 186.88 0 0 30,900 35,500 26,300
25/05/2026 31,100 0.3 (0.97%) 39,218 1,212.99 0 0 30,800 35,400 26,200
22/05/2026 30,800 -0.2 (-0.65%) 28,356 872.89 0 0 31,000 35,600 26,400
21/05/2026 30,900 0 (0%) 31,694 983.65 0 0 30,900 35,500 26,300
20/05/2026 31,300 0 (0%) 45,476 1,405.35 0 0 31,300 35,900 26,700
19/05/2026 31,300 -0.2 (-0.63%) 67,391 2,109.51 0 0 31,500 36,200 26,800
18/05/2026 31,500 -0.1 (-0.32%) 49,846 1,568.66 0 0 31,600 36,300 26,900
15/05/2026 31,600 -0.2 (-0.63%) 23,094 730.46 0 0 31,800 36,500 27,100
14/05/2026 31,800 0.1 (0.32%) 14,540 462.08 0 0 31,700 36,400 27,000
13/05/2026 31,700 0 (0%) 26,067 825.92 0 0 31,700 36,400 27,000
12/05/2026 31,800 -0.3 (-0.93%) 33,636 1,065.55 3,954 107.94 32,100 36,900 27,300
11/05/2026 31,900 -0.2 (-0.62%) 55,932 1,792.88 0 0 32,100 36,900 27,300
08/05/2026 32,300 -0.5 (-1.52%) 47,206 1,516.32 0 0 32,800 37,700 27,900
07/05/2026 32,300 0 (0%) 100,465 3,294.65 0 0 32,300 37,100 27,500
06/05/2026 32,400 1 (3.18%) 70,488 2,274.61 0 0 31,400 36,100 26,700
05/05/2026 31,500 0.3 (0.96%) 31,932 1,004.23 0 0 31,200 35,800 26,600
04/05/2026 31,300 0 (0%) 21,704 677.99 0 0 31,300 35,900 26,700
29/04/2026 31,600 0 (0%) 52,126 1,631.54 0 0 31,600 36,300 26,900
28/04/2026 31,400 -0.3 (-0.95%) 28,871 911.89 0 0 31,700 36,400 27,000
24/04/2026 31,600 -0.4 (-1.25%) 93,112 2,953.88 0 0 32,000 36,800 27,200
23/04/2026 31,800 -0.3 (-0.93%) 42,096 1,346.2 0 0 32,100 36,900 27,300
22/04/2026 32,000 -0.2 (-0.62%) 28,045 900.95 0 0 32,200 37,000 27,400
21/04/2026 32,200 -0.1 (-0.31%) 35,014 1,128.77 0 0 32,300 37,100 27,500
20/04/2026 32,000 -0.3 (-0.93%) 39,353 1,272.09 0 0 32,300 37,100 27,500
17/04/2026 32,500 0.4 (1.25%) 40,640 1,312.46 0 0 32,100 36,900 27,300
16/04/2026 32,200 -0.2 (-0.62%) 28,094 901.01 0 0 32,400 37,200 27,600
15/04/2026 32,200 -0.3 (-0.92%) 21,374 691.85 0 0 32,500 37,300 27,700
14/04/2026 32,400 0.6 (1.89%) 60,534 1,968.24 0 0 31,800 36,500 27,100
13/04/2026 31,700 -0.2 (-0.63%) 36,111 1,148.76 0 0 31,900 36,600 27,200
10/04/2026 31,600 0 (0%) 24,448 779.69 0 0 31,600 36,300 26,900
09/04/2026 31,500 -0.5 (-1.56%) 103,437 3,271.82 0 0 32,000 36,800 27,200
08/04/2026 32,000 0.8 (2.56%) 38,633 1,236.09 0 0 31,200 35,800 26,600
07/04/2026 31,300 0.2 (0.64%) 38,250 1,193.46 0 0 31,100 35,700 26,500
06/04/2026 31,300 -1.2 (-3.69%) 59,771 1,861.08 0 0 32,500 37,300 27,700
03/04/2026 32,300 -0.4 (-1.22%) 25,742 835.43 0 0 32,700 37,600 27,800
02/04/2026 32,600 -0.8 (-2.4%) 64,486 2,111.4 0 0 33,400 38,400 28,400
01/04/2026 33,000 0.3 (0.92%) 89,689 2,991.45 0 0 32,700 37,600 27,800
31/03/2026 32,600 0.1 (0.31%) 41,317 1,352.56 0 0 32,500 37,300 27,700
30/03/2026 32,600 0.8 (2.52%) 68,041 2,212.51 0 0 31,800 36,500 27,100
27/03/2026 32,000 0.2 (0.63%) 45,966 1,459.83 0 0 31,800 36,500 27,100
26/03/2026 31,600 -0.2 (-0.63%) 37,679 1,196.9 0 0 31,800 36,500 27,100
25/03/2026 31,800 0.8 (2.58%) 30,359 964.25 0 0 31,000 35,600 26,400
24/03/2026 30,800 0.1 (0.33%) 75,828 2,353.99 0 0 30,700 35,300 26,100
23/03/2026 30,300 -1.8 (-5.61%) 125,172 3,847.36 0 0 32,100 36,900 27,300
20/03/2026 32,000 -0.9 (-2.74%) 39,926 1,281.55 0 0 32,900 37,800 28,000
19/03/2026 32,700 -0.9 (-2.68%) 41,571 1,366.5 0 0 33,600 38,600 28,600
18/03/2026 33,300 -0.2 (-0.6%) 50,637 1,701.31 0 0 33,500 38,500 28,500
17/03/2026 33,500 0.6 (1.82%) 47,772 1,601.02 0 0 32,900 37,800 28,000
16/03/2026 32,900 -0.1 (-0.3%) 52,099 1,715.49 0 0 33,000 37,900 28,100
13/03/2026 32,600 -0.2 (-0.61%) 81,681 2,693.42 0 0 32,800 37,700 27,900
12/03/2026 33,000 0.2 (0.61%) 76,378 2,506.24 0 0 32,800 37,700 27,900
11/03/2026 32,900 1.6 (5.11%) 163,113 5,344.53 0 0 31,300 35,900 26,700
10/03/2026 31,500 1.1 (3.62%) 91,672 2,871.47 0 0 30,400 34,900 25,900
09/03/2026 29,800 -4.5 (-13.12%) 360,957 10,969.25 0 0 34,300 39,400 29,200
06/03/2026 33,500 -2 (-5.63%) 141,700 4,865.64 0 0 35,500 40,800 30,200
05/03/2026 35,200 0.6 (1.73%) 96,455 3,423.61 0 0 34,600 39,700 29,500
04/03/2026 35,300 -0.8 (-2.22%) 377,751 13,065.1 0 0 36,100 41,500 30,700
03/03/2026 36,000 -0.3 (-0.83%) 139,945 5,058.02 0 0 36,300 41,700 30,900
02/03/2026 36,600 -0.1 (-0.27%) 214,093 7,764.3 0 0 36,700 42,200 31,200
27/02/2026 36,600 -0.8 (-2.14%) 355,872 13,047.84 0 0 37,400 43,000 31,800
26/02/2026 37,500 -0.6 (-1.57%) 159,217 5,962.78 0 0 38,100 43,800 32,400
25/02/2026 38,000 0.4 (1.06%) 146,033 5,570.73 0 0 37,600 43,200 32,000
24/02/2026 38,000 0.6 (1.6%) 175,878 6,610.02 0 0 37,400 43,000 31,800
23/02/2026 37,600 0.4 (1.08%) 115,064 4,299.97 0 0 37,200 42,700 31,700
13/02/2026 37,300 0.1 (0.27%) 79,025 2,940.93 0 0 37,200 42,700 31,700
12/02/2026 37,000 -0.1 (-0.27%) 54,789 2,038.85 0 0 37,100 42,600 31,600
11/02/2026 37,000 0.1 (0.27%) 109,722 4,073.16 0 0 36,900 42,400 31,400
10/02/2026 36,300 -1.6 (-4.22%) 209,840 7,747.47 0 0 37,900 43,500 32,300
09/02/2026 37,800 -0.8 (-2.07%) 88,886 3,367.81 0 0 38,600 44,300 32,900
06/02/2026 37,700 -3 (-7.37%) 370,035 14,269.32 0 0 40,700 46,800 34,600
05/02/2026 39,800 -0.1 (-0.25%) 231,460 9,422.18 0 0 39,900 45,800 34,000
04/02/2026 41,100 0.9 (2.24%) 473,423 18,874.79 0 0 40,200 46,200 34,200
03/02/2026 40,000 -0.2 (-0.5%) 367,800 14,780.52 0 0 40,200 46,200 34,200
02/02/2026 39,800 -3.1 (-7.23%) 802,352 32,280.32 0 0 42,900 49,300 36,500
30/01/2026 41,700 0.4 (0.97%) 871,365 37,363.8 0 0 41,300 47,400 35,200
29/01/2026 41,900 4.3 (11.44%) 1,217,810 50,244.08 0 0 37,600 43,200 32,000
28/01/2026 38,200 1.9 (5.23%) 281,637 10,595.72 0 0 36,300 41,700 30,900
27/01/2026 36,500 -0.3 (-0.82%) 116,084 4,218.79 0 0 36,800 42,300 31,300
26/01/2026 36,300 -1.9 (-4.97%) 320,081 11,770.51 0 0 38,200 43,900 32,500
23/01/2026 37,900 -0.6 (-1.56%) 238,938 9,136.5 0 0 38,500 44,200 32,800
22/01/2026 38,800 2.5 (6.89%) 573,898 22,079.49 0 0 36,300 41,700 30,900
21/01/2026 36,500 -0.4 (-1.08%) 141,537 5,137.29 0 0 36,900 42,400 31,400
20/01/2026 36,900 0.5 (1.37%) 249,932 9,213.87 0 0 36,400 41,800 31,000
19/01/2026 36,600 -0.3 (-0.81%) 91,685 3,335.89 0 0 36,900 42,400 31,400
16/01/2026 36,800 -0.4 (-1.08%) 256,447 9,465.4 0 0 37,200 42,700 31,700
15/01/2026 37,300 0 (0%) 219,069 8,147.85 0 0 37,300 42,800 31,800
14/01/2026 37,300 0.7 (1.91%) 243,855 9,090.01 0 0 36,600 42,000 31,200
13/01/2026 36,600 0.9 (2.52%) 194,672 7,123.53 0 0 35,700 41,000 30,400
12/01/2026 35,700 0.5 (1.42%) 123,643 4,413.1 0 0 35,200 40,400 30,000
09/01/2026 35,400 -0.3 (-0.84%) 108,276 3,811.33 0 0 35,700 41,000 30,400
08/01/2026 35,800 0.8 (2.29%) 92,341 3,298.61 0 0 35,000 40,200 29,800
07/01/2026 35,400 0.4 (1.14%) 130,962 4,588.74 0 0 35,000 40,200 29,800
06/01/2026 35,200 -0.1 (-0.28%) 72,243 2,527.78 0 0 35,300 40,500 30,100
05/01/2026 35,200 -0.1 (-0.28%) 65,425 2,306.81 0 0 35,300 40,500 30,100
31/12/2025 35,700 0.4 (1.13%) 24,547 867.28 0 0 35,300 40,500 30,100
30/12/2025 35,500 0.2 (0.57%) 43,675 1,542.68 0 0 35,300 40,500 30,100
29/12/2025 35,700 0.1 (0.28%) 52,591 1,856.8 0 0 35,600 40,900 30,300
26/12/2025 36,000 -0.3 (-0.83%) 78,454 2,794.49 0 0 36,300 41,700 30,900
25/12/2025 36,400 0.4 (1.11%) 75,217 2,727.98 0 0 36,000 41,400 30,600
24/12/2025 36,300 -0.4 (-1.09%) 68,205 2,458.01 0 0 36,700 42,200 31,200

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