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 10,800 0 (0%) 0 0 0 0 10,800 0 0
19/06/2026 10,800 0 (0%) 1,400 15.13 0 0 10,800 11,800 9,800
18/06/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
17/06/2026 10,800 0 (0%) 2,948 31.24 0 0 10,800 11,800 9,800
16/06/2026 10,800 0.1 (0.93%) 4,141 43.96 0 0 10,700 11,700 9,700
15/06/2026 10,700 -0.1 (-0.93%) 2,500 26.05 0 0 10,800 11,800 9,800
12/06/2026 10,800 -0.1 (-0.92%) 400 4.28 0 0 10,900 11,900 9,900
11/06/2026 10,900 0 (0%) 8 0.09 0 0 10,900 11,900 9,900
10/06/2026 10,900 0 (0%) 4,266 46.48 0 0 10,900 11,900 9,900
09/06/2026 10,900 0 (0%) 100 1.09 0 0 10,900 11,900 9,900
08/06/2026 10,900 0 (0%) 200 2.13 0 0 10,900 11,900 9,900
05/06/2026 10,900 0 (0%) 3,900 42.51 0 0 10,900 11,900 9,900
04/06/2026 10,900 0 (0%) 4,900 52.21 0 0 10,900 11,900 9,900
03/06/2026 10,900 -0.1 (-0.91%) 1,950 21.02 0 0 11,000 12,100 9,900
02/06/2026 11,000 0 (0%) 6,560 70.2 0 0 11,000 12,100 9,900
01/06/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
29/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
28/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
27/05/2026 11,000 0 (0%) 1,123 12.14 0 0 11,000 12,100 9,900
26/05/2026 11,000 0 (0%) 1,460 16. 0 0 11,000 12,100 9,900
25/05/2026 11,000 0 (0%) 100 1.1 0 0 11,000 12,100 9,900
22/05/2026 11,000 0 (0%) 111 1.22 0 0 11,000 12,100 9,900
21/05/2026 11,000 0 (0%) 1,200 13.2 0 0 11,000 12,100 9,900
20/05/2026 11,000 -0.1 (-0.9%) 1,110 11.71 0 0 11,100 12,200 10,000
19/05/2026 11,100 0.1 (0.91%) 1,500 16.65 0 0 11,000 12,100 9,900
18/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
15/05/2026 11,000 -0.1 (-0.9%) 3,800 42.13 0 0 11,100 12,200 10,000
14/05/2026 11,100 0 (0%) 901 10. 0 0 11,100 12,200 10,000
13/05/2026 11,100 0 (0%) 202 2.24 0 0 11,100 12,200 10,000
12/05/2026 11,100 0 (0%) 3,900 43.25 0 0 11,100 12,200 10,000
11/05/2026 11,100 -0.3 (-2.63%) 1,300 14.54 0 0 11,400 12,500 10,300
08/05/2026 11,400 -0.1 (-0.87%) 300 3.42 0 0 11,500 12,600 10,400
07/05/2026 11,500 0.1 (0.88%) 1,500 17.05 0 0 11,400 12,500 10,300
06/05/2026 11,400 -0.1 (-0.87%) 5,713 61.59 0 0 11,500 12,600 10,400
05/05/2026 11,500 0.2 (1.77%) 500 5.67 0 0 11,300 12,400 10,200
04/05/2026 11,300 0 (0%) 8,000 88.91 0 0 11,300 12,400 10,200
29/04/2026 11,300 0 (0%) 2,501 28. 0 0 11,300 12,400 10,200
28/04/2026 11,300 0 (0%) 1,300 14.69 0 0 11,300 12,400 10,200
24/04/2026 11,300 0 (0%) 2,612 29.65 0 0 11,300 12,400 10,200
23/04/2026 11,300 -0.3 (-2.59%) 26,600 297.67 0 0 11,600 12,700 10,500
22/04/2026 11,600 -0.6 (-4.92%) 29,800 348.34 0 0 12,200 13,400 11,000
21/04/2026 12,200 -1.3 (-9.63%) 79,400 977.22 0 0 13,500 14,800 12,200
20/04/2026 13,500 -1.5 (-10%) 22,100 299.37 0 0 15,000 16,500 13,500
17/04/2026 15,000 1.2 (8.7%) 35,100 507.61 0 0 13,800 15,100 12,500
16/04/2026 13,800 -0.1 (-0.72%) 18,426 234.78 0 0 13,900 15,200 12,600
15/04/2026 13,900 -0.1 (-0.71%) 11,800 153.48 0 0 14,000 15,400 12,600
14/04/2026 14,000 1.2 (9.38%) 96,709 1,334.86 0 0 12,800 14,000 11,600
13/04/2026 12,800 0 (0%) 20,671 263.98 0 0 12,800 14,000 11,600
10/04/2026 12,800 -0.2 (-1.54%) 9,563 114.69 0 0 13,000 14,300 11,700
09/04/2026 13,000 0.2 (1.56%) 14,380 186.35 0 0 12,800 14,000 11,600
08/04/2026 12,800 1.1 (9.4%) 35,592 449.3 0 0 11,700 12,800 10,600
07/04/2026 11,700 -0.2 (-1.68%) 2,958 34.44 0 0 11,900 13,000 10,800
06/04/2026 11,900 0.1 (0.85%) 1,028 12.12 0 0 11,800 12,900 10,700
03/04/2026 11,800 -0.2 (-1.67%) 700 8.31 0 0 12,000 13,200 10,800
02/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
01/04/2026 12,000 0 (0%) 100 1.2 0 0 12,000 13,200 10,800
31/03/2026 12,000 -0.2 (-1.64%) 200 2.42 0 0 12,200 13,400 11,000
30/03/2026 12,200 -0.1 (-0.81%) 249 3.05 0 0 12,300 13,500 11,100
27/03/2026 12,300 1.1 (9.82%) 860 9.74 0 0 11,200 12,300 10,100
26/03/2026 11,200 -0.9 (-7.44%) 1,100 12.41 0 0 12,100 13,300 10,900
25/03/2026 12,100 0 (0%) 0 0 0 0 12,100 13,300 10,900
24/03/2026 12,100 1.1 (10%) 1,570 18.92 0 0 11,000 12,100 9,900
23/03/2026 11,000 -1 (-8.33%) 2,700 31.17 0 0 12,000 13,200 10,800
20/03/2026 12,000 0 (0%) 2,705 32.46 0 0 12,000 13,200 10,800
19/03/2026 12,000 0 (0%) 1,500 18 0 0 12,000 13,200 10,800
18/03/2026 12,000 0 (0%) 966 11.53 0 0 12,000 13,200 10,800
17/03/2026 12,000 0 (0%) 1,956 23.29 0 0 12,000 13,200 10,800
16/03/2026 12,000 0.2 (1.69%) 3,300 39.51 0 0 11,800 12,900 10,700
13/03/2026 11,800 -0.1 (-0.84%) 2,000 23.6 0 0 11,900 13,000 10,800
12/03/2026 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
11/03/2026 11,900 0 (0%) 300 3.57 0 0 11,900 13,000 10,800
10/03/2026 11,900 0.3 (2.59%) 3,310 39.4 0 0 11,600 12,700 10,500
09/03/2026 11,600 -0.3 (-2.52%) 1,800 19.69 0 0 11,900 13,000 10,800
06/03/2026 11,900 0 (0%) 6,000 71.4 0 0 11,900 13,000 10,800
05/03/2026 11,900 0.1 (0.85%) 500 5.79 0 0 11,800 12,900 10,700
04/03/2026 11,800 -0.1 (-0.84%) 1,700 20.09 0 0 11,900 13,000 10,800
03/03/2026 11,900 0 (0%) 1,016 12.03 0 0 11,900 13,000 10,800
02/03/2026 11,900 0.1 (0.85%) 1,500 17.73 0 0 11,800 12,900 10,700
27/02/2026 11,800 -0.1 (-0.84%) 600 7.09 0 0 11,900 13,000 10,800
26/02/2026 11,900 0 (0%) 601 7.18 0 0 11,900 13,000 10,800
25/02/2026 11,900 -0.1 (-0.83%) 3,800 45.22 0 0 12,000 13,200 10,800
24/02/2026 12,000 0 (0%) 4,200 49.25 0 0 12,000 13,200 10,800
23/02/2026 12,000 0.2 (1.69%) 4,750 55.09 0 0 11,800 12,900 10,700
13/02/2026 11,800 -0.1 (-0.84%) 3,200 37.2 0 0 11,900 13,000 10,800
12/02/2026 11,900 0.3 (2.59%) 1,945 22.75 0 0 11,600 12,700 10,500
11/02/2026 11,600 0.1 (0.87%) 741 8.72 0 0 11,500 12,600 10,400
10/02/2026 11,500 -0.5 (-4.17%) 6,746 79.44 0 0 12,000 13,200 10,800
09/02/2026 12,000 -0.2 (-1.64%) 5,100 62.2 0 0 12,200 13,400 11,000
06/02/2026 12,200 0 (0%) 400 4.88 0 0 12,200 13,400 11,000
05/02/2026 12,200 0 (0%) 1,434 17.62 0 0 12,200 13,400 11,000
04/02/2026 12,200 -0.3 (-2.4%) 7,202 87.58 0 0 12,500 13,700 11,300
03/02/2026 12,500 0 (0%) 2,000 25 0 0 12,500 13,700 11,300
02/02/2026 12,500 0.1 (0.81%) 100 1.25 0 0 12,400 13,600 11,200
30/01/2026 12,400 -0.1 (-0.8%) 6,604 81.77 0 0 12,500 13,700 11,300
29/01/2026 12,500 0 (0%) 1 0.01 0 0 12,500 13,700 11,300
28/01/2026 12,500 0 (0%) 1,300 16.25 0 0 12,500 13,700 11,300
27/01/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
26/01/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
23/01/2026 12,500 -0.1 (-0.79%) 3,501 43.7 0 0 12,600 13,800 11,400
22/01/2026 12,600 0 (0%) 2,104 26.51 0 0 12,600 13,800 11,400
21/01/2026 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
20/01/2026 12,600 0 (0%) 8 0.09 0 0 12,600 13,800 11,400
19/01/2026 12,600 0.1 (0.8%) 501 6.18 0 0 12,500 13,700 11,300
16/01/2026 12,500 0 (0%) 804 10.05 0 0 12,500 13,700 11,300
15/01/2026 12,500 0 (0%) 325 4.02 0 0 12,500 13,700 11,300
14/01/2026 12,500 0 (0%) 3,300 41.25 0 0 12,500 13,700 11,300
13/01/2026 12,500 0 (0%) 110 1.37 0 0 12,500 13,700 11,300
12/01/2026 12,500 0.1 (0.81%) 3,700 46.35 0 0 12,400 13,600 11,200
09/01/2026 12,400 0 (0%) 1,200 14.9 0 0 12,400 13,600 11,200
08/01/2026 12,400 0.1 (0.81%) 5,984 73.64 0 0 12,300 13,500 11,100
07/01/2026 12,300 0.1 (0.82%) 300 3.67 0 0 12,200 13,400 11,000
06/01/2026 12,200 0 (0%) 216 2.64 0 0 12,200 13,400 11,000
05/01/2026 12,200 -0.1 (-0.81%) 7,208 88.46 0 0 12,300 13,500 11,100
31/12/2025 12,300 0 (0%) 800 9.85 0 0 12,300 13,500 11,100
30/12/2025 12,300 0.1 (0.82%) 508 6.25 0 0 12,200 13,400 11,000
29/12/2025 12,200 -0.3 (-2.4%) 58,402 705.4 0 0 12,500 13,700 11,300
26/12/2025 12,500 0 (0%) 14,000 173.88 0 0 12,500 13,700 11,300
25/12/2025 12,500 -0.1 (-0.79%) 1,451 18.19 0 0 12,600 13,800 11,400
24/12/2025 12,600 0.2 (1.61%) 4,300 54.13 0 0 12,400 13,600 11,200
23/12/2025 12,400 -0.1 (-0.8%) 18,191 225.54 0 0 12,500 13,700 11,300
22/12/2025 12,500 0.1 (0.81%) 4,400 54.95 0 0 12,400 13,600 11,200

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