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
19/06/2026 21,500 -0.1 (-0.46%) 600 12.59 0 0 21,600 24,800 18,400
18/06/2026 20,600 -3.6 (-14.88%) 1,505 32.44 0 0 24,200 27,800 20,600
17/06/2026 24,200 0 (0%) 21 0.43 0 0 24,200 27,800 20,600
16/06/2026 20,600 -3.6 (-14.88%) 207 5.03 0 0 24,200 27,800 20,600
15/06/2026 24,200 0 (0%) 121 2.86 0 0 24,200 27,800 20,600
12/06/2026 24,200 0 (0%) 0 0 0 0 24,200 27,800 20,600
11/06/2026 24,200 0 (0%) 10 0.24 20,000 412 24,200 27,800 20,600
10/06/2026 24,200 3.1 (14.69%) 105 2.54 0 0 21,100 24,200 18,000
09/06/2026 21,100 2.7 (14.67%) 120 2.53 0 0 18,400 21,100 15,700
08/06/2026 18,400 2.4 (15%) 200 3.68 0 0 16,000 18,400 13,600
05/06/2026 15,600 -2.6 (-14.29%) 1,000 16.02 0 0 18,200 20,900 15,500
04/06/2026 18,200 -3.2 (-14.95%) 2,601 47.34 0 0 21,400 24,600 18,200
03/06/2026 21,400 0 (0%) 0 0 0 0 21,400 24,600 18,200
02/06/2026 21,400 0 (0%) 0 0 0 0 21,400 24,600 18,200
01/06/2026 21,400 0 (0%) 0 0 0 0 21,400 24,600 18,200
29/05/2026 21,400 0 (0%) 0 0 114,500 2,083.9 21,400 24,600 18,200
28/05/2026 21,400 0 (0%) 0 0 320,000 5,824 21,400 24,600 18,200
27/05/2026 21,400 0 (0%) 0 0 0 0 21,400 24,600 18,200
26/05/2026 21,400 0 (0%) 14 0.27 0 0 21,400 24,600 18,200
25/05/2026 21,400 0 (0%) 0 0 0 0 21,400 24,600 18,200
22/05/2026 21,400 0 (0%) 0 0 0 0 21,400 24,600 18,200
21/05/2026 21,400 0 (0%) 1 0.02 0 0 21,400 24,600 18,200
20/05/2026 21,400 0 (0%) 0 0 0 0 21,400 24,600 18,200
19/05/2026 21,400 0 (0%) 0 0 0 0 21,400 24,600 18,200
18/05/2026 21,400 0 (0%) 0 0 0 0 21,400 24,600 18,200
15/05/2026 21,400 0 (0%) 0 0 0 0 21,400 24,600 18,200
14/05/2026 21,400 0 (0%) 0 0 0 0 21,400 24,600 18,200
13/05/2026 21,400 -0.9 (-4.04%) 2,744 58.71 0 0 22,300 25,600 19,000
12/05/2026 21,400 -3.7 (-14.74%) 816 18.17 0 0 25,100 28,800 21,400
11/05/2026 25,100 0 (0%) 0 0 0 0 25,100 28,800 21,400
08/05/2026 21,000 -2.3 (-9.87%) 400 10.05 0 0 23,300 26,700 19,900
07/05/2026 23,300 -4 (-14.65%) 106 2.47 0 0 27,300 31,300 23,300
06/05/2026 27,300 3.5 (14.71%) 106 2.87 0 0 23,800 27,300 20,300
05/05/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
04/05/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
29/04/2026 22,000 0.5 (2.33%) 300 7.14 0 0 21,500 24,700 18,300
28/04/2026 21,500 0 (0%) 1 0.02 0 0 21,500 24,700 18,300
24/04/2026 19,500 -1.5 (-7.14%) 900 19.33 0 0 21,000 24,100 17,900
23/04/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
22/04/2026 21,000 0.2 (0.96%) 1,021 21.44 0 0 20,800 23,900 17,700
21/04/2026 20,800 0 (0%) 0 0 0 0 20,800 23,900 17,700
20/04/2026 20,800 0 (0%) 0 0 0 0 20,800 23,900 17,700
17/04/2026 19,500 -3.3 (-14.47%) 561 11.61 0 0 22,800 26,200 19,400
16/04/2026 18,700 -3.3 (-15%) 300 6.85 0 0 22,000 25,300 18,700
15/04/2026 19,700 -3.4 (-14.72%) 300 6.59 0 0 23,100 26,500 19,700
14/04/2026 21,200 -3.7 (-14.86%) 400 9.23 0 0 24,900 28,600 21,200
13/04/2026 24,900 3.2 (14.75%) 161 3.96 0 0 21,700 24,900 18,500
10/04/2026 23,000 1.6 (7.48%) 1,700 36.97 0 0 21,400 24,600 18,200
09/04/2026 22,900 1.7 (8.02%) 501 10.7 0 0 21,200 24,300 18,100
08/04/2026 20,300 -2.2 (-9.78%) 600 12.74 0 0 22,500 25,800 19,200
07/04/2026 21,000 0.1 (0.48%) 202 4.54 0 0 20,900 24,000 17,800
06/04/2026 20,900 0 (0%) 0 0 0 0 20,900 24,000 17,800
03/04/2026 20,900 -0.3 (-1.42%) 100 2.09 0 0 21,200 24,300 18,100
02/04/2026 21,200 0 (0%) 36 0.66 0 0 21,200 24,300 18,100
01/04/2026 21,200 0 (0%) 22 0.46 0 0 21,200 24,300 18,100
31/03/2026 19,100 -1.6 (-7.73%) 330 7.06 0 0 20,700 23,800 17,600
30/03/2026 21,000 0.6 (2.94%) 1,300 26.93 0 0 20,400 23,400 17,400
27/03/2026 21,000 0 (0%) 500 10.19 0 0 21,000 24,100 17,900
26/03/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
25/03/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
24/03/2026 21,000 -0.3 (-1.41%) 100 2.1 0 0 21,300 24,400 18,200
23/03/2026 21,500 0.5 (2.38%) 479 9.91 0 0 21,000 24,100 17,900
20/03/2026 21,000 -3.6 (-14.63%) 3,200 67.2 0 0 24,600 28,200 21,000
19/03/2026 24,600 0 (0%) 0 0 0 0 24,600 28,200 21,000
18/03/2026 24,500 2.5 (11.36%) 701 17.23 0 0 22,000 25,300 18,700
17/03/2026 22,000 -2.8 (-11.29%) 110 2.41 0 0 24,800 28,500 21,100
16/03/2026 24,800 0 (0%) 0 0 0 0 24,800 28,500 21,100
13/03/2026 24,400 0.4 (1.67%) 2,100 52.1 0 0 24,000 27,600 20,400
12/03/2026 24,000 -3 (-11.11%) 118 2.83 0 0 27,000 31,000 23,000
11/03/2026 27,000 3.5 (14.89%) 100 2.7 0 0 23,500 27,000 20,000
10/03/2026 23,500 -1.4 (-5.62%) 100 2.35 0 0 24,900 28,600 21,200
09/03/2026 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
06/03/2026 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
05/03/2026 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
04/03/2026 24,900 0 (0%) 7 0.15 0 0 24,900 28,600 21,200
03/03/2026 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
02/03/2026 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
27/02/2026 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
26/02/2026 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
25/02/2026 24,900 -2.8 (-10.11%) 100 2.49 0 0 27,700 31,800 23,600
24/02/2026 27,700 0 (0%) 7 0.19 0 0 27,700 31,800 23,600
23/02/2026 27,700 0 (0%) 0 0 0 0 27,700 31,800 23,600
13/02/2026 27,700 3.6 (14.94%) 100 2.77 0 0 24,100 27,700 20,500
12/02/2026 24,100 0 (0%) 0 0 0 0 24,100 27,700 20,500
11/02/2026 24,100 3.1 (14.76%) 100 2.41 0 0 21,000 24,100 17,900
10/02/2026 21,000 0 (0%) 100 2.1 8,750 156.63 21,000 24,100 17,900
09/02/2026 21,000 2.6 (14.13%) 100 2.1 0 0 18,400 21,100 15,700
06/02/2026 18,400 2.4 (15%) 100 1.84 0 0 16,000 18,400 13,600
05/02/2026 16,000 -0.1 (-0.62%) 2,000 32 0 0 16,100 18,500 13,700
04/02/2026 16,100 -2.3 (-12.5%) 3,001 48.32 0 0 18,400 21,100 15,700
03/02/2026 18,400 2.4 (15%) 100 1.84 0 0 16,000 18,400 13,600
02/02/2026 15,800 -2.7 (-14.59%) 1,204 19.24 0 0 18,500 21,200 15,800
30/01/2026 18,500 -3.2 (-14.75%) 100 1.85 0 0 21,700 24,900 18,500
29/01/2026 21,700 -3.8 (-14.9%) 108 2.34 0 0 25,500 29,300 21,700
28/01/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
27/01/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
26/01/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
23/01/2026 25,500 0 (0%) 100 2.55 0 0 25,500 29,300 21,700
22/01/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
21/01/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
20/01/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
19/01/2026 25,500 0 (0%) 1 0.03 0 0 25,500 29,300 21,700
16/01/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
15/01/2026 25,500 0 (0%) 100 2.55 0 0 25,500 29,300 21,700
14/01/2026 25,500 0 (0%) 100 2.55 0 0 25,500 29,300 21,700
13/01/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
12/01/2026 25,500 -1.3 (-4.85%) 100 2.55 0 0 26,800 30,800 22,800
09/01/2026 26,800 0 (0%) 100 2.68 0 0 26,800 30,800 22,800
08/01/2026 26,800 -2.9 (-9.76%) 100 2.68 0 0 29,700 34,100 25,300
07/01/2026 29,700 0 (0%) 0 0 0 0 29,700 34,100 25,300
06/01/2026 29,700 0 (0%) 19 0.56 0 0 29,700 34,100 25,300
05/01/2026 29,500 -0.2 (-0.67%) 1,100 32.68 0 0 29,700 34,100 25,300
31/12/2025 27,800 1 (3.73%) 804 23.87 0 0 26,800 30,800 22,800
30/12/2025 26,700 3.3 (14.1%) 286 7.63 0 0 23,400 26,900 19,900
29/12/2025 23,400 3 (14.71%) 102 2.37 0 0 20,400 23,400 17,400
26/12/2025 20,400 -3 (-12.82%) 301 6.14 0 0 23,400 26,900 19,900
25/12/2025 23,900 -2.1 (-8.08%) 612 14.31 0 0 26,000 29,900 22,100
24/12/2025 26,000 2 (8.33%) 100 2.6 0 0 24,000 27,600 20,400
23/12/2025 24,000 1.3 (5.73%) 105 2.5 0 0 22,700 26,100 19,300
22/12/2025 23,000 0.8 (3.6%) 1,750 39.63 0 0 22,200 25,500 18,900

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