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 9,100 0.04 (0.44%) 21,900 199.65 0 0 9,060 9,690 8,430
23/06/2026 9,060 0.01 (0.11%) 63,600 578.57 0 0 9,050 9,680 8,420
22/06/2026 9,050 -0.05 (-0.55%) 5,800 52.82 0 0 9,100 9,730 8,470
19/06/2026 9,100 0 (0%) 40,000 363.02 0 0 9,100 9,730 8,470
18/06/2026 9,100 0 (0%) 21,900 199.29 0 0 9,100 9,730 8,470
17/06/2026 9,100 0 (0%) 100 0.91 0 0 9,100 9,730 8,470
16/06/2026 9,100 -0.05 (-0.55%) 3,700 33.84 24,000 204.24 9,150 9,790 8,510
15/06/2026 9,150 0 (0%) 46,800 428.22 0 0 9,150 9,790 8,510
12/06/2026 9,150 -0.02 (-0.22%) 38,900 355.78 0 0 9,170 9,810 8,530
11/06/2026 9,170 -0.08 (-0.86%) 10,800 97.48 0 0 9,250 9,890 8,610
10/06/2026 9,250 0.15 (1.65%) 8,200 74.32 0 0 9,100 9,730 8,470
09/06/2026 9,100 0 (0%) 1,100 10.01 0 0 9,100 9,730 8,470
08/06/2026 9,100 0.04 (0.44%) 7,700 69.33 0 0 9,060 9,690 8,430
05/06/2026 9,060 -0.08 (-0.88%) 2,600 23.56 0 0 9,140 9,770 8,510
04/06/2026 9,140 0 (0%) 500 4.57 0 0 9,140 9,770 8,510
03/06/2026 9,140 0.13 (1.44%) 2,800 25.54 0 0 9,010 9,640 8,380
02/06/2026 9,010 -0.02 (-0.22%) 4,900 44.21 0 0 9,030 9,660 8,400
01/06/2026 9,030 -0.07 (-0.77%) 1,900 17.28 0 0 9,100 9,730 8,470
29/05/2026 9,100 0.04 (0.44%) 10,200 93.32 0 0 9,060 9,690 8,430
28/05/2026 9,060 -0.07 (-0.77%) 13,500 122.35 0 0 9,130 9,760 8,500
27/05/2026 9,130 -0.05 (-0.54%) 1,400 12.82 0 0 9,180 9,820 8,540
26/05/2026 9,180 0.03 (0.33%) 10,000 90.91 0 0 9,150 9,790 8,510
25/05/2026 9,150 0.01 (0.11%) 8,800 79.83 0 0 9,140 9,770 8,510
22/05/2026 9,140 -0.04 (-0.44%) 18,600 170.7 0 0 9,180 9,820 8,540
21/05/2026 9,180 -0.02 (-0.22%) 19,600 179.83 0 0 9,200 9,840 8,560
20/05/2026 9,200 0 (0%) 7,500 68.88 0 0 9,200 9,840 8,560
19/05/2026 9,200 -0.27 (-2.85%) 11,400 105.57 0 0 9,470 10,100 8,810
18/05/2026 9,470 0.11 (1.18%) 37,300 350.77 0 0 9,360 10,000 8,710
15/05/2026 9,360 0.1 (1.08%) 67,300 626.54 0 0 9,260 9,900 8,620
14/05/2026 9,260 -0.04 (-0.43%) 38,500 357.98 0 0 9,300 9,950 8,650
13/05/2026 9,300 0.11 (1.2%) 48,900 454.37 0 0 9,190 9,830 8,550
12/05/2026 9,190 0 (0%) 36,500 335.39 0 0 9,190 9,830 8,550
11/05/2026 9,190 0 (0%) 21,600 198.39 0 0 9,190 9,830 8,550
08/05/2026 9,190 -0.21 (-2.23%) 18,700 172.15 0 0 9,400 10,050 8,750
07/05/2026 9,400 -0.07 (-0.74%) 13,400 125.6 0 0 9,470 10,100 8,810
06/05/2026 9,470 0.17 (1.83%) 7,400 68.92 0 0 9,300 9,950 8,650
05/05/2026 9,300 0 (0%) 130,200 1,210.71 0 0 9,300 9,950 8,650
04/05/2026 9,300 -0.03 (-0.32%) 40,100 371.84 0 0 9,330 9,980 8,680
29/04/2026 9,330 0 (0%) 14,400 134.35 0 0 9,330 9,980 8,680
28/04/2026 9,330 -0.02 (-0.21%) 12,300 115.22 0 0 9,350 10,000 8,700
24/04/2026 9,350 0.02 (0.21%) 3,900 36.44 0 0 9,330 9,980 8,680
23/04/2026 9,330 -0.15 (-1.58%) 29,000 272.5 0 0 9,480 10,100 8,820
22/04/2026 9,480 -0.18 (-1.86%) 44,900 426.62 0 0 9,660 10,300 8,990
21/04/2026 9,660 -0.08 (-0.82%) 65,300 635.38 0 0 9,740 10,400 9,060
20/04/2026 9,740 0.23 (2.42%) 32,800 315.31 0 0 9,510 10,150 8,850
17/04/2026 9,510 0.17 (1.82%) 42,800 403.22 0 0 9,340 9,990 8,690
16/04/2026 9,340 0.02 (0.21%) 21,400 199.7 0 0 9,320 9,970 8,670
15/04/2026 9,320 -0.01 (-0.11%) 5,000 46.6 0 0 9,330 9,980 8,680
14/04/2026 9,330 -0.04 (-0.43%) 11,100 103.77 0 0 9,370 10,000 8,720
13/04/2026 9,370 0 (0%) 18,800 175.65 0 0 9,370 10,000 8,720
10/04/2026 9,370 -0.08 (-0.85%) 33,300 311.56 0 0 9,450 10,100 8,790
09/04/2026 9,450 -0.06 (-0.63%) 7,600 71.11 0 0 9,510 10,150 8,850
08/04/2026 9,510 0.18 (1.93%) 20,000 188.06 0 0 9,330 9,980 8,680
07/04/2026 9,330 0.08 (0.86%) 5,900 54.41 0 0 9,250 9,890 8,610
06/04/2026 9,250 0 (0%) 22,400 207.23 0 0 9,250 9,890 8,610
03/04/2026 9,250 -0.06 (-0.64%) 21,700 200.53 0 0 9,310 9,960 8,660
02/04/2026 9,310 -0.19 (-2%) 23,500 217.14 0 0 9,500 10,150 8,840
01/04/2026 9,500 0.28 (3.04%) 49,900 461.33 0 0 9,220 9,860 8,580
31/03/2026 9,220 0.02 (0.22%) 31,100 286.82 0 0 9,200 9,840 8,560
30/03/2026 9,200 -0.05 (-0.54%) 24,300 223.94 0 0 9,250 9,890 8,610
27/03/2026 9,250 0.03 (0.33%) 12,900 119.18 0 0 9,220 9,860 8,580
26/03/2026 9,220 0 (0%) 74,000 680.49 0 0 9,220 9,860 8,580
25/03/2026 9,220 0.07 (0.77%) 38,700 355.37 0 0 9,150 9,790 8,510
24/03/2026 9,150 0 (0%) 185,400 1,699.34 0 0 9,150 9,790 8,510
23/03/2026 9,150 -0.45 (-4.69%) 108,200 1,004.63 0 0 9,600 10,250 8,930
20/03/2026 9,600 -0.19 (-1.94%) 55,600 537.18 0 0 9,790 10,450 9,110
19/03/2026 9,790 -0.21 (-2.1%) 14,700 143.72 0 0 10,000 10,700 9,300
18/03/2026 10,000 0.2 (2.04%) 27,100 267.17 0 0 9,800 10,450 9,120
17/03/2026 9,800 -0.12 (-1.21%) 116,200 1,145.39 0 0 9,920 10,600 9,230
16/03/2026 9,920 -0.06 (-0.6%) 79,300 774.7 0 0 9,980 10,650 9,290
13/03/2026 9,980 -0.17 (-1.67%) 101,000 1,019.94 0 0 10,150 10,850 9,440
12/03/2026 10,150 -0.15 (-1.46%) 63,700 666.52 0 0 10,300 11,000 9,580
11/03/2026 10,300 0.3 (3%) 77,600 782.38 0 0 10,000 10,700 9,300
10/03/2026 10,000 -0.2 (-1.96%) 116,100 1,189.46 0 0 10,200 10,900 9,490
09/03/2026 10,200 -0.65 (-5.99%) 414,100 4,394.49 0 0 10,850 11,600 10,100
06/03/2026 10,850 -0.25 (-2.25%) 223,600 2,440.4 0 0 11,100 11,850 10,350
05/03/2026 11,100 -0.1 (-0.89%) 443,000 4,927.26 0 0 11,200 11,950 10,450
04/03/2026 11,200 0.05 (0.45%) 418,800 4,655.36 0 0 11,150 11,900 10,400
03/03/2026 11,150 0.5 (4.69%) 482,900 5,328.84 0 0 10,650 11,350 9,910
02/03/2026 10,650 0.66 (6.61%) 363,000 3,850.01 0 0 9,990 10,650 9,300
27/02/2026 9,990 0.32 (3.31%) 231,300 2,287.09 0 0 9,670 10,300 9,000
26/02/2026 9,670 -0.02 (-0.21%) 40,700 392.49 0 0 9,690 10,350 9,020
25/02/2026 9,690 0 (0%) 21,900 210.61 0 0 9,690 10,350 9,020
24/02/2026 9,690 -0.05 (-0.51%) 22,700 220.27 0 0 9,740 10,400 9,060
23/02/2026 9,740 0.1 (1.04%) 32,100 310.91 0 0 9,640 10,300 8,970
13/02/2026 9,640 -0.02 (-0.21%) 18,700 178.53 0 0 9,660 10,300 8,990
12/02/2026 9,660 0.18 (1.9%) 1,100 10.66 0 0 9,480 10,100 8,820
11/02/2026 9,480 -0.01 (-0.11%) 18,800 178.69 0 0 9,490 10,150 8,830
10/02/2026 9,490 -0.06 (-0.63%) 38,200 363.74 0 0 9,550 10,200 8,890
09/02/2026 9,550 0.05 (0.53%) 12,500 119.16 0 0 9,500 10,150 8,840
06/02/2026 9,500 -0.25 (-2.56%) 74,800 713.22 0 0 9,750 10,400 9,070
05/02/2026 9,750 -0.04 (-0.41%) 19,700 191.99 0 0 9,790 10,450 9,110
04/02/2026 9,790 0.05 (0.51%) 63,500 614.81 0 0 9,740 10,400 9,060
03/02/2026 9,740 0.1 (1.04%) 115,300 1,130.13 0 0 9,640 10,300 8,970
02/02/2026 9,640 -0.18 (-1.83%) 169,100 1,633.66 0 0 9,820 10,500 9,140
30/01/2026 9,820 0 (0%) 95,800 942.77 0 0 9,820 10,500 9,140
29/01/2026 9,820 -0.05 (-0.51%) 148,200 1,459.39 0 0 9,870 10,550 9,180
28/01/2026 9,870 0.02 (0.2%) 27,200 267.97 0 0 9,850 10,500 9,170
27/01/2026 9,850 0.01 (0.1%) 16,300 160.65 0 0 9,840 10,500 9,160
26/01/2026 9,840 0.07 (0.72%) 190,800 1,898.67 0 0 9,770 10,450 9,090
23/01/2026 9,770 -0.14 (-1.41%) 73,200 722.07 0 0 9,910 10,600 9,220
22/01/2026 9,910 0.26 (2.69%) 107,500 1,057.12 0 0 9,650 10,300 8,980
21/01/2026 9,650 -0.2 (-2.03%) 80,300 779.72 0 0 9,850 10,500 9,170
20/01/2026 9,850 -0.11 (-1.1%) 64,300 636.14 0 0 9,960 10,650 9,270
19/01/2026 9,960 -0.04 (-0.4%) 72,300 719. 0 0 10,000 10,700 9,300
16/01/2026 10,000 0 (0%) 185,600 1,858.47 0 0 10,000 10,700 9,300
15/01/2026 10,000 -0.1 (-0.99%) 25,700 259.08 0 0 10,100 10,800 9,400
14/01/2026 10,100 0.11 (1.1%) 66,600 666.91 0 0 9,990 10,650 9,300
13/01/2026 9,990 0.09 (0.91%) 59,900 593.63 0 0 9,900 10,550 9,210
12/01/2026 9,900 0.05 (0.51%) 164,400 1,618.41 0 0 9,850 10,500 9,170
09/01/2026 9,850 0.05 (0.51%) 58,900 582.46 0 0 9,800 10,450 9,120
08/01/2026 9,800 -0.1 (-1.01%) 31,100 304.68 0 0 9,900 10,550 9,210
07/01/2026 9,900 0.2 (2.06%) 41,000 396.54 0 0 9,700 10,350 9,030
06/01/2026 9,700 0.01 (0.1%) 29,500 282.49 0 0 9,690 10,350 9,020
05/01/2026 9,690 -0.21 (-2.12%) 5,900 57.24 0 0 9,900 10,550 9,210
31/12/2025 9,900 0 (0%) 49,300 475.26 0 0 9,900 10,550 9,210
30/12/2025 9,900 -0.04 (-0.4%) 18,000 176.42 0 0 9,940 10,600 9,250
29/12/2025 9,940 0.06 (0.61%) 1,200 12.17 0 0 9,880 10,550 9,190
26/12/2025 9,880 -0.11 (-1.1%) 26,700 261.83 0 0 9,990 10,650 9,300
25/12/2025 9,990 -0.01 (-0.1%) 32,600 322.26 0 0 10,000 10,700 9,300
24/12/2025 10,000 0 (0%) 60,500 598.45 0 0 10,000 10,700 9,300

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