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 6,440 0.14 (2.22%) 500 3.2 0 0 6,300 6,740 5,860
18/06/2026 6,300 -0.1 (-1.56%) 1,400 8.81 0 0 6,400 6,840 5,960
17/06/2026 6,400 -0.03 (-0.47%) 900 5.68 0 0 6,430 6,880 5,980
16/06/2026 6,430 -0.01 (-0.16%) 4,200 25.24 0 0 6,440 6,890 5,990
15/06/2026 6,440 -0.01 (-0.16%) 4,200 26.08 0 0 6,450 6,900 6,000
12/06/2026 6,450 0 (0%) 0 0 0 0 6,450 6,900 6,000
11/06/2026 6,450 -0.11 (-1.68%) 500 3.15 0 0 6,560 7,010 6,110
10/06/2026 6,560 0 (0%) 0 0 0 0 6,560 7,010 6,110
09/06/2026 6,560 -0.03 (-0.46%) 500 3.3 0 0 6,590 7,050 6,130
08/06/2026 6,590 -0.03 (-0.45%) 300 1.99 0 0 6,620 7,080 6,160
05/06/2026 6,620 0.12 (1.85%) 3,100 20.53 0 0 6,500 6,950 6,050
04/06/2026 6,500 -0.1 (-1.52%) 1,000 6.19 0 0 6,600 7,060 6,140
03/06/2026 6,600 0 (0%) 500 3.32 0 0 6,600 7,060 6,140
02/06/2026 6,600 0.1 (1.54%) 100 0.66 0 0 6,500 6,950 6,050
01/06/2026 6,500 0 (0%) 100 0.65 0 0 6,500 6,950 6,050
29/05/2026 6,500 0.02 (0.31%) 200 1.31 0 0 6,480 6,930 6,030
28/05/2026 6,480 -0.01 (-0.15%) 100 0.65 0 0 6,490 6,940 6,040
27/05/2026 6,490 0.05 (0.78%) 1,600 10.46 0 0 6,440 6,890 5,990
26/05/2026 6,440 -0.05 (-0.77%) 25,800 157.31 0 0 6,490 6,940 6,040
25/05/2026 6,490 0 (0%) 100 0.65 0 0 6,490 6,940 6,040
22/05/2026 6,490 0.19 (3.02%) 2,700 17.07 0 0 6,300 6,740 5,860
21/05/2026 6,300 -0.44 (-6.53%) 3,500 22.07 0 0 6,740 7,210 6,270
20/05/2026 6,740 0.15 (2.28%) 100 0.67 0 0 6,590 7,050 6,130
19/05/2026 6,590 -0.26 (-3.8%) 5,600 36.2 0 0 6,850 7,320 6,380
18/05/2026 6,850 -0.04 (-0.58%) 200 1.37 0 0 6,890 7,370 6,410
15/05/2026 6,890 0.19 (2.84%) 100 0.69 0 0 6,700 7,160 6,240
14/05/2026 6,700 -0.15 (-2.19%) 3,400 21.88 0 0 6,850 7,320 6,380
13/05/2026 6,850 0 (0%) 0 0 0 0 6,850 7,320 6,380
12/05/2026 6,850 0 (0%) 0 0 0 0 6,850 7,320 6,380
11/05/2026 6,850 0.34 (5.22%) 10,800 70.41 0 0 6,510 6,960 6,060
08/05/2026 6,510 -0.48 (-6.87%) 9,400 61.19 0 0 6,990 7,470 6,510
07/05/2026 6,990 0 (0%) 0 0 0 0 6,990 7,470 6,510
06/05/2026 6,990 0 (0%) 0 0 0 0 6,990 7,470 6,510
05/05/2026 6,990 0.14 (2.04%) 100 0.7 0 0 6,850 7,320 6,380
04/05/2026 6,850 -0.05 (-0.72%) 800 5.45 0 0 6,900 7,380 6,420
29/04/2026 6,900 -0.09 (-1.29%) 300 2 0 0 6,990 7,470 6,510
28/04/2026 6,990 0 (0%) 0 0 0 0 6,990 7,470 6,510
24/04/2026 6,990 0.29 (4.33%) 10,100 70.56 0 0 6,700 7,160 6,240
23/04/2026 6,700 -0.23 (-3.32%) 1,100 7.37 0 0 6,930 7,410 6,450
22/04/2026 6,930 0.05 (0.73%) 100 0.69 0 0 6,880 7,360 6,400
21/04/2026 6,880 0.04 (0.58%) 200 1.4 0 0 6,840 7,310 6,370
20/04/2026 6,840 -0.16 (-2.29%) 7,900 51.47 0 0 7,000 7,490 6,510
17/04/2026 7,000 0.1 (1.45%) 100 0.7 0 0 6,900 7,380 6,420
16/04/2026 6,900 0 (0%) 600 4.11 0 0 6,900 7,380 6,420
15/04/2026 6,900 -0.09 (-1.29%) 700 4.71 0 0 6,990 7,470 6,510
14/04/2026 6,990 0.2 (2.95%) 900 6.02 0 0 6,790 7,260 6,320
13/04/2026 6,790 -0.1 (-1.45%) 4,200 27.05 0 0 6,890 7,370 6,410
10/04/2026 6,890 0.3 (4.55%) 1,600 10.47 0 0 6,590 7,050 6,130
09/04/2026 6,590 -0.01 (-0.15%) 800 5.13 0 0 6,600 7,060 6,140
08/04/2026 6,600 0.04 (0.61%) 9,600 60.86 0 0 6,560 7,010 6,110
07/04/2026 6,560 -0.44 (-6.29%) 2,200 14.58 0 0 7,000 7,490 6,510
06/04/2026 7,000 -0.15 (-2.1%) 200 1.4 0 0 7,150 7,650 6,650
03/04/2026 7,150 0 (0%) 2,000 14.3 0 0 7,150 7,650 6,650
02/04/2026 7,150 -0.35 (-4.67%) 1,900 13.38 0 0 7,500 8,020 6,980
01/04/2026 7,500 0.25 (3.45%) 300 2.23 0 0 7,250 7,750 6,750
31/03/2026 7,250 0.06 (0.83%) 1,700 12.35 0 0 7,190 7,690 6,690
30/03/2026 7,190 0.21 (3.01%) 500 3.5 0 0 6,980 7,460 6,500
27/03/2026 6,980 -0.16 (-2.24%) 11,700 77.93 0 0 7,140 7,630 6,650
26/03/2026 7,140 -0.36 (-4.8%) 3,100 21.7 0 0 7,500 8,020 6,980
25/03/2026 7,500 0 (0%) 0 0 0 0 7,500 8,020 6,980
24/03/2026 7,500 0.24 (3.31%) 45,300 307. 0 0 7,260 7,760 6,760
23/03/2026 7,260 -0.54 (-6.92%) 9,700 70.42 0 0 7,800 8,340 7,260
20/03/2026 7,800 0 (0%) 0 0 0 0 7,800 8,340 7,260
19/03/2026 7,800 0.3 (4%) 100 0.78 0 0 7,500 8,020 6,980
18/03/2026 7,500 -0.38 (-4.82%) 29,200 215.15 0 0 7,880 8,430 7,330
17/03/2026 7,880 0.28 (3.68%) 3,500 26.7 0 0 7,600 8,130 7,070
16/03/2026 7,600 -0.29 (-3.68%) 600 4.44 0 0 7,890 8,440 7,340
13/03/2026 7,890 0.17 (2.2%) 400 3.13 0 0 7,720 8,260 7,180
12/03/2026 7,720 -0.18 (-2.28%) 9,900 72.92 0 0 7,900 8,450 7,350
11/03/2026 7,900 0.3 (3.95%) 200 1.5 0 0 7,600 8,130 7,070
10/03/2026 7,600 -0.16 (-2.06%) 3,300 24.43 0 0 7,760 8,300 7,220
09/03/2026 7,760 -0.04 (-0.51%) 500 3.71 0 0 7,800 8,340 7,260
06/03/2026 7,800 -0.04 (-0.51%) 2,300 17.16 0 0 7,840 8,380 7,300
05/03/2026 7,840 -0.06 (-0.76%) 40,700 304.99 0 0 7,900 8,450 7,350
04/03/2026 7,900 -0.1 (-1.25%) 300 2.34 0 0 8,000 8,560 7,440
03/03/2026 8,000 0.1 (1.27%) 100 0.8 0 0 7,900 8,450 7,350
02/03/2026 7,900 -0.1 (-1.25%) 8,700 66.4 0 0 8,000 8,560 7,440
27/02/2026 8,000 0 (0%) 200 1.57 0 0 8,000 8,560 7,440
26/02/2026 8,000 0 (0%) 3,200 24.76 0 0 8,000 8,560 7,440
25/02/2026 8,000 -0.09 (-1.11%) 1,700 13.14 0 0 8,090 8,650 7,530
24/02/2026 8,090 -0.16 (-1.94%) 9,000 69.36 0 0 8,250 8,820 7,680
23/02/2026 8,250 -0.05 (-0.6%) 600 4.85 0 0 8,300 8,880 7,720
13/02/2026 8,300 0 (0%) 0 0 0 0 8,300 8,880 7,720
12/02/2026 8,300 0.3 (3.75%) 700 5.6 0 0 8,000 8,560 7,440
11/02/2026 8,000 0.12 (1.52%) 100 0.8 0 0 7,880 8,430 7,330
10/02/2026 7,880 0 (0%) 1,500 11.46 0 0 7,880 8,430 7,330
09/02/2026 7,880 0 (0%) 0 0 0 0 7,880 8,430 7,330
06/02/2026 7,880 0 (0%) 1,300 9.76 0 0 7,880 8,430 7,330
05/02/2026 7,880 0 (0%) 300 2.34 0 0 7,880 8,430 7,330
04/02/2026 7,880 -0.11 (-1.38%) 11,600 88.29 0 0 7,990 8,540 7,440
03/02/2026 7,990 0 (0%) 1,300 10.3 0 0 7,990 8,540 7,440
02/02/2026 7,990 -0.01 (-0.13%) 800 6.13 0 0 8,000 8,560 7,440
30/01/2026 8,000 -0.2 (-2.44%) 1,800 13.87 0 0 8,200 8,770 7,630
29/01/2026 8,200 0 (0%) 0 0 0 0 8,200 8,770 7,630
28/01/2026 8,200 0 (0%) 0 0 0 0 8,200 8,770 7,630
27/01/2026 8,200 0.2 (2.5%) 300 2.42 0 0 8,000 8,560 7,440
26/01/2026 8,000 0 (0%) 1,000 8 0 0 8,000 8,560 7,440
23/01/2026 8,000 0 (0%) 300 2.38 0 0 8,000 8,560 7,440
22/01/2026 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
21/01/2026 8,000 0.1 (1.27%) 100 0.8 0 0 7,900 8,450 7,350
20/01/2026 7,900 -0.05 (-0.63%) 2,100 16.59 0 0 7,950 8,500 7,400
19/01/2026 7,950 -0.05 (-0.63%) 5,600 42.71 0 0 8,000 8,560 7,440
16/01/2026 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
15/01/2026 8,000 0.1 (1.27%) 400 3.18 0 0 7,900 8,450 7,350
14/01/2026 7,900 0 (0%) 600 4.52 0 0 7,900 8,450 7,350
13/01/2026 7,900 0.4 (5.33%) 500 3.88 0 0 7,500 8,020 6,980
12/01/2026 7,500 -0.4 (-5.06%) 3,100 23.25 0 0 7,900 8,450 7,350
09/01/2026 7,900 0 (0%) 200 1.59 0 0 7,900 8,450 7,350
08/01/2026 7,900 -0.08 (-1.%) 7,100 52.97 0 0 7,980 8,530 7,430
07/01/2026 7,980 -0.02 (-0.25%) 300 2.35 0 0 8,000 8,560 7,440
06/01/2026 8,000 0.22 (2.83%) 100 0.8 0 0 7,780 8,320 7,240
05/01/2026 7,780 0 (0%) 3,600 28.01 0 0 7,780 8,320 7,240
31/12/2025 7,780 0 (0%) 4,100 31.65 0 0 7,780 8,320 7,240
30/12/2025 7,780 -0.02 (-0.26%) 400 3.14 0 0 7,800 8,340 7,260
29/12/2025 7,800 0.18 (2.36%) 600 4.55 0 0 7,620 8,150 7,090
26/12/2025 7,620 0 (0%) 0 0 0 0 7,620 8,150 7,090
25/12/2025 7,620 0 (0%) 4,500 34.32 0 0 7,620 8,150 7,090
24/12/2025 8,000 -0.05 (-0.62%) 2,600 20.81 0 0 8,050 8,610 7,490
23/12/2025 8,050 -0.15 (-1.83%) 200 1.61 0 0 8,200 8,770 7,630
22/12/2025 8,200 0 (0%) 1,800 14.43 0 0 8,200 8,770 7,630

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