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
23/06/2026 17,500 0 (0%) 0 0 0 0 17,500 18,700 16,300
22/06/2026 17,500 0.2 (1.16%) 88,100 1,523.55 0 0 17,300 18,500 16,100
19/06/2026 17,300 0 (0%) 10,000 173 0 0 17,300 18,500 16,100
18/06/2026 17,300 0 (0%) 33,800 579.44 0 0 17,300 18,500 16,100
17/06/2026 17,300 0 (0%) 31,000 533.4 0 0 17,300 18,500 16,100
16/06/2026 17,300 0 (0%) 30,600 524.95 0 0 17,300 18,500 16,100
15/06/2026 17,300 0.15 (0.87%) 14,800 255.23 0 0 17,150 18,350 15,950
12/06/2026 17,150 -0.15 (-0.87%) 1,200 20.62 0 0 17,300 18,500 16,100
11/06/2026 17,300 0 (0%) 49,300 844.3 0 0 17,300 18,500 16,100
10/06/2026 17,300 0.15 (0.87%) 56,700 972.42 0 0 17,150 18,350 15,950
09/06/2026 17,150 -0.1 (-0.58%) 23,600 401.49 0 0 17,250 18,450 16,050
08/06/2026 17,250 -0.1 (-0.58%) 40,400 691.59 70,000 1,270 17,350 18,550 16,150
05/06/2026 17,350 -0.05 (-0.29%) 89,500 1,539.08 86,500 1,557 17,400 18,600 16,200
04/06/2026 17,400 0 (0%) 21,800 377.43 0 0 17,400 18,600 16,200
03/06/2026 17,400 -0.15 (-0.85%) 105,700 1,814.65 0 0 17,550 18,750 16,350
02/06/2026 17,550 -0.05 (-0.28%) 41,700 727.4 0 0 17,600 18,800 16,400
01/06/2026 17,600 0 (0%) 15,200 266.16 0 0 17,600 18,800 16,400
29/05/2026 17,600 0 (0%) 34,300 597.18 0 0 17,600 18,800 16,400
28/05/2026 17,600 0 (0%) 17,700 309.59 0 0 17,600 18,800 16,400
27/05/2026 17,600 0 (0%) 22,200 387.11 0 0 17,600 18,800 16,400
26/05/2026 17,600 -0.05 (-0.28%) 25,100 438.01 0 0 17,650 18,850 16,450
25/05/2026 17,650 -0.05 (-0.28%) 11,800 206.64 710,000 13,170.5 17,700 18,900 16,500
22/05/2026 17,700 0 (0%) 28,900 509.86 0 0 17,700 18,900 16,500
21/05/2026 17,700 0 (0%) 14,600 257.38 0 0 17,700 18,900 16,500
20/05/2026 17,700 -0.05 (-0.28%) 74,400 1,291.79 0 0 17,750 18,950 16,550
19/05/2026 17,750 0.35 (2.01%) 17,300 304.95 0 0 17,400 18,600 16,200
18/05/2026 17,400 -0.4 (-2.25%) 8,400 146.71 0 0 17,800 19,000 16,600
15/05/2026 17,800 0 (0%) 19,000 335.09 0 0 17,800 19,000 16,600
14/05/2026 17,800 0.3 (1.71%) 11,900 209.75 0 0 17,500 18,700 16,300
13/05/2026 17,500 -0.4 (-2.23%) 28,000 492.02 0 0 17,900 19,150 16,650
12/05/2026 17,900 -0.05 (-0.28%) 49,300 869.85 0 0 17,950 19,200 16,700
11/05/2026 17,950 0.45 (2.57%) 57,900 1,016.43 0 0 17,500 18,700 16,300
08/05/2026 17,500 -0.25 (-1.41%) 26,400 459.75 0 0 17,750 18,950 16,550
07/05/2026 17,750 0 (0%) 18,400 323.82 0 0 17,750 18,950 16,550
06/05/2026 17,750 -0.05 (-0.28%) 18,800 326.93 0 0 17,800 19,000 16,600
05/05/2026 17,800 0 (0%) 5,100 90.74 0 0 17,800 19,000 16,600
04/05/2026 17,800 0 (0%) 11,900 211.69 0 0 17,800 19,000 16,600
29/04/2026 17,800 -0.2 (-1.11%) 19,100 337.64 0 0 18,000 19,250 16,750
28/04/2026 18,000 0.05 (0.28%) 19,700 351.38 0 0 17,950 19,200 16,700
24/04/2026 17,950 -0.15 (-0.83%) 13,800 242.45 0 0 18,100 19,350 16,850
23/04/2026 18,100 -0.05 (-0.28%) 3,100 55.85 0 0 18,150 19,400 16,900
22/04/2026 18,150 0.25 (1.4%) 11,900 213.76 0 0 17,900 19,150 16,650
21/04/2026 17,900 -0.1 (-0.56%) 4,700 84.3 0 0 18,000 19,250 16,750
20/04/2026 18,000 0 (0%) 26,100 463.55 0 0 18,000 19,250 16,750
17/04/2026 18,000 0 (0%) 12,200 218.65 0 0 18,000 19,250 16,750
16/04/2026 18,000 -0.1 (-0.55%) 28,400 511.8 0 0 18,100 19,350 16,850
15/04/2026 18,100 -0.2 (-1.09%) 17,900 323.36 0 0 18,300 19,550 17,050
14/04/2026 18,300 0.05 (0.27%) 16,500 300.98 0 0 18,250 19,500 17,000
13/04/2026 18,250 0.25 (1.39%) 22,700 415.18 0 0 18,000 19,250 16,750
10/04/2026 18,000 -0.4 (-2.17%) 18,200 327.71 0 0 18,400 19,650 17,150
09/04/2026 18,400 0 (0%) 26,200 481.19 0 0 18,400 19,650 17,150
08/04/2026 18,400 0.2 (1.1%) 33,900 621.11 0 0 18,200 19,450 16,950
07/04/2026 18,200 -0.05 (-0.27%) 17,800 322.11 0 0 18,250 19,500 17,000
06/04/2026 18,250 0.3 (1.67%) 40,800 736.96 0 0 17,950 19,200 16,700
03/04/2026 17,950 -0.4 (-2.18%) 8,500 153.08 0 0 18,350 19,600 17,100
02/04/2026 18,350 -0.05 (-0.27%) 69,200 1,260.43 0 0 18,400 19,650 17,150
01/04/2026 18,400 0 (0%) 19,700 360.12 0 0 18,400 19,650 17,150
31/03/2026 18,400 0 (0%) 66,700 1,219.27 0 0 18,400 19,650 17,150
30/03/2026 18,400 -0.1 (-0.54%) 45,700 836.93 0 0 18,500 19,750 17,250
27/03/2026 18,500 0.1 (0.54%) 29,100 535.61 0 0 18,400 19,650 17,150
26/03/2026 18,400 0.1 (0.55%) 22,800 415.28 0 0 18,300 19,550 17,050
25/03/2026 18,300 -0.2 (-1.08%) 83,600 1,540.94 0 0 18,500 19,750 17,250
24/03/2026 18,500 1.1 (6.32%) 89,400 1,627.11 0 0 17,400 18,600 16,200
23/03/2026 17,400 -0.35 (-1.97%) 153,800 2,591.8 170,000 3,128 17,750 18,950 16,550
20/03/2026 17,750 -0.1 (-0.56%) 30,800 538.77 0 0 17,850 19,050 16,650
19/03/2026 17,850 -0.05 (-0.28%) 16,500 290.8 0 0 17,900 19,150 16,650
18/03/2026 17,900 0 (0%) 38,400 683.71 0 0 17,900 19,150 16,650
17/03/2026 17,900 0 (0%) 3,800 67.15 0 0 17,900 19,150 16,650
16/03/2026 17,900 0.5 (2.87%) 34,100 609.84 0 0 17,400 18,600 16,200
13/03/2026 17,400 0 (0%) 57,900 991.57 0 0 17,400 18,600 16,200
12/03/2026 17,400 0.25 (1.46%) 52,600 908.96 0 0 17,150 18,350 15,950
11/03/2026 17,150 0.65 (3.94%) 48,700 813.85 199,000 3,412.85 16,500 17,650 15,350
10/03/2026 16,500 0.4 (2.48%) 76,100 1,247.06 0 0 16,100 17,200 15,000
09/03/2026 16,100 -1.2 (-6.94%) 73,500 1,184.98 0 0 17,300 18,500 16,100
06/03/2026 17,300 -0.05 (-0.29%) 75,200 1,286.02 0 0 17,350 18,550 16,150
05/03/2026 17,350 -0.2 (-1.14%) 87,500 1,489.23 0 0 17,550 18,750 16,350
04/03/2026 17,550 0.15 (0.86%) 200,900 3,422.12 0 0 17,400 18,600 16,200
03/03/2026 17,400 -0.1 (-0.57%) 84,100 1,438.49 0 0 17,500 18,700 16,300
02/03/2026 17,500 -0.3 (-1.69%) 41,900 719.42 0 0 17,800 19,000 16,600
27/02/2026 17,800 -0.05 (-0.28%) 58,900 1,029.98 0 0 17,850 19,050 16,650
26/02/2026 17,850 0.05 (0.28%) 23,300 413.11 0 0 17,800 19,000 16,600
25/02/2026 17,800 -0.05 (-0.28%) 29,200 514.83 0 0 17,850 19,050 16,650
24/02/2026 17,850 0.15 (0.85%) 52,400 924.51 0 0 17,700 18,900 16,500
23/02/2026 17,700 -0.3 (-1.67%) 9,100 163.13 0 0 18,000 19,250 16,750
13/02/2026 18,000 0 (0%) 29,200 524.29 0 0 18,000 19,250 16,750
12/02/2026 18,000 0.15 (0.84%) 25,400 454.24 0 0 17,850 19,050 16,650
11/02/2026 17,850 0.15 (0.85%) 28,500 506.92 196,400 3,598.26 17,700 18,900 16,500
10/02/2026 17,700 -0.05 (-0.28%) 42,800 752.44 85,800 1,587.3 17,750 18,950 16,550
09/02/2026 17,750 0.05 (0.28%) 36,800 651.03 0 0 17,700 18,900 16,500
06/02/2026 17,700 -0.25 (-1.39%) 70,900 1,240.2 0 0 17,950 19,200 16,700
05/02/2026 17,950 0.05 (0.28%) 40,500 720.4 0 0 17,900 19,150 16,650
04/02/2026 17,900 0.3 (1.7%) 65,300 1,157.3 197,500 3,643.88 17,600 18,800 16,400
03/02/2026 17,600 -0.35 (-1.95%) 17,000 302.85 0 0 17,950 19,200 16,700
02/02/2026 17,950 0.15 (0.84%) 25,200 449.36 0 0 17,800 19,000 16,600
30/01/2026 17,800 -0.2 (-1.11%) 31,600 568.21 0 0 18,000 19,250 16,750
29/01/2026 18,000 0 (0%) 11,000 197.83 0 0 18,000 19,250 16,750
28/01/2026 18,000 0 (0%) 37,200 663.42 0 0 18,000 19,250 16,750
27/01/2026 18,000 0 (0%) 52,800 941.44 0 0 18,000 19,250 16,750
26/01/2026 18,000 -0.4 (-2.17%) 57,000 1,025.63 0 0 18,400 19,650 17,150
23/01/2026 18,400 -0.2 (-1.08%) 29,300 536.5 0 0 18,600 19,900 17,300
22/01/2026 18,600 0.25 (1.36%) 98,600 1,818.75 0 0 18,350 19,600 17,100
21/01/2026 18,350 -0.15 (-0.81%) 70,600 1,281.1 0 0 18,500 19,750 17,250
20/01/2026 18,500 -0.05 (-0.27%) 39,900 735.06 0 0 18,550 19,800 17,300
19/01/2026 18,550 0 (0%) 29,500 540.17 0 0 18,550 19,800 17,300
16/01/2026 18,550 0.1 (0.54%) 134,000 2,430.96 0 0 18,450 19,700 17,200
15/01/2026 18,450 0.1 (0.54%) 23,100 423.14 0 0 18,350 19,600 17,100
14/01/2026 18,350 -0.35 (-1.87%) 15,800 291.37 59,000 1,085.6 18,700 20,000 17,400
13/01/2026 18,700 0.15 (0.81%) 39,500 736.52 0 0 18,550 19,800 17,300
12/01/2026 18,550 0.25 (1.37%) 42,300 779.51 0 0 18,300 19,550 17,050
09/01/2026 18,300 -0.2 (-1.08%) 124,500 2,257.21 0 0 18,500 19,750 17,250
08/01/2026 18,500 -0.5 (-2.63%) 50,800 946.52 0 0 19,000 20,300 17,700
07/01/2026 19,000 0.05 (0.26%) 22,300 421.34 0 0 18,950 20,250 17,650
06/01/2026 18,950 0.15 (0.8%) 40,200 756.26 286,100 5,578.95 18,800 20,100 17,500
05/01/2026 18,800 -0.7 (-3.59%) 46,300 878.93 65,000 1,267.5 19,500 20,850 18,150
31/12/2025 19,500 0.4 (2.09%) 176,900 3,399.71 0 0 19,100 20,400 17,800
30/12/2025 19,100 0.1 (0.53%) 59,500 1,132.56 0 0 19,000 20,300 17,700
29/12/2025 19,000 0 (0%) 29,500 545.39 1,117,500 21,263.33 19,000 20,300 17,700
26/12/2025 19,000 -0.1 (-0.52%) 69,100 1,289.73 0 0 19,100 20,400 17,800
25/12/2025 19,100 -0.1 (-0.52%) 57,000 1,076.04 0 0 19,200 20,500 17,900
24/12/2025 19,200 0 (0%) 46,000 875.59 0 0 19,200 20,500 17,900
23/12/2025 19,200 -0.3 (-1.54%) 26,600 508.65 0 0 19,500 20,850 18,150

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