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 13,400 -0.3 (-2.19%) 2,600 34.85 0 0 13,700 15,700 11,700
23/06/2026 13,700 0 (0%) 403 5.52 0 0 13,700 15,700 11,700
22/06/2026 13,500 -0.3 (-2.17%) 5,800 79.2 0 0 13,800 15,800 11,800
19/06/2026 13,800 0.2 (1.47%) 102 1.41 0 0 13,600 15,600 11,600
18/06/2026 13,500 0 (0%) 7,133 96.95 0 0 13,500 15,500 11,500
17/06/2026 13,600 0.1 (0.74%) 5,900 79.84 0 0 13,500 15,500 11,500
16/06/2026 13,800 0.4 (2.99%) 15,302 207.25 0 0 13,400 15,400 11,400
15/06/2026 13,400 0.2 (1.52%) 1,206 16.16 0 0 13,200 15,100 11,300
12/06/2026 13,200 -0.1 (-0.75%) 1,300 17.16 0 0 13,300 15,200 11,400
11/06/2026 13,300 -0.1 (-0.75%) 3,201 42.73 0 0 13,400 15,400 11,400
10/06/2026 13,400 0 (0%) 100 1.34 0 0 13,400 15,400 11,400
09/06/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
08/06/2026 13,400 0.2 (1.52%) 2,500 33.55 0 0 13,200 15,100 11,300
05/06/2026 13,200 -0.1 (-0.75%) 19,030 251.2 0 0 13,300 15,200 11,400
04/06/2026 13,600 0 (0%) 701 9.32 0 0 13,600 15,600 11,600
03/06/2026 13,600 0 (0%) 1,500 20.4 0 0 13,600 15,600 11,600
02/06/2026 13,700 0.1 (0.74%) 2,000 27.25 0 0 13,600 15,600 11,600
01/06/2026 13,800 0.7 (5.34%) 2,007 27.34 0 0 13,100 15,000 11,200
29/05/2026 13,200 -0.3 (-2.22%) 2,021 26.55 0 0 13,500 15,500 11,500
28/05/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
27/05/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
26/05/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
25/05/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
22/05/2026 13,600 0.5 (3.82%) 2,602 35.19 0 0 13,100 15,000 11,200
21/05/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
20/05/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
19/05/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
18/05/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
15/05/2026 13,000 -0.1 (-0.76%) 9,600 125.79 0 0 13,100 15,000 11,200
14/05/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
13/05/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
12/05/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
11/05/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
08/05/2026 13,200 -0.7 (-5.04%) 4,200 55.01 0 0 13,900 15,900 11,900
07/05/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
06/05/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
05/05/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
04/05/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
29/04/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
28/04/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
24/04/2026 14,000 0 (0%) 8,300 115.52 0 0 14,000 16,100 11,900
23/04/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
22/04/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
21/04/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
20/04/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
17/04/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
16/04/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
15/04/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
14/04/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
13/04/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
10/04/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
09/04/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
08/04/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
07/04/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
06/04/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
03/04/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
02/04/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
01/04/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
31/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
30/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
27/03/2026 14,000 0 (0%) 1 0.01 0 0 14,000 16,100 11,900
26/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
25/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
24/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
23/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
20/03/2026 14,000 0 (0%) 2,090 29.16 0 0 14,000 16,100 11,900
19/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
18/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
17/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
16/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
13/03/2026 14,000 1.3 (10.24%) 110 1.54 0 0 12,700 14,600 10,800
12/03/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
11/03/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
10/03/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
09/03/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
06/03/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
05/03/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
04/03/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
03/03/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
02/03/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
27/02/2026 12,700 1 (8.55%) 5,920 75.29 0 0 11,700 13,400 10,000
26/02/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
25/02/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
24/02/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
23/02/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
13/02/2026 11,600 -0.2 (-1.69%) 9,303 109.02 0 0 11,800 13,500 10,100
12/02/2026 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
11/02/2026 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
10/02/2026 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
09/02/2026 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
06/02/2026 11,700 -0.9 (-7.14%) 3,900 46.04 0 0 12,600 14,400 10,800
05/02/2026 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
04/02/2026 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
03/02/2026 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
02/02/2026 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
30/01/2026 12,300 -0.7 (-5.38%) 9,289 117.34 0 0 13,000 14,900 11,100
29/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
28/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
27/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
26/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
23/01/2026 12,900 -1.9 (-12.84%) 8,004 103.87 0 0 14,800 17,000 12,600
22/01/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
21/01/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
20/01/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
19/01/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
16/01/2026 14,900 -1.4 (-8.59%) 35,404 524.28 0 0 16,300 18,700 13,900
15/01/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
14/01/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
13/01/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
12/01/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
09/01/2026 25,500 3.3 (14.86%) 69,453 1,771.05 0 0 22,200 25,500 18,900
08/01/2026 22,200 0 (0%) 0 0 0 0 22,200 25,500 18,900
07/01/2026 22,200 0 (0%) 0 0 0 0 22,200 25,500 18,900
06/01/2026 22,200 0 (0%) 0 0 0 0 22,200 25,500 18,900
05/01/2026 22,200 0 (0%) 0 0 0 0 22,200 25,500 18,900
31/12/2025 22,200 0 (0%) 0 0 0 0 22,200 25,500 18,900
30/12/2025 22,200 0 (0%) 0 0 0 0 22,200 25,500 18,900
29/12/2025 22,200 0 (0%) 0 0 0 0 22,200 25,500 18,900
26/12/2025 22,500 1.2 (5.63%) 500 11.08 0 0 21,300 24,400 18,200
25/12/2025 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
24/12/2025 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200

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