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 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
22/06/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
19/06/2026 8,800 -0.1 (-1.12%) 1,000 8.8 0 0 8,900 10,200 7,600
18/06/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
17/06/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
16/06/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
15/06/2026 8,900 -0.1 (-1.11%) 603 5.37 0 0 9,000 10,300 7,700
12/06/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
11/06/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
10/06/2026 9,000 0 (0%) 500 4.5 0 0 9,000 10,300 7,700
09/06/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
08/06/2026 9,000 0 (0%) 100 0.9 0 0 9,000 10,300 7,700
05/06/2026 9,000 0.3 (3.45%) 325 2.92 0 0 8,700 10,000 7,400
04/06/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
03/06/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
02/06/2026 8,700 0 (0%) 600 5.22 0 0 8,700 10,000 7,400
01/06/2026 8,700 0 (0%) 1 0.01 0 0 8,700 10,000 7,400
29/05/2026 8,700 0 (0%) 9 0.07 0 0 8,700 10,000 7,400
28/05/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
27/05/2026 8,700 -0.1 (-1.14%) 1,000 8.7 0 0 8,800 10,100 7,500
26/05/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
25/05/2026 8,800 1 (12.82%) 1,400 12.31 0 0 7,800 8,900 6,700
22/05/2026 7,600 -1.2 (-13.64%) 3,382 26.22 0 0 8,800 10,100 7,500
21/05/2026 8,800 0.1 (1.15%) 100 0.88 0 0 8,700 10,000 7,400
20/05/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
19/05/2026 8,700 0 (0%) 0 0 255,865 1,893.4 8,700 10,000 7,400
18/05/2026 8,700 0 (0%) 200 1.74 0 0 8,700 10,000 7,400
15/05/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
14/05/2026 8,700 -0.4 (-4.4%) 100 0.87 0 0 9,100 10,400 7,800
13/05/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
12/05/2026 9,100 0.1 (1.11%) 400 3.64 450,000 4,500 9,000 10,300 7,700
11/05/2026 9,000 0.1 (1.12%) 100 0.9 0 0 8,900 10,200 7,600
08/05/2026 9,000 0.2 (2.27%) 639 5.74 0 0 8,800 10,100 7,500
07/05/2026 8,800 -1 (-10.2%) 1,000 8.8 0 0 9,800 11,200 8,400
06/05/2026 9,700 0.7 (7.78%) 302 2.96 0 0 9,000 10,300 7,700
05/05/2026 9,000 -0.1 (-1.1%) 1,720 15.48 0 0 9,100 10,400 7,800
04/05/2026 9,100 0.6 (7.06%) 1,727 15.81 0 0 8,500 9,700 7,300
29/04/2026 8,500 0 (0%) 65 0.48 0 0 8,500 9,700 7,300
28/04/2026 8,200 -1.4 (-14.58%) 16,803 142.16 0 0 9,600 11,000 8,200
24/04/2026 9,600 0 (0%) 540 5.18 0 0 9,600 11,000 8,200
23/04/2026 9,400 -0.6 (-6%) 4,705 45.32 0 0 10,000 11,500 8,500
22/04/2026 10,000 -0.1 (-0.99%) 5,700 57 0 0 10,100 11,600 8,600
21/04/2026 10,000 -0.1 (-0.99%) 401 4.03 0 0 10,100 11,600 8,600
20/04/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
17/04/2026 10,100 0 (0%) 100 1.01 0 0 10,100 11,600 8,600
16/04/2026 10,100 0.1 (1%) 2,551 25.77 0 0 10,000 11,500 8,500
15/04/2026 10,000 -0.7 (-6.54%) 21,202 212.94 0 0 10,700 12,300 9,100
14/04/2026 10,900 -0.1 (-0.91%) 2,000 21.31 0 0 11,000 12,600 9,400
13/04/2026 11,000 0 (0%) 1,540 16.94 0 0 11,000 12,600 9,400
10/04/2026 11,000 0.2 (1.85%) 200 2.2 0 0 10,800 12,400 9,200
09/04/2026 10,800 0.4 (3.85%) 1,000 10.8 0 0 10,400 11,900 8,900
08/04/2026 10,000 -1 (-9.09%) 16,419 170.86 0 0 11,000 12,600 9,400
07/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
06/04/2026 11,000 0 (0%) 222 2.44 0 0 11,000 12,600 9,400
03/04/2026 11,000 -0.2 (-1.79%) 300 3.3 0 0 11,200 12,800 9,600
02/04/2026 11,400 -0.1 (-0.87%) 700 7.87 0 0 11,500 13,200 9,800
01/04/2026 11,500 0.5 (4.55%) 1,300 14.95 0 0 11,000 12,600 9,400
31/03/2026 11,000 -0.6 (-5.17%) 5,500 60.52 0 0 11,600 13,300 9,900
30/03/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
27/03/2026 11,600 -0.1 (-0.85%) 100 1.16 0 0 11,700 13,400 10,000
26/03/2026 11,700 0 (0%) 2,000 23.4 0 0 11,700 13,400 10,000
25/03/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
24/03/2026 11,600 -0.2 (-1.69%) 300 3.5 0 0 11,800 13,500 10,100
23/03/2026 11,800 0.2 (1.72%) 100 1.18 0 0 11,600 13,300 9,900
20/03/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
19/03/2026 11,600 0 (0%) 154 1.79 0 0 11,600 13,300 9,900
18/03/2026 11,700 0 (0%) 1,000 11.63 0 0 11,700 13,400 10,000
17/03/2026 11,700 0 (0%) 100 1.17 0 0 11,700 13,400 10,000
16/03/2026 11,500 1.2 (11.65%) 500 5.85 0 0 10,300 11,800 8,800
13/03/2026 10,200 -1.5 (-12.82%) 3,305 33.96 0 0 11,700 13,400 10,000
12/03/2026 11,600 -0.1 (-0.85%) 400 4.67 0 0 11,700 13,400 10,000
11/03/2026 12,000 0.8 (7.14%) 600 7.04 0 0 11,200 12,800 9,600
10/03/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
09/03/2026 10,500 -0.9 (-7.89%) 600 6.7 0 0 11,400 13,100 9,700
06/03/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
05/03/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
04/03/2026 12,000 0.8 (7.14%) 700 8 0 0 11,200 12,800 9,600
03/03/2026 11,200 0.1 (0.9%) 5,510 61.6 0 0 11,100 12,700 9,500
02/03/2026 11,200 -0.5 (-4.27%) 7,660 85.32 0 0 11,700 13,400 10,000
27/02/2026 11,900 0 (0%) 1,900 22.29 0 0 11,900 13,600 10,200
26/02/2026 12,000 -0.1 (-0.83%) 3,400 40.48 0 0 12,100 13,900 10,300
25/02/2026 11,900 -0.6 (-4.8%) 1,910 23.19 0 0 12,500 14,300 10,700
24/02/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
23/02/2026 12,100 -0.3 (-2.42%) 1,600 20.06 0 0 12,400 14,200 10,600
13/02/2026 11,500 -0.5 (-4.17%) 2,304 28.59 0 0 12,000 13,800 10,200
12/02/2026 12,300 -0.2 (-1.6%) 3,100 37.28 0 0 12,500 14,300 10,700
11/02/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
10/02/2026 12,500 0 (0%) 1,102 13.73 0 0 12,500 14,300 10,700
09/02/2026 12,000 -1.8 (-13.04%) 1,301 16.26 0 0 13,800 15,800 11,800
06/02/2026 13,800 0 (0%) 300 4.14 0 0 13,800 15,800 11,800
05/02/2026 13,800 0 (0%) 300 4.13 0 0 13,800 15,800 11,800
04/02/2026 13,800 -0.3 (-2.13%) 9,215 126.83 0 0 14,100 16,200 12,000
03/02/2026 14,000 -0.1 (-0.71%) 0 0 0 0 14,100 16,200 12,000
02/02/2026 14,000 -0.2 (-1.41%) 5,701 80.56 256,700 3,978.85 14,200 16,300 12,100
30/01/2026 14,100 0.9 (6.82%) 7,490 106.63 0 0 13,200 15,100 11,300
29/01/2026 13,200 0 (0%) 0 0 0 0 13,200 15,100 11,300
28/01/2026 13,400 1.1 (8.94%) 4,510 59.47 0 0 12,300 14,100 10,500
27/01/2026 12,100 -0.3 (-2.42%) 1,100 13.51 0 0 12,400 14,200 10,600
26/01/2026 12,500 -0.3 (-2.34%) 12,500 154.92 0 0 12,800 14,700 10,900
23/01/2026 12,800 0 (0%) 400 5.12 0 0 12,800 14,700 10,900
22/01/2026 13,000 0.4 (3.17%) 16,610 213.23 0 0 12,600 14,400 10,800
21/01/2026 12,500 0 (0%) 18,428 231.96 0 0 12,500 14,300 10,700
20/01/2026 12,900 -0.5 (-3.73%) 18,200 228.38 0 0 13,400 15,400 11,400
19/01/2026 13,000 -0.2 (-1.52%) 510 6.8 0 0 13,200 15,100 11,300
16/01/2026 13,000 0.5 (4%) 11,286 148.61 0 0 12,500 14,300 10,700
15/01/2026 12,700 0.5 (4.1%) 6,800 85.22 0 0 12,200 14,000 10,400
14/01/2026 12,300 0 (0%) 11,800 143.95 0 0 12,300 14,100 10,500
13/01/2026 12,400 -0.1 (-0.8%) 4,800 58.8 0 0 12,500 14,300 10,700
12/01/2026 12,100 -0.2 (-1.63%) 5,600 69.94 0 0 12,300 14,100 10,500
09/01/2026 12,300 0 (0%) 10,955 134.53 0 0 12,300 14,100 10,500
08/01/2026 12,300 -0.1 (-0.81%) 23,500 288.59 0 0 12,400 14,200 10,600
07/01/2026 12,000 -0.5 (-4%) 6,524 81.08 0 0 12,500 14,300 10,700
06/01/2026 12,500 0.1 (0.81%) 15,634 194.65 0 0 12,400 14,200 10,600
05/01/2026 12,500 0.5 (4.17%) 24,820 307.08 0 0 12,000 13,800 10,200
31/12/2025 12,200 0.7 (6.09%) 13,608 163.2 0 0 11,500 13,200 9,800
30/12/2025 11,600 -0.3 (-2.52%) 22,700 262.07 0 0 11,900 13,600 10,200
29/12/2025 11,600 -1.1 (-8.66%) 59,219 705.25 0 0 12,700 14,600 10,800
26/12/2025 13,000 0.7 (5.69%) 5,700 72.51 0 0 12,300 14,100 10,500
25/12/2025 12,500 0.3 (2.46%) 16,400 201.17 0 0 12,200 14,000 10,400
24/12/2025 12,600 0.2 (1.61%) 32,401 394.6 0 0 12,400 14,200 10,600
23/12/2025 13,000 -0.5 (-3.7%) 11,211 139.13 0 0 13,500 15,500 11,500

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