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
25/06/2026 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
24/06/2026 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
23/06/2026 7,200 0 (0%) 17,700 127.44 0 0 7,200 7,900 6,500
22/06/2026 7,200 -0.1 (-1.37%) 501 3.61 0 0 7,300 8,000 6,600
19/06/2026 7,300 0 (0%) 100 0.73 0 0 7,300 8,000 6,600
18/06/2026 7,300 -0.2 (-2.67%) 700 4.99 0 0 7,500 8,200 6,800
17/06/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
16/06/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
15/06/2026 7,500 0.3 (4.17%) 1,500 10.89 0 0 7,200 7,900 6,500
12/06/2026 7,200 0 (0%) 4,000 28.8 0 0 7,200 7,900 6,500
11/06/2026 7,200 0 (0%) 6,500 46.8 0 0 7,200 7,900 6,500
10/06/2026 7,200 -0.2 (-2.7%) 6,500 46.8 0 0 7,400 8,100 6,700
09/06/2026 7,400 0 (0%) 3,000 22.2 0 0 7,400 8,100 6,700
08/06/2026 7,400 0 (0%) 2,800 20.72 0 0 7,400 8,100 6,700
05/06/2026 7,400 0 (0%) 3,000 22.2 0 0 7,400 8,100 6,700
04/06/2026 7,400 -0.1 (-1.33%) 285 2.11 0 0 7,500 8,200 6,800
03/06/2026 7,500 0.2 (2.74%) 800 6 0 0 7,300 8,000 6,600
02/06/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
01/06/2026 7,300 -0.1 (-1.35%) 1,200 8.71 0 0 7,400 8,100 6,700
29/05/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
28/05/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
27/05/2026 7,400 -0.2 (-2.63%) 1,759 12.75 0 0 7,600 8,300 6,900
26/05/2026 7,600 0.4 (5.56%) 1,400 10.64 0 0 7,200 7,900 6,500
25/05/2026 7,200 -0.1 (-1.37%) 6,500 46.8 0 0 7,300 8,000 6,600
22/05/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
21/05/2026 7,300 0.1 (1.39%) 300 2.19 0 0 7,200 7,900 6,500
20/05/2026 7,200 -0.1 (-1.37%) 1,300 9.38 0 0 7,300 8,000 6,600
19/05/2026 7,300 0 (0%) 3,000 21.66 0 0 7,300 8,000 6,600
18/05/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
15/05/2026 7,300 -0.1 (-1.35%) 200 1.47 0 0 7,400 8,100 6,700
14/05/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
13/05/2026 7,400 0.1 (1.37%) 200 1.48 0 0 7,300 8,000 6,600
12/05/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
11/05/2026 7,300 0.1 (1.39%) 5,300 38.17 0 0 7,200 7,900 6,500
08/05/2026 7,200 -0.1 (-1.37%) 13,000 93.79 0 0 7,300 8,000 6,600
07/05/2026 7,300 0 (0%) 8,600 62.68 0 0 7,300 8,000 6,600
06/05/2026 7,300 -0.2 (-2.67%) 17,500 128.85 0 0 7,500 8,200 6,800
05/05/2026 7,500 0 (0%) 9,913 73.37 0 0 7,500 8,200 6,800
04/05/2026 7,500 0 (0%) 31,000 229.42 0 0 7,500 8,200 6,800
29/04/2026 7,500 0 (0%) 100 0.75 0 0 7,500 8,200 6,800
28/04/2026 7,500 0.1 (1.35%) 320 2.36 0 0 7,400 8,100 6,700
24/04/2026 7,400 -0.1 (-1.33%) 500 3.7 0 0 7,500 8,200 6,800
23/04/2026 7,500 0.1 (1.35%) 12,100 90.71 0 0 7,400 8,100 6,700
22/04/2026 7,400 0 (0%) 1,000 7.4 0 0 7,400 8,100 6,700
21/04/2026 7,400 0 (0%) 7,700 56.01 0 0 7,400 8,100 6,700
20/04/2026 7,400 -0.1 (-1.33%) 5,100 37.26 0 0 7,500 8,200 6,800
17/04/2026 7,500 0 (0%) 5,700 42.75 0 0 7,500 8,200 6,800
16/04/2026 7,500 0 (0%) 200 1.5 0 0 7,500 8,200 6,800
15/04/2026 7,500 0 (0%) 1,000 7.5 0 0 7,500 8,200 6,800
14/04/2026 7,500 0 (0%) 7,000 51.62 0 0 7,500 8,200 6,800
13/04/2026 7,500 0.1 (1.35%) 200 1.48 0 0 7,400 8,100 6,700
10/04/2026 7,400 -0.2 (-2.63%) 5,400 40.01 0 0 7,600 8,300 6,900
09/04/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
08/04/2026 7,600 0.2 (2.7%) 6,329 46.88 0 0 7,400 8,100 6,700
07/04/2026 7,400 0 (0%) 16,200 119.88 0 0 7,400 8,100 6,700
06/04/2026 7,400 -0.1 (-1.33%) 1,195 9.18 0 0 7,500 8,200 6,800
03/04/2026 7,500 0 (0%) 5,100 37.66 0 0 7,500 8,200 6,800
02/04/2026 7,500 0.1 (1.35%) 100 0.75 0 0 7,400 8,100 6,700
01/04/2026 7,400 0 (0%) 35,700 261.15 0 0 7,400 8,100 6,700
31/03/2026 7,400 -0.2 (-2.63%) 8,100 59.96 0 0 7,600 8,300 6,900
30/03/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
27/03/2026 7,600 0.1 (1.33%) 25,100 188.26 0 0 7,500 8,200 6,800
26/03/2026 7,500 0 (0%) 3,500 25.95 0 0 7,500 8,200 6,800
25/03/2026 7,500 0 (0%) 5,000 37.5 0 0 7,500 8,200 6,800
24/03/2026 7,500 0 (0%) 320 2.4 0 0 7,500 8,200 6,800
23/03/2026 7,500 -0.2 (-2.6%) 100 0.75 0 0 7,700 8,400 7,000
20/03/2026 7,700 0.3 (4.05%) 500 3.73 0 0 7,400 8,100 6,700
19/03/2026 7,400 -0.3 (-3.9%) 4,500 33.6 0 0 7,700 8,400 7,000
18/03/2026 7,700 0 (0%) 0 0 0 0 7,700 8,400 7,000
17/03/2026 7,700 0 (0%) 200 1.54 0 0 7,700 8,400 7,000
16/03/2026 7,700 0.2 (2.67%) 700 5.39 0 0 7,500 8,200 6,800
13/03/2026 7,500 0 (0%) 700 5.22 0 0 7,500 8,200 6,800
12/03/2026 7,500 0 (0%) 2,100 15.75 0 0 7,500 8,200 6,800
11/03/2026 7,500 0 (0%) 9,900 74.63 0 0 7,500 8,200 6,800
10/03/2026 7,500 0.5 (7.14%) 11,600 82.66 0 0 7,000 7,700 6,300
09/03/2026 7,000 -0.4 (-5.41%) 69,000 486.03 0 0 7,400 8,100 6,700
06/03/2026 7,400 -0.2 (-2.63%) 9,300 69.82 0 0 7,600 8,300 6,900
05/03/2026 7,600 0.1 (1.33%) 14,701 110.77 0 0 7,500 8,200 6,800
04/03/2026 7,500 -0.3 (-3.85%) 36,600 278.76 0 0 7,800 8,500 7,100
03/03/2026 7,800 0.1 (1.3%) 9,000 68.82 0 0 7,700 8,400 7,000
02/03/2026 7,700 -0.1 (-1.28%) 24,000 184.61 0 0 7,800 8,500 7,100
27/02/2026 7,800 0 (0%) 9,000 70.2 0 0 7,800 8,500 7,100
26/02/2026 7,800 -0.1 (-1.27%) 8,101 63.4 0 0 7,900 8,600 7,200
25/02/2026 7,900 0.1 (1.28%) 500 3.94 0 0 7,800 8,500 7,100
24/02/2026 7,800 0 (0%) 8,000 62.4 0 0 7,800 8,500 7,100
23/02/2026 7,800 -0.1 (-1.27%) 39,000 304.2 0 0 7,900 8,600 7,200
13/02/2026 7,900 0.1 (1.28%) 500 3.96 0 0 7,800 8,500 7,100
12/02/2026 7,800 0 (0%) 5,300 41.34 0 0 7,800 8,500 7,100
11/02/2026 7,800 0 (0%) 7,490 58.32 0 0 7,800 8,500 7,100
10/02/2026 7,800 -0.3 (-3.7%) 23,309 181.85 0 0 8,100 8,900 7,300
09/02/2026 8,100 0.1 (1.25%) 1,005 8.09 0 0 8,000 8,800 7,200
06/02/2026 8,000 0 (0%) 6,801 53.12 0 0 8,000 8,800 7,200
05/02/2026 8,000 0 (0%) 6,000 46.92 0 0 8,000 8,800 7,200
04/02/2026 8,000 -0.1 (-1.23%) 50,600 394.84 0 0 8,100 8,900 7,300
03/02/2026 8,100 -0.1 (-1.22%) 13,200 103.18 0 0 8,200 9,000 7,400
02/02/2026 8,200 -0.1 (-1.2%) 9,741 77.04 0 0 8,300 9,100 7,500
30/01/2026 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
29/01/2026 8,300 0.1 (1.22%) 5,732 47.22 0 0 8,200 9,000 7,400
28/01/2026 8,200 0.2 (2.5%) 3,300 26.88 0 0 8,000 8,800 7,200
27/01/2026 8,000 0 (0%) 13,901 111.21 0 0 8,000 8,800 7,200
26/01/2026 8,000 -0.2 (-2.44%) 3,600 28.82 0 0 8,200 9,000 7,400
23/01/2026 8,200 -0.1 (-1.2%) 5,400 43.56 0 0 8,300 9,100 7,500
22/01/2026 8,300 0.2 (2.47%) 4,700 39.01 0 0 8,100 8,900 7,300
21/01/2026 8,100 -0.3 (-3.57%) 1,358 11.15 0 0 8,400 9,200 7,600
20/01/2026 8,400 0 (0%) 13,811 111.8 0 0 8,400 9,200 7,600
19/01/2026 8,400 0 (0%) 13,219 110.47 0 0 8,400 9,200 7,600
16/01/2026 8,400 0.2 (2.44%) 6,100 50.82 0 0 8,200 9,000 7,400
15/01/2026 9,000 0.1 (1.12%) 54,000 485.46 0 0 8,900 9,700 8,100
14/01/2026 8,900 -0.2 (-2.2%) 36,500 327.07 0 0 9,100 10,000 8,200
13/01/2026 9,100 0 (0%) 25,600 231.14 0 0 9,100 10,000 8,200
12/01/2026 9,100 -0.1 (-1.09%) 7,200 65.87 0 0 9,200 10,100 8,300
09/01/2026 9,200 0.1 (1.1%) 6,600 60.09 0 0 9,100 10,000 8,200
08/01/2026 9,100 0 (0%) 29,800 271.18 0 0 9,100 10,000 8,200
07/01/2026 9,100 0 (0%) 9,900 89.59 0 0 9,100 10,000 8,200
06/01/2026 9,100 0.2 (2.25%) 27,000 242.39 0 0 8,900 9,700 8,100
05/01/2026 8,900 -0.3 (-3.26%) 63,000 551.5 0 0 9,200 10,100 8,300
31/12/2025 9,200 0.4 (4.55%) 3,000 27 0 0 8,800 9,600 8,000
30/12/2025 8,800 0.1 (1.15%) 7,900 68.8 0 0 8,700 9,500 7,900
29/12/2025 8,700 0 (0%) 11,300 98.31 0 0 8,700 9,500 7,900
26/12/2025 8,700 0 (0%) 3,400 29.37 0 0 8,700 9,500 7,900
25/12/2025 8,700 0 (0%) 22,500 195.75 0 0 8,700 9,500 7,900

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