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 5,300 -0.3 (-5.36%) 7,913 41.84 0 0 5,600 6,400 4,800
18/06/2026 5,700 -0.5 (-8.06%) 2,000 11.16 0 0 6,200 7,100 5,300
17/06/2026 6,000 -0.3 (-4.76%) 1,964 12.2 0 0 6,300 7,200 5,400
16/06/2026 6,300 0.6 (10.53%) 4,349 27.41 0 0 5,700 6,500 4,900
15/06/2026 5,800 0.5 (9.43%) 545 3.06 0 0 5,300 6,000 4,600
12/06/2026 5,500 -0.1 (-1.79%) 3,301 17.52 0 0 5,600 6,400 4,800
11/06/2026 5,400 -0.2 (-3.57%) 1,641 9.09 0 0 5,600 6,400 4,800
10/06/2026 5,700 0.1 (1.79%) 3,530 19.73 0 0 5,600 6,400 4,800
09/06/2026 5,700 0.2 (3.64%) 513 2.85 0 0 5,500 6,300 4,700
08/06/2026 5,400 -0.9 (-14.29%) 8,582 47.13 0 0 6,300 7,200 5,400
05/06/2026 5,900 -0.7 (-10.61%) 2,800 17.52 0 0 6,600 7,500 5,700
04/06/2026 6,600 0.7 (11.86%) 100 0.66 0 0 5,900 6,700 5,100
03/06/2026 5,800 0.4 (7.41%) 1,718 10.07 0 0 5,400 6,200 4,600
02/06/2026 5,500 0 (0%) 3,205 17.34 0 0 5,500 6,300 4,700
01/06/2026 5,500 0.1 (1.85%) 600 3.31 0 0 5,400 6,200 4,600
29/05/2026 5,600 0.3 (5.66%) 3,514 18.86 0 0 5,300 6,000 4,600
28/05/2026 5,700 -0.3 (-5%) 12,001 63.36 0 0 6,000 6,900 5,100
27/05/2026 5,900 -0.1 (-1.67%) 1,504 8.99 0 0 6,000 6,900 5,100
26/05/2026 6,000 0.4 (7.14%) 1,266 7.65 0 0 5,600 6,400 4,800
25/05/2026 5,800 0.3 (5.45%) 9,806 55.19 0 0 5,500 6,300 4,700
22/05/2026 5,400 -0.4 (-6.9%) 4,800 26.48 0 0 5,800 6,600 5,000
21/05/2026 5,800 -0.1 (-1.69%) 9,728 56.56 0 0 5,900 6,700 5,100
20/05/2026 5,900 0 (0%) 155 0.92 0 0 5,900 6,700 5,100
19/05/2026 6,000 0.1 (1.69%) 9,140 53.94 0 0 5,900 6,700 5,100
18/05/2026 5,800 -0.1 (-1.69%) 2,550 15.07 0 0 5,900 6,700 5,100
15/05/2026 5,800 0 (0%) 19,000 112.74 0 0 5,800 6,600 5,000
14/05/2026 6,100 0.1 (1.67%) 5,600 32.33 0 0 6,000 6,900 5,100
13/05/2026 6,000 -0.5 (-7.69%) 8,000 47.92 0 0 6,500 7,400 5,600
12/05/2026 6,500 0.8 (14.04%) 17,800 115.54 0 0 5,700 6,500 4,900
11/05/2026 6,600 0.3 (4.76%) 21,163 119.86 0 0 6,300 7,200 5,400
08/05/2026 6,300 -1.1 (-14.86%) 31,700 199.91 0 0 7,400 8,500 6,300
07/05/2026 7,400 -1.2 (-13.95%) 4,400 32.74 0 0 8,600 9,800 7,400
06/05/2026 7,800 -0.2 (-2.5%) 23,057 198.62 0 0 8,000 9,200 6,800
05/05/2026 8,300 1 (13.7%) 20,305 162.1 0 0 7,300 8,300 6,300
04/05/2026 7,300 0.9 (14.06%) 31,961 233.19 0 0 6,400 7,300 5,500
29/04/2026 6,600 0.8 (13.79%) 17,588 113.31 0 0 5,800 6,600 5,000
28/04/2026 5,700 -0.4 (-6.56%) 10,222 59.06 0 0 6,100 7,000 5,200
24/04/2026 7,400 0.4 (5.71%) 43,851 266.3 0 0 7,000 8,000 6,000
23/04/2026 6,700 0 (0%) 81,118 569.66 0 0 6,700 7,700 5,700
22/04/2026 6,700 0.8 (13.56%) 24,695 165.46 0 0 5,900 6,700 5,100
21/04/2026 5,900 0.7 (13.46%) 13,023 76.84 0 0 5,200 5,900 4,500
20/04/2026 5,200 0.6 (13.04%) 8,130 42.28 0 0 4,600 5,200 4,000
17/04/2026 4,600 0.6 (15%) 5,800 26.68 0 0 4,000 4,600 3,400
16/04/2026 4,000 0.5 (14.29%) 1,224 4.9 0 0 3,500 4,000 3,000
15/04/2026 3,500 0.4 (12.9%) 1,100 3.85 0 0 3,100 3,500 2,700
14/04/2026 3,100 0.4 (14.81%) 1,100 3.41 0 0 2,700 3,100 2,300
13/04/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
10/04/2026 2,700 0.3 (12.5%) 35,542 95.96 0 0 2,400 2,700 2,100
09/04/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
08/04/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
07/04/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
06/04/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
03/04/2026 2,400 0.2 (9.09%) 7,000 16.78 0 0 2,200 2,500 1,900
02/04/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
01/04/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
31/03/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
30/03/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
27/03/2026 2,300 0.1 (4.55%) 1,777 3.88 0 0 2,200 2,500 1,900
26/03/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
25/03/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
24/03/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
23/03/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
20/03/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
19/03/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
18/03/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
17/03/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
16/03/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
13/03/2026 2,300 0.3 (15%) 2,200 4.94 0 0 2,000 2,300 1,700
12/03/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
11/03/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
10/03/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
09/03/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
06/03/2026 2,000 -0.2 (-9.09%) 1,500 3 0 0 2,200 2,500 1,900
05/03/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
04/03/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
03/03/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
02/03/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
27/02/2026 2,200 0 (0%) 100 0.22 0 0 2,200 2,500 1,900
26/02/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
25/02/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
24/02/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
23/02/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
13/02/2026 2,200 -0.2 (-8.33%) 900 1.98 0 0 2,400 2,700 2,100
12/02/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
11/02/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
10/02/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
09/02/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
06/02/2026 2,400 -0.4 (-14.29%) 6,900 16.56 0 0 2,800 3,200 2,400
05/02/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
04/02/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
03/02/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
02/02/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
30/01/2026 2,700 0.2 (8%) 37,300 103.44 0 0 2,500 2,800 2,200
29/01/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
28/01/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
27/01/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
26/01/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
23/01/2026 2,500 -0.4 (-13.79%) 1,300 3.25 0 0 2,900 3,300 2,500
22/01/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
21/01/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
20/01/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
19/01/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
16/01/2026 2,900 0 (0%) 2,110 6.12 0 0 2,900 3,300 2,500
15/01/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
14/01/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
13/01/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
12/01/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
09/01/2026 2,900 -0.1 (-3.33%) 1,000 2.9 0 0 3,000 3,400 2,600
08/01/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
07/01/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
06/01/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
05/01/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
31/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
30/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
29/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
26/12/2025 3,900 0.5 (14.71%) 7,205 21.55 0 0 3,400 3,900 2,900
25/12/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
24/12/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
23/12/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
22/12/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900

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