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 10,800 0 (0%) 28,500 307.54 0 0 10,800 11,800 9,800
22/06/2026 10,800 0.1 (0.93%) 199,410 2,126.97 0 0 10,700 11,700 9,700
19/06/2026 10,700 -0.1 (-0.93%) 135,706 1,445.77 0 0 10,800 11,800 9,800
18/06/2026 10,800 0.2 (1.89%) 151,910 1,624.39 0 0 10,600 11,600 9,600
17/06/2026 10,600 -0.1 (-0.93%) 203,067 2,139.45 0 0 10,700 11,700 9,700
16/06/2026 10,700 0 (0%) 81,657 868.06 0 0 10,700 11,700 9,700
15/06/2026 10,700 0.1 (0.94%) 140,954 1,493.57 0 0 10,600 11,600 9,600
12/06/2026 10,600 0 (0%) 75,701 800.49 0 0 10,600 11,600 9,600
11/06/2026 10,600 0 (0%) 83,780 882.8 0 0 10,600 11,600 9,600
10/06/2026 10,600 0 (0%) 62,603 660.6 99 1.15 10,600 11,600 9,600
09/06/2026 10,600 0 (0%) 104,600 1,101.55 0 0 10,600 11,600 9,600
08/06/2026 10,600 0 (0%) 162,200 1,704.5 0 0 10,600 11,600 9,600
05/06/2026 10,600 0.1 (0.95%) 178,155 1,876.02 0 0 10,500 11,500 9,500
04/06/2026 10,500 -0.1 (-0.94%) 90,700 952.29 0 0 10,600 11,600 9,600
03/06/2026 10,600 0 (0%) 95,503 1,005. 0 0 10,600 11,600 9,600
02/06/2026 10,600 0 (0%) 138,327 1,454.14 0 0 10,600 11,600 9,600
01/06/2026 10,600 0.1 (0.95%) 146,706 1,538.24 0 0 10,500 11,500 9,500
29/05/2026 10,500 -0.1 (-0.94%) 137,100 1,434.91 0 0 10,600 11,600 9,600
28/05/2026 10,600 -0.1 (-0.93%) 104,570 1,098.94 14,000 135.8 10,700 11,700 9,700
27/05/2026 10,700 0.1 (0.94%) 121,602 1,285.14 0 0 10,600 11,600 9,600
26/05/2026 10,600 0 (0%) 136,711 1,435.84 0 0 10,600 11,600 9,600
25/05/2026 10,600 -0.1 (-0.93%) 112,010 1,183.39 0 0 10,700 11,700 9,700
22/05/2026 10,700 0 (0%) 190,004 2,012.21 0 0 10,700 11,700 9,700
21/05/2026 10,700 -0.1 (-0.93%) 121,900 1,302.88 0 0 10,800 11,800 9,800
20/05/2026 10,800 -0.1 (-0.92%) 187,700 2,004.35 0 0 10,900 11,900 9,900
19/05/2026 10,900 0 (0%) 209,000 2,255.91 0 0 10,900 11,900 9,900
18/05/2026 10,900 -0.3 (-2.68%) 234,305 2,549.43 0 0 11,200 12,300 10,100
15/05/2026 11,200 -0.3 (-2.61%) 362,420 4,002.04 0 0 11,500 12,600 10,400
14/05/2026 11,500 1 (9.52%) 526,715 5,717.03 0 0 10,500 11,500 9,500
13/05/2026 10,500 0 (0%) 186,248 1,941.97 0 0 10,500 11,500 9,500
12/05/2026 10,500 0 (0%) 216,519 2,253.93 0 0 10,500 11,500 9,500
11/05/2026 10,500 0.1 (0.96%) 276,603 2,875.45 0 0 10,400 11,400 9,400
08/05/2026 10,400 0 (0%) 264,311 2,718.25 0 0 10,400 11,400 9,400
07/05/2026 10,400 0.1 (0.97%) 173,907 1,794.59 0 0 10,300 11,300 9,300
06/05/2026 10,300 0 (0%) 216,112 2,211.76 0 0 10,300 11,300 9,300
05/05/2026 10,300 0 (0%) 116,108 1,193.81 0 0 10,300 11,300 9,300
04/05/2026 10,300 -0.1 (-0.96%) 122,014 1,261.24 0 0 10,400 11,400 9,400
29/04/2026 10,400 -0.1 (-0.95%) 189,650 1,961.31 0 0 10,500 11,500 9,500
28/04/2026 10,500 0 (0%) 255,517 2,654.15 0 0 10,500 11,500 9,500
24/04/2026 10,500 0 (0%) 134,611 1,403.78 0 0 10,500 11,500 9,500
23/04/2026 10,500 0.1 (0.96%) 179,728 1,872.39 0 0 10,400 11,400 9,400
22/04/2026 10,400 -0.1 (-0.95%) 249,136 2,578.88 0 0 10,500 11,500 9,500
21/04/2026 10,500 -0.2 (-1.87%) 171,625 1,805.87 0 0 10,700 11,700 9,700
20/04/2026 10,700 0.1 (0.94%) 240,055 2,538.24 0 0 10,600 11,600 9,600
17/04/2026 10,600 0.3 (2.91%) 515,040 5,411.05 0 0 10,300 11,300 9,300
16/04/2026 10,300 0.1 (0.98%) 91,800 940.47 0 0 10,200 11,200 9,200
15/04/2026 10,200 -0.1 (-0.97%) 155,715 1,597.57 0 0 10,300 11,300 9,300
14/04/2026 10,300 0 (0%) 100,043 1,029.47 0 0 10,300 11,300 9,300
13/04/2026 10,300 0.1 (0.98%) 115,501 1,180.17 0 0 10,200 11,200 9,200
10/04/2026 10,200 0.1 (0.99%) 444,269 4,544.7 0 0 10,100 11,100 9,100
09/04/2026 10,100 -0.1 (-0.98%) 113,467 1,151.09 0 0 10,200 11,200 9,200
08/04/2026 10,200 0.1 (0.99%) 331,230 3,374.38 0 0 10,100 11,100 9,100
07/04/2026 10,100 0.1 (1%) 108,849 1,085.65 0 0 10,000 11,000 9,000
06/04/2026 10,000 -0.1 (-0.99%) 157,801 1,577.22 0 0 10,100 11,100 9,100
03/04/2026 10,100 -0.2 (-1.94%) 243,508 2,459.02 0 0 10,300 11,300 9,300
02/04/2026 10,300 0 (0%) 235,611 2,396.01 0 0 10,300 11,300 9,300
01/04/2026 10,300 0.1 (0.98%) 263,539 2,693.94 0 0 10,200 11,200 9,200
31/03/2026 10,200 0 (0%) 101,135 1,027.78 0 0 10,200 11,200 9,200
30/03/2026 10,200 -0.2 (-1.92%) 127,505 1,291.06 0 0 10,400 11,400 9,400
27/03/2026 10,400 0.2 (1.96%) 174,919 1,789.51 0 0 10,200 11,200 9,200
26/03/2026 10,200 -0.1 (-0.97%) 144,121 1,458.99 0 0 10,300 11,300 9,300
25/03/2026 10,300 0.1 (0.98%) 112,900 1,152.59 0 0 10,200 11,200 9,200
24/03/2026 10,200 0.3 (3.03%) 166,210 1,677.22 0 0 9,900 10,800 9,000
23/03/2026 9,900 -0.3 (-2.94%) 148,223 1,445.16 0 0 10,200 11,200 9,200
20/03/2026 10,200 -0.1 (-0.97%) 146,222 1,469.69 0 0 10,300 11,300 9,300
19/03/2026 10,300 -0.1 (-0.96%) 178,960 1,815.38 0 0 10,400 11,400 9,400
18/03/2026 10,400 0 (0%) 184,892 1,901.94 0 0 10,400 11,400 9,400
17/03/2026 10,400 -0.1 (-0.95%) 218,153 2,270.44 0 0 10,500 11,500 9,500
16/03/2026 10,500 -0.2 (-1.87%) 133,211 1,396.6 0 0 10,700 11,700 9,700
13/03/2026 10,700 0 (0%) 219,663 2,308.65 0 0 10,700 11,700 9,700
12/03/2026 10,700 -0.3 (-2.73%) 262,717 2,769.38 0 0 11,000 12,100 9,900
11/03/2026 11,000 0.3 (2.8%) 289,878 3,070.11 0 0 10,700 11,700 9,700
10/03/2026 10,700 0.9 (9.18%) 399,150 4,021.72 0 0 9,800 10,700 8,900
09/03/2026 9,800 -1 (-9.26%) 394,242 3,913.88 0 0 10,800 11,800 9,800
06/03/2026 10,800 -0.2 (-1.82%) 183,800 1,989.41 0 0 11,000 12,100 9,900
05/03/2026 11,000 0.1 (0.92%) 148,335 1,612.37 0 0 10,900 11,900 9,900
04/03/2026 10,900 -0.1 (-0.91%) 281,704 3,023.41 0 0 11,000 12,100 9,900
03/03/2026 11,000 0 (0%) 129,536 1,411.09 0 0 11,000 12,100 9,900
02/03/2026 11,000 -0.1 (-0.9%) 235,685 2,555.82 0 0 11,100 12,200 10,000
27/02/2026 11,100 0 (0%) 141,419 1,557.4 0 0 11,100 12,200 10,000
26/02/2026 11,100 0 (0%) 86,982 960.56 0 0 11,100 12,200 10,000
25/02/2026 11,100 0.1 (0.91%) 236,060 2,602.6 0 0 11,000 12,100 9,900
24/02/2026 11,000 -0.3 (-2.65%) 283,640 3,132.11 0 0 11,300 12,400 10,200
23/02/2026 11,300 0.1 (0.89%) 110,861 1,241.1 0 0 11,200 12,300 10,100
13/02/2026 11,200 0 (0%) 168,825 1,881.35 0 0 11,200 12,300 10,100
12/02/2026 11,200 0.1 (0.9%) 206,375 2,284.1 0 0 11,100 12,200 10,000
11/02/2026 11,100 0.2 (1.83%) 225,528 2,460.93 0 0 10,900 11,900 9,900
10/02/2026 10,900 0 (0%) 86,301 936.2 0 0 10,900 11,900 9,900
09/02/2026 10,900 -0.1 (-0.91%) 113,200 1,233.6 0 0 11,000 12,100 9,900
06/02/2026 11,000 -0.2 (-1.79%) 177,499 1,948.07 0 0 11,200 12,300 10,100
05/02/2026 11,200 0 (0%) 177,418 1,965.14 0 0 11,200 12,300 10,100
04/02/2026 11,200 -0.1 (-0.88%) 223,716 2,493.14 0 0 11,300 12,400 10,200
03/02/2026 11,300 0 (0%) 132,700 1,486.97 0 0 11,300 12,400 10,200
02/02/2026 11,300 0 (0%) 294,320 3,284.09 0 0 11,300 12,400 10,200
30/01/2026 11,300 0 (0%) 252,613 2,838.64 0 0 11,300 12,400 10,200
29/01/2026 11,300 -0.1 (-0.88%) 229,301 2,567.98 0 0 11,400 12,500 10,300
28/01/2026 11,400 0.2 (1.79%) 210,442 2,350.84 0 0 11,200 12,300 10,100
27/01/2026 11,200 -0.1 (-0.88%) 279,925 3,118.61 0 0 11,300 12,400 10,200
26/01/2026 11,300 -0.5 (-4.24%) 402,089 4,594.47 0 0 11,800 12,900 10,700
23/01/2026 11,800 -0.1 (-0.84%) 215,691 2,539.65 0 0 11,900 13,000 10,800
22/01/2026 11,900 0.2 (1.71%) 531,195 6,224.53 0 0 11,700 12,800 10,600
21/01/2026 11,700 0 (0%) 158,112 1,835.2 0 0 11,700 12,800 10,600
20/01/2026 11,700 0.2 (1.74%) 434,811 5,026.58 0 0 11,500 12,600 10,400
19/01/2026 11,500 0 (0%) 219,015 2,512.49 0 0 11,500 12,600 10,400
16/01/2026 11,500 0 (0%) 211,951 2,423.23 0 0 11,500 12,600 10,400
15/01/2026 11,500 0 (0%) 251,800 2,857.03 0 0 11,500 12,600 10,400
14/01/2026 11,500 0 (0%) 213,827 2,435.96 0 0 11,500 12,600 10,400
13/01/2026 11,500 0.1 (0.88%) 238,631 2,711. 0 0 11,400 12,500 10,300
12/01/2026 11,400 0 (0%) 174,570 1,971.95 0 0 11,400 12,500 10,300
09/01/2026 11,400 0 (0%) 167,057 1,889.33 0 0 11,400 12,500 10,300
08/01/2026 11,400 0 (0%) 147,526 1,674.32 0 0 11,400 12,500 10,300
07/01/2026 11,400 0.1 (0.88%) 130,255 1,477.88 0 0 11,300 12,400 10,200
06/01/2026 11,300 0.1 (0.89%) 149,627 1,677.47 0 0 11,200 12,300 10,100
05/01/2026 11,200 0 (0%) 168,428 1,863.19 0 0 11,200 12,300 10,100
31/12/2025 11,200 -0.1 (-0.88%) 236,360 2,612.68 0 0 11,300 12,400 10,200
30/12/2025 11,300 -0.1 (-0.88%) 255,624 2,858.62 0 0 11,400 12,500 10,300
29/12/2025 11,400 -0.1 (-0.87%) 92,928 1,050.87 0 0 11,500 12,600 10,400
26/12/2025 11,500 0 (0%) 243,311 2,741.28 0 0 11,500 12,600 10,400
25/12/2025 11,500 0.4 (3.6%) 476,595 5,447.08 0 0 11,100 12,200 10,000
24/12/2025 11,100 0.2 (1.83%) 128,922 1,417.26 0 0 10,900 11,900 9,900
23/12/2025 10,900 -0.1 (-0.91%) 234,631 2,582.03 0 0 11,000 12,100 9,900

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