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 12,100 0.9 (8.04%) 0 0 0 0 11,200 12,800 9,600
23/06/2026 12,100 0.9 (8.04%) 0 0 0 0 11,200 12,800 9,600
22/06/2026 12,100 1.4 (13.08%) 390 4.31 0 0 10,700 12,300 9,100
19/06/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
18/06/2026 10,700 1.2 (12.63%) 110 1.18 0 0 9,500 10,900 8,100
17/06/2026 9,500 -0.8 (-7.77%) 500 4.75 0 0 10,300 11,800 8,800
16/06/2026 10,300 1 (10.75%) 348 3.58 0 0 9,300 10,600 8,000
15/06/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
12/06/2026 7,800 -1.2 (-13.33%) 400 3.56 0 0 9,000 10,300 7,700
11/06/2026 9,000 -1 (-10%) 100 0.9 0 0 10,000 11,500 8,500
10/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
09/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
08/06/2026 10,000 0 (0%) 1 0.01 0 0 10,000 11,500 8,500
05/06/2026 10,000 0 (0%) 1 0.01 0 0 10,000 11,500 8,500
04/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
03/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
02/06/2026 10,000 0 (0%) 3 0.03 0 0 10,000 11,500 8,500
01/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
29/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
28/05/2026 10,000 0 (0%) 1 0.01 0 0 10,000 11,500 8,500
27/05/2026 10,000 -0.2 (-1.96%) 1,200 12.01 0 0 10,200 11,700 8,700
26/05/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
25/05/2026 10,200 -0.8 (-7.27%) 1,300 13.32 0 0 11,000 12,600 9,400
22/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
21/05/2026 10,900 -0.1 (-0.91%) 230 2.52 0 0 11,000 12,600 9,400
20/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
19/05/2026 12,200 -0.5 (-3.94%) 1,100 13.22 0 0 12,700 14,600 10,800
18/05/2026 12,500 0.5 (4.17%) 400 5.07 0 0 12,000 13,800 10,200
15/05/2026 12,000 0 (0%) 101 1.21 0 0 12,000 13,800 10,200
14/05/2026 12,000 -0.2 (-1.64%) 100 1.2 0 0 12,200 14,000 10,400
13/05/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
12/05/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
11/05/2026 12,200 0 (0%) 2 0.03 0 0 12,200 14,000 10,400
08/05/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
07/05/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
06/05/2026 12,200 0.7 (6.09%) 100 1.22 0 0 11,500 13,200 9,800
05/05/2026 11,500 0 (0%) 17 0.22 0 0 11,500 13,200 9,800
04/05/2026 11,500 1.4 (13.86%) 629 7.25 0 0 10,100 11,600 8,600
29/04/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
28/04/2026 10,100 -1.5 (-12.93%) 900 9.05 0 0 11,600 13,300 9,900
24/04/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
23/04/2026 11,600 0 (0%) 8,013 92.84 0 0 11,600 13,300 9,900
22/04/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
21/04/2026 11,600 0 (0%) 5,773 66.83 0 0 11,600 13,300 9,900
20/04/2026 11,800 -0.8 (-6.35%) 6,200 72.13 0 0 12,600 14,400 10,800
17/04/2026 12,600 0 (0%) 1,200 15.12 0 0 12,600 14,400 10,800
16/04/2026 13,600 -2.4 (-15%) 10,100 137.36 0 0 16,000 18,400 13,600
15/04/2026 16,000 1.7 (11.89%) 101 1.62 0 0 14,300 16,400 12,200
14/04/2026 13,900 1 (7.75%) 300 4.28 0 0 12,900 14,800 11,000
13/04/2026 12,500 -2 (-13.79%) 6,900 89.07 0 0 14,500 16,600 12,400
10/04/2026 14,200 0 (0%) 3,700 53.56 0 0 14,200 16,300 12,100
09/04/2026 15,100 0 (0%) 10,809 163.86 0 0 15,100 17,300 12,900
08/04/2026 15,200 0 (0%) 2,209 33.36 0 0 15,200 17,400 13,000
07/04/2026 15,000 -0.6 (-3.85%) 4,500 68.35 0 0 15,600 17,900 13,300
06/04/2026 15,600 -0.4 (-2.5%) 4,700 73.34 0 0 16,000 18,400 13,600
03/04/2026 16,000 -0.5 (-3.03%) 6,000 96 0 0 16,500 18,900 14,100
02/04/2026 16,500 0 (0%) 6,100 100.65 0 0 16,500 18,900 14,100
01/04/2026 16,500 -0.4 (-2.37%) 5,000 82.5 0 0 16,900 19,400 14,400
31/03/2026 18,000 2 (12.5%) 2,200 37.08 0 0 16,000 18,400 13,600
30/03/2026 16,000 0.1 (0.63%) 3,351 53.62 0 0 15,900 18,200 13,600
27/03/2026 16,000 0 (0%) 1,900 30.28 0 0 16,000 18,400 13,600
26/03/2026 16,000 0.4 (2.56%) 2,008 32.12 0 0 15,600 17,900 13,300
25/03/2026 16,000 0.2 (1.27%) 3,400 53.04 0 0 15,800 18,100 13,500
24/03/2026 16,200 1.2 (8%) 11,400 180.51 0 0 15,000 17,200 12,800
23/03/2026 15,000 0 (0%) 6,400 95.95 0 0 15,000 17,200 12,800
20/03/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
19/03/2026 15,000 -0.6 (-3.85%) 900 13.5 0 0 15,600 17,900 13,300
18/03/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
17/03/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
16/03/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
13/03/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
12/03/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
11/03/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
10/03/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
09/03/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
06/03/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
05/03/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
04/03/2026 16,200 1.8 (12.5%) 100 1.62 0 0 14,400 16,500 12,300
03/03/2026 14,400 0 (0%) 200 2.88 0 0 14,400 16,500 12,300
02/03/2026 14,300 0.3 (2.14%) 25,400 365.9 0 0 14,000 16,100 11,900
27/02/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
26/02/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
25/02/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
24/02/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
23/02/2026 14,000 1 (7.69%) 110 1.55 0 0 13,000 14,900 11,100
13/02/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
12/02/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
11/02/2026 14,000 0.5 (3.7%) 200 2.6 0 0 13,500 15,500 11,500
10/02/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
09/02/2026 13,500 0.5 (3.85%) 100 1.35 0 0 13,000 14,900 11,100
06/02/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
05/02/2026 12,800 -0.4 (-3.03%) 1,000 13.02 0 0 13,200 15,100 11,300
04/02/2026 13,200 -1.2 (-8.33%) 1,200 15.84 0 0 14,400 16,500 12,300
03/02/2026 14,400 -1.1 (-7.1%) 150 2.19 0 0 15,500 17,800 13,200
02/02/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
30/01/2026 15,500 -1 (-6.06%) 2,000 31 0 0 16,500 18,900 14,100
29/01/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
28/01/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
27/01/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
26/01/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
23/01/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
22/01/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
21/01/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
20/01/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
19/01/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
16/01/2026 16,500 0 (0%) 1 0.02 0 0 16,500 18,900 14,100
15/01/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
14/01/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
13/01/2026 16,500 1.6 (10.74%) 150 2.43 0 0 14,900 17,100 12,700
12/01/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
09/01/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
08/01/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
07/01/2026 14,900 1.9 (14.62%) 300 4.47 0 0 13,000 14,900 11,100
06/01/2026 13,000 -0.5 (-3.7%) 1,000 13 0 0 13,500 15,500 11,500
05/01/2026 13,500 -0.4 (-2.88%) 200 2.7 0 0 13,900 15,900 11,900
31/12/2025 13,900 -2.2 (-13.66%) 600 8.36 0 0 16,100 18,500 13,700
30/12/2025 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
29/12/2025 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
26/12/2025 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
25/12/2025 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
24/12/2025 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700

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