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 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
18/06/2026 32,200 0 (0%) 11,200 361.01 0 0 32,200 37,000 27,400
17/06/2026 32,300 0.1 (0.31%) 11,122 358.54 0 0 32,200 37,000 27,400
16/06/2026 32,200 0.2 (0.63%) 11,816 380.06 0 0 32,000 36,800 27,200
15/06/2026 32,100 0 (0%) 2,102 67.23 0 0 32,100 36,900 27,300
12/06/2026 32,200 0.1 (0.31%) 9,008 289.18 0 0 32,100 36,900 27,300
11/06/2026 32,100 0.1 (0.31%) 10,535 337.66 0 0 32,000 36,800 27,200
10/06/2026 32,000 0.1 (0.31%) 7,700 246.61 0 0 31,900 36,600 27,200
09/06/2026 32,100 0.1 (0.31%) 8,617 274.99 0 0 32,000 36,800 27,200
08/06/2026 31,900 -0.1 (-0.31%) 5,250 167.84 0 0 32,000 36,800 27,200
05/06/2026 31,900 -0.1 (-0.31%) 2,845 91.02 0 0 32,000 36,800 27,200
04/06/2026 32,000 0.2 (0.63%) 1,111 35.44 0 0 31,800 36,500 27,100
03/06/2026 31,900 0.1 (0.31%) 1,673 53.15 0 0 31,800 36,500 27,100
02/06/2026 31,600 -0.2 (-0.63%) 3,432 109.16 0 0 31,800 36,500 27,100
01/06/2026 31,700 -0.3 (-0.94%) 4,076 129.76 0 0 32,000 36,800 27,200
29/05/2026 32,000 0.1 (0.31%) 925 29.59 0 0 31,900 36,600 27,200
28/05/2026 32,000 0.2 (0.63%) 8,926 284.56 0 0 31,800 36,500 27,100
27/05/2026 32,200 0.2 (0.63%) 3,300 104.96 0 0 32,000 36,800 27,200
26/05/2026 32,100 0.1 (0.31%) 8,525 272.73 0 0 32,000 36,800 27,200
25/05/2026 31,700 0 (0%) 215 6.87 0 0 31,700 36,400 27,000
22/05/2026 31,900 0.2 (0.63%) 4,802 152.34 0 0 31,700 36,400 27,000
21/05/2026 32,000 0.4 (1.27%) 1,700 53.92 0 0 31,600 36,300 26,900
20/05/2026 31,600 -0.3 (-0.94%) 3,500 110.5 0 0 31,900 36,600 27,200
19/05/2026 31,700 0 (0%) 4,800 152.98 0 0 31,700 36,400 27,000
18/05/2026 31,800 0 (0%) 1,042 33.07 0 0 31,800 36,500 27,100
15/05/2026 31,800 0 (0%) 1,509 47.96 0 0 31,800 36,500 27,100
14/05/2026 31,600 -0.5 (-1.56%) 3,892 123.76 0 0 32,100 36,900 27,300
13/05/2026 32,100 -0.1 (-0.31%) 1,101 35.37 0 0 32,200 37,000 27,400
12/05/2026 32,000 -0.2 (-0.62%) 426 13.72 0 0 32,200 37,000 27,400
11/05/2026 32,200 0.2 (0.63%) 2,914 93.85 0 0 32,000 36,800 27,200
08/05/2026 31,900 -0.5 (-1.54%) 2,690 86.01 0 0 32,400 37,200 27,600
07/05/2026 32,200 0 (0%) 3,209 104.11 0 0 32,200 37,000 27,400
06/05/2026 32,300 -0.3 (-0.92%) 4,100 132.05 0 0 32,600 37,400 27,800
05/05/2026 32,500 0.7 (2.2%) 10,601 345.58 0 0 31,800 36,500 27,100
04/05/2026 32,100 0.8 (2.56%) 11,238 357.5 0 0 31,300 35,900 26,700
29/04/2026 31,200 0.4 (1.3%) 4,540 142.23 0 0 30,800 35,400 26,200
28/04/2026 30,800 -0.2 (-0.65%) 7,061 217.3 0 0 31,000 35,600 26,400
24/04/2026 31,200 0 (0%) 514 15.93 0 0 31,200 35,800 26,600
23/04/2026 31,000 -0.1 (-0.32%) 4,570 142.41 0 0 31,100 35,700 26,500
22/04/2026 31,200 0.1 (0.32%) 600 18.67 0 0 31,100 35,700 26,500
21/04/2026 31,000 -0.1 (-0.32%) 8,400 261.42 0 0 31,100 35,700 26,500
20/04/2026 31,400 -0.1 (-0.32%) 1,210 37.68 0 0 31,500 36,200 26,800
17/04/2026 31,500 0 (0%) 1,003 31.6 0 0 31,500 36,200 26,800
16/04/2026 31,500 0 (0%) 1,620 51.03 0 0 31,500 36,200 26,800
15/04/2026 31,400 -0.1 (-0.32%) 4,301 135.44 0 0 31,500 36,200 26,800
14/04/2026 31,500 0.1 (0.32%) 523 16.46 0 0 31,400 36,100 26,700
13/04/2026 31,400 0 (0%) 1,007 31.63 0 0 31,400 36,100 26,700
10/04/2026 31,400 -0.1 (-0.32%) 11,500 361.1 0 0 31,500 36,200 26,800
09/04/2026 31,500 -0.1 (-0.32%) 3,217 101.34 0 0 31,600 36,300 26,900
08/04/2026 31,500 -0.2 (-0.63%) 7,587 239.7 0 0 31,700 36,400 27,000
07/04/2026 31,600 0 (0%) 1,200 38.08 0 0 31,600 36,300 26,900
06/04/2026 31,600 0.1 (0.32%) 10,439 329.71 0 0 31,500 36,200 26,800
03/04/2026 31,500 -0.1 (-0.32%) 7,600 239.42 0 0 31,600 36,300 26,900
02/04/2026 31,600 -0.1 (-0.32%) 2,678 84.74 0 0 31,700 36,400 27,000
01/04/2026 31,600 -0.4 (-1.25%) 3,032 96.01 0 0 32,000 36,800 27,200
31/03/2026 32,000 1 (3.23%) 826 26.47 0 0 31,000 35,600 26,400
30/03/2026 31,000 -1.2 (-3.73%) 5,020 155.76 0 0 32,200 37,000 27,400
27/03/2026 32,300 0.7 (2.22%) 3,611 116.41 0 0 31,600 36,300 26,900
26/03/2026 32,000 0.5 (1.59%) 5,000 158.06 0 0 31,500 36,200 26,800
25/03/2026 31,600 0.4 (1.28%) 7,245 228.29 0 0 31,200 35,800 26,600
24/03/2026 31,500 0 (0%) 3,101 96.85 0 0 31,500 36,200 26,800
23/03/2026 31,200 -0.7 (-2.19%) 9,659 304.26 0 0 31,900 36,600 27,200
20/03/2026 31,900 -0.2 (-0.62%) 10,000 319.28 0 0 32,100 36,900 27,300
19/03/2026 32,100 -0.2 (-0.62%) 1,300 41.78 0 0 32,300 37,100 27,500
18/03/2026 32,300 0 (0%) 6,750 218.13 0 0 32,300 37,100 27,500
17/03/2026 32,300 0.1 (0.31%) 5,275 170.42 0 0 32,200 37,000 27,400
16/03/2026 32,200 0.1 (0.31%) 5,670 182.5 0 0 32,100 36,900 27,300
13/03/2026 32,000 -0.1 (-0.31%) 3,911 125.62 0 0 32,100 36,900 27,300
12/03/2026 32,300 0.5 (1.57%) 11,732 376.23 0 0 31,800 36,500 27,100
11/03/2026 31,500 -0.4 (-1.25%) 10,350 329.08 0 0 31,900 36,600 27,200
10/03/2026 32,400 1.3 (4.18%) 1,601 51.04 0 0 31,100 35,700 26,500
09/03/2026 31,300 -1.6 (-4.86%) 28,735 892.79 0 0 32,900 37,800 28,000
06/03/2026 32,600 -0.2 (-0.61%) 9,100 298.95 0 0 32,800 37,700 27,900
05/03/2026 32,500 0 (0%) 35,403 1,161.12 0 0 32,500 37,300 27,700
04/03/2026 32,100 -0.3 (-0.93%) 6,750 219.12 0 0 32,400 37,200 27,600
03/03/2026 32,300 -0.7 (-2.12%) 18,203 589.58 0 0 33,000 37,900 28,100
02/03/2026 32,700 0.2 (0.62%) 28,000 923.02 0 0 32,500 37,300 27,700
27/02/2026 32,600 0.1 (0.31%) 4,900 159.43 0 0 32,500 37,300 27,700
26/02/2026 32,400 0 (0%) 15,631 507.76 0 0 32,400 37,200 27,600
25/02/2026 32,500 0.1 (0.31%) 3,100 100.33 0 0 32,400 37,200 27,600
24/02/2026 32,600 0.4 (1.24%) 7,137 231.25 0 0 32,200 37,000 27,400
23/02/2026 32,500 0.4 (1.25%) 18,000 580.22 0 0 32,100 36,900 27,300
13/02/2026 32,000 0 (0%) 4,501 144.4 0 0 32,000 36,800 27,200
12/02/2026 32,000 -0.1 (-0.31%) 1,569 50.29 0 0 32,100 36,900 27,300
11/02/2026 32,100 0.1 (0.31%) 2,927 93.96 0 0 32,000 36,800 27,200
10/02/2026 32,000 0 (0%) 4,601 147.22 0 0 32,000 36,800 27,200
09/02/2026 32,000 0 (0%) 2,900 92.78 0 0 32,000 36,800 27,200
06/02/2026 32,000 -0.3 (-0.93%) 10,516 336.89 0 0 32,300 37,100 27,500
05/02/2026 32,200 0.2 (0.63%) 10,511 339.19 0 0 32,000 36,800 27,200
04/02/2026 32,000 -0.1 (-0.31%) 8,701 278.83 4,000 109.2 32,100 36,900 27,300
03/02/2026 32,000 0.1 (0.31%) 8,900 285.4 0 0 31,900 36,600 27,200
02/02/2026 31,600 -0.2 (-0.63%) 9,017 287.63 0 0 31,800 36,500 27,100
30/01/2026 32,000 -0.1 (-0.31%) 29,051 924.48 0 0 32,100 36,900 27,300
29/01/2026 31,900 0.2 (0.63%) 8,636 276.94 0 0 31,700 36,400 27,000
28/01/2026 32,000 0.6 (1.91%) 4,800 152.38 0 0 31,400 36,100 26,700
27/01/2026 31,800 -0.3 (-0.93%) 29,400 923.73 0 0 32,100 36,900 27,300
26/01/2026 32,300 0.1 (0.31%) 1,791 57.5 0 0 32,200 37,000 27,400
23/01/2026 32,400 0.3 (0.93%) 1,602 51.57 0 0 32,100 36,900 27,300
22/01/2026 32,600 0.6 (1.88%) 8,417 270.09 0 0 32,000 36,800 27,200
21/01/2026 31,800 -0.7 (-2.15%) 5,700 182.25 0 0 32,500 37,300 27,700
20/01/2026 32,600 0.3 (0.93%) 5,307 172.35 0 0 32,300 37,100 27,500
19/01/2026 32,000 -0.6 (-1.84%) 2,655 85.67 0 0 32,600 37,400 27,800
16/01/2026 32,500 0.3 (0.93%) 5,427 176.85 0 0 32,200 37,000 27,400
15/01/2026 32,600 0.8 (2.52%) 24,770 798.81 0 0 31,800 36,500 27,100
14/01/2026 31,900 0 (0%) 11,455 364.62 0 0 31,900 36,600 27,200
13/01/2026 31,900 0.1 (0.31%) 2,831 90.28 0 0 31,800 36,500 27,100
12/01/2026 31,800 -0.1 (-0.31%) 4,405 140.13 0 0 31,900 36,600 27,200
09/01/2026 31,700 0.1 (0.32%) 6,350 202.6 0 0 31,600 36,300 26,900
08/01/2026 31,700 -0.1 (-0.31%) 9,841 310.97 0 0 31,800 36,500 27,100
07/01/2026 31,800 0.1 (0.32%) 3,656 116.14 0 0 31,700 36,400 27,000
06/01/2026 31,700 0 (0%) 3,312 104.9 0 0 31,700 36,400 27,000
05/01/2026 31,700 0.1 (0.32%) 810 25.69 0 0 31,600 36,300 26,900
31/12/2025 31,600 0.1 (0.32%) 2,459 77.73 0 0 31,500 36,200 26,800
30/12/2025 31,600 0.1 (0.32%) 3,803 119.78 0 0 31,500 36,200 26,800
29/12/2025 31,700 -0.1 (-0.31%) 11,831 373.14 0 0 31,800 36,500 27,100
26/12/2025 31,900 -0.1 (-0.31%) 9,620 305.95 0 0 32,000 36,800 27,200
25/12/2025 31,900 0.2 (0.63%) 3,301 105.53 0 0 31,700 36,400 27,000
24/12/2025 32,000 0 (0%) 7,600 240.99 0 0 32,000 36,800 27,200
23/12/2025 32,000 0 (0%) 11,111 355.56 0 0 32,000 36,800 27,200
22/12/2025 32,000 0.1 (0.31%) 8,110 259.79 0 0 31,900 36,600 27,200
19/12/2025 31,900 -0.1 (-0.31%) 3,920 124.99 0 0 32,000 36,800 27,200

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