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 49,350 0.25 (0.51%) 53,100 2,615 0 0 49,100 52,500 45,700
23/06/2026 49,100 0 (0%) 106,700 5,284.95 0 0 49,100 52,500 45,700
22/06/2026 49,100 0.6 (1.24%) 132,500 6,489.49 0 0 48,500 51,800 45,150
19/06/2026 48,500 0.15 (0.31%) 36,700 1,781.56 0 0 48,350 51,700 45,000
18/06/2026 48,350 -0.1 (-0.21%) 38,000 1,838.25 0 0 48,450 51,800 45,100
17/06/2026 48,450 -0.15 (-0.31%) 42,500 2,063.54 0 0 48,600 52,000 45,200
16/06/2026 48,600 0.5 (1.04%) 69,900 3,382.94 0 0 48,100 51,400 44,750
15/06/2026 48,100 0.05 (0.1%) 42,400 2,044.3 0 0 48,050 51,400 44,700
12/06/2026 48,050 -0.2 (-0.41%) 50,200 2,425.46 0 0 48,250 51,600 44,900
11/06/2026 48,250 -0.25 (-0.52%) 28,500 1,380.27 0 0 48,500 51,800 45,150
10/06/2026 48,500 0.1 (0.21%) 72,700 3,517 0 0 48,400 51,700 45,050
09/06/2026 48,400 0 (0%) 55,500 2,680.79 0 0 48,400 51,700 45,050
08/06/2026 48,400 -0.2 (-0.41%) 47,200 2,279.03 0 0 48,600 52,000 45,200
05/06/2026 48,600 0 (0%) 75,800 3,684.01 0 0 48,600 52,000 45,200
04/06/2026 48,600 -0.2 (-0.41%) 33,000 1,605.96 0 0 48,800 52,200 45,400
03/06/2026 48,800 0.1 (0.21%) 100,000 4,877.93 0 0 48,700 52,100 45,300
02/06/2026 48,700 -0.3 (-0.61%) 38,500 1,883.58 0 0 49,000 52,400 45,600
01/06/2026 49,000 -0.05 (-0.1%) 34,500 1,685.51 0 0 49,050 52,400 45,650
29/05/2026 49,050 0 (0%) 145,600 7,108.38 0 0 49,050 52,400 45,650
28/05/2026 49,050 0 (0%) 98,600 4,819.11 0 0 49,050 52,400 45,650
27/05/2026 49,050 0 (0%) 66,400 3,262.15 0 0 49,050 52,400 45,650
26/05/2026 49,050 -0.05 (-0.1%) 104,200 5,108.5 0 0 49,100 52,500 45,700
25/05/2026 49,100 0 (0%) 70,100 3,436.85 0 0 49,100 52,500 45,700
22/05/2026 49,100 -0.1 (-0.2%) 82,100 4,026.6 0 0 49,200 52,600 45,800
21/05/2026 49,200 -0.5 (-1.01%) 41,300 2,039.91 0 0 49,700 53,100 46,250
20/05/2026 49,700 -0.1 (-0.2%) 83,100 4,112.13 0 0 49,800 53,200 46,350
19/05/2026 49,800 0 (0%) 69,100 3,450.4 0 0 49,800 53,200 46,350
18/05/2026 49,800 -0.2 (-0.4%) 103,100 5,141.19 0 0 50,000 53,500 46,500
15/05/2026 50,000 -0.2 (-0.4%) 38,700 1,933.82 0 0 50,200 53,700 46,700
14/05/2026 50,200 0 (0%) 117,700 5,879.73 0 0 50,200 53,700 46,700
13/05/2026 50,200 0.2 (0.4%) 66,500 3,328.34 0 0 50,000 53,500 46,500
12/05/2026 50,000 -0.2 (-0.4%) 66,600 3,331.61 0 0 50,200 53,700 46,700
11/05/2026 50,200 -0.5 (-0.99%) 88,900 4,472.39 0 0 50,700 54,200 47,200
08/05/2026 50,700 -0.7 (-1.36%) 111,300 5,656.44 0 0 51,400 54,900 47,850
07/05/2026 51,400 0.9 (1.78%) 115,100 5,886.63 0 0 50,500 54,000 47,000
06/05/2026 50,500 0.55 (1.1%) 205,200 10,331.34 0 0 49,950 53,400 46,500
05/05/2026 49,950 -0.15 (-0.3%) 52,400 2,622.15 0 0 50,100 53,600 46,600
04/05/2026 50,100 0.1 (0.2%) 72,200 3,618.73 0 0 50,000 53,500 46,500
29/04/2026 50,000 0.3 (0.6%) 68,400 3,398.04 0 0 49,700 53,100 46,250
28/04/2026 49,700 -0.4 (-0.8%) 63,900 3,173.91 0 0 50,100 53,600 46,600
24/04/2026 50,100 0.85 (1.73%) 165,000 8,171.07 0 0 49,250 52,600 45,850
23/04/2026 49,250 -0.95 (-1.89%) 289,100 14,344.41 0 0 50,200 53,700 46,700
22/04/2026 50,200 -0.8 (-1.57%) 506,300 25,561.16 0 0 51,000 54,500 47,450
21/04/2026 51,000 0.4 (0.79%) 160,600 8,186.2 0 0 50,600 54,100 47,100
20/04/2026 50,600 -0.2 (-0.39%) 161,300 8,156.83 0 0 50,800 54,300 47,250
17/04/2026 50,800 -0.4 (-0.78%) 399,100 20,364.67 0 0 51,200 54,700 47,650
16/04/2026 51,200 -1.7 (-3.21%) 164,200 8,506.94 0 0 52,900 56,600 49,200
15/04/2026 52,900 2.9 (5.8%) 1,314,200 69,468.93 0 0 50,000 53,500 46,500
14/04/2026 50,000 0.2 (0.4%) 126,600 6,316.07 0 0 49,800 53,200 46,350
13/04/2026 49,800 -0.6 (-1.19%) 76,600 3,803.76 0 0 50,400 53,900 46,900
10/04/2026 50,400 0.45 (0.9%) 196,400 9,895.13 0 0 49,950 53,400 46,500
09/04/2026 49,950 -0.45 (-0.89%) 137,700 6,840.9 0 0 50,400 53,900 46,900
08/04/2026 50,400 2.1 (4.35%) 261,800 12,901.61 0 0 48,300 51,600 44,950
07/04/2026 48,300 -0.1 (-0.21%) 46,500 2,238.63 0 0 48,400 51,700 45,050
06/04/2026 48,400 -0.05 (-0.1%) 77,400 3,727.78 0 0 48,450 51,800 45,100
03/04/2026 48,450 0.4 (0.83%) 85,800 4,154.76 0 0 48,050 51,400 44,700
02/04/2026 48,050 -0.6 (-1.23%) 109,000 5,249.1 0 0 48,650 52,000 45,250
01/04/2026 48,650 0.15 (0.31%) 388,400 18,837.12 0 0 48,500 51,800 45,150
31/03/2026 48,500 0.3 (0.62%) 52,600 2,550.48 0 0 48,200 51,500 44,850
30/03/2026 48,200 -0.65 (-1.33%) 45,000 2,170.32 0 0 48,850 52,200 45,450
27/03/2026 48,850 0.3 (0.62%) 55,000 2,661.5 0 0 48,550 51,900 45,200
26/03/2026 48,550 -0.3 (-0.61%) 37,800 1,825.25 0 0 48,850 52,200 45,450
25/03/2026 48,850 1.05 (2.2%) 113,300 5,475.51 0 0 47,800 51,100 44,500
24/03/2026 47,800 0.3 (0.63%) 121,400 5,788.43 0 0 47,500 50,800 44,200
23/03/2026 47,500 -1.5 (-3.06%) 269,200 12,846.56 0 0 49,000 52,400 45,600
20/03/2026 49,000 -0.7 (-1.41%) 112,200 5,523.41 0 0 49,700 53,100 46,250
19/03/2026 49,700 -0.4 (-0.8%) 98,000 4,873.5 0 0 50,100 53,600 46,600
18/03/2026 50,100 -0.2 (-0.4%) 78,800 3,957.61 0 0 50,300 53,800 46,800
17/03/2026 50,300 0.3 (0.6%) 91,000 4,567.28 0 0 50,000 53,500 46,500
16/03/2026 50,000 -0.2 (-0.4%) 116,300 5,810.27 0 0 50,200 53,700 46,700
13/03/2026 50,200 0.4 (0.8%) 221,500 11,075.22 0 0 49,800 53,200 46,350
12/03/2026 49,800 -0.8 (-1.58%) 287,100 14,384.74 27,000 1,271.7 50,600 54,100 47,100
11/03/2026 53,100 0.6 (1.14%) 209,800 11,139.26 0 0 52,500 56,100 48,850
10/03/2026 52,500 2.1 (4.17%) 252,700 13,222.19 0 0 50,400 53,900 46,900
09/03/2026 50,400 -3.2 (-5.97%) 707,500 35,702.52 0 0 53,600 57,300 49,850
06/03/2026 53,600 -0.4 (-0.74%) 155,500 8,355.43 0 0 54,000 57,700 50,300
05/03/2026 54,000 0.6 (1.12%) 156,900 8,467.38 0 0 53,400 57,100 49,700
04/03/2026 53,400 -0.1 (-0.19%) 323,900 17,164.84 0 0 53,500 57,200 49,800
03/03/2026 53,500 -1.3 (-2.37%) 307,000 16,645.54 0 0 54,800 58,600 51,000
02/03/2026 54,800 0.3 (0.55%) 574,900 31,338.3 0 0 54,500 58,300 50,700
27/02/2026 54,500 0.1 (0.18%) 284,800 15,421.93 0 0 54,400 58,200 50,600
26/02/2026 54,400 0.6 (1.12%) 416,800 22,531.09 0 0 53,800 57,500 50,100
25/02/2026 53,800 0 (0%) 257,500 13,808.44 0 0 53,800 57,500 50,100
24/02/2026 53,800 0.7 (1.32%) 230,900 12,424.74 0 0 53,100 56,800 49,400
23/02/2026 53,100 0.2 (0.38%) 408,300 21,920.32 0 0 52,900 56,600 49,200
13/02/2026 52,900 0.8 (1.54%) 202,000 10,674.7 0 0 52,100 55,700 48,500
12/02/2026 52,100 0.2 (0.39%) 81,700 4,240.21 0 0 51,900 55,500 48,300
11/02/2026 51,900 0.6 (1.17%) 88,000 4,550.2 0 0 51,300 54,800 47,750
10/02/2026 51,300 -0.2 (-0.39%) 217,700 11,227.28 0 0 51,500 55,100 47,900
09/02/2026 51,500 0.4 (0.78%) 224,700 11,605.4 0 0 51,100 54,600 47,550
06/02/2026 51,100 -1.5 (-2.85%) 410,400 21,224.67 0 0 52,600 56,200 48,950
05/02/2026 52,600 -2.4 (-4.36%) 520,700 27,827.31 0 0 55,000 58,800 51,200
04/02/2026 55,000 2.7 (5.16%) 1,058,100 56,876.38 0 0 52,300 55,900 48,650
03/02/2026 52,300 1 (1.95%) 446,800 23,194.94 0 0 51,300 54,800 47,750
02/02/2026 51,300 -0.2 (-0.39%) 166,500 8,599.01 0 0 51,500 55,100 47,900
30/01/2026 51,500 -0.3 (-0.58%) 163,000 8,416.48 0 0 51,800 55,400 48,200
29/01/2026 51,800 0.7 (1.37%) 87,700 4,512.55 0 0 51,100 54,600 47,550
28/01/2026 51,100 0.1 (0.2%) 115,600 5,899.15 0 0 51,000 54,500 47,450
27/01/2026 51,000 0 (0%) 127,800 6,526.88 0 0 51,000 54,500 47,450
26/01/2026 51,000 -0.9 (-1.73%) 248,300 12,790.93 0 0 51,900 55,500 48,300
23/01/2026 51,900 -0.3 (-0.57%) 93,500 4,861.91 0 0 52,200 55,800 48,550
22/01/2026 52,200 0.8 (1.56%) 145,400 7,552.26 0 0 51,400 54,900 47,850
21/01/2026 51,400 -1.4 (-2.65%) 265,100 13,775.41 0 0 52,800 56,400 49,150
20/01/2026 52,800 0.5 (0.96%) 314,100 16,531.45 0 0 52,300 55,900 48,650
19/01/2026 52,300 -0.6 (-1.13%) 216,200 11,274.66 0 0 52,900 56,600 49,200
16/01/2026 52,900 -0.1 (-0.19%) 382,600 20,012.95 0 0 53,000 56,700 49,300
15/01/2026 53,000 -0.8 (-1.49%) 263,400 13,942.84 0 0 53,800 57,500 50,100
14/01/2026 53,800 1.6 (3.07%) 598,300 31,860.35 0 0 52,200 55,800 48,550
13/01/2026 52,200 1.8 (3.57%) 609,700 31,553.2 0 0 50,400 53,900 46,900
12/01/2026 50,400 -0.5 (-0.98%) 333,500 16,783.55 0 0 50,900 54,400 47,350
09/01/2026 50,900 0.1 (0.2%) 217,700 11,027.79 0 0 50,800 54,300 47,250
08/01/2026 50,800 -0.2 (-0.39%) 449,000 22,595.16 0 0 51,000 54,500 47,450
07/01/2026 51,000 -0.2 (-0.39%) 255,900 12,968.72 0 0 51,200 54,700 47,650
06/01/2026 51,200 -0.3 (-0.58%) 323,400 16,548.11 0 0 51,500 55,100 47,900
05/01/2026 51,500 1.8 (3.62%) 394,300 20,347.69 0 0 49,700 53,100 46,250
31/12/2025 49,700 0.1 (0.2%) 462,000 23,296.17 0 0 49,600 53,000 46,150
30/12/2025 49,600 -0.05 (-0.1%) 98,300 4,859.03 0 0 49,650 53,100 46,200
29/12/2025 49,650 0.75 (1.53%) 139,200 6,878.65 0 0 48,900 52,300 45,500
26/12/2025 48,900 -1 (-2.%) 330,900 16,221.13 0 0 49,900 53,300 46,450
25/12/2025 49,900 -0.6 (-1.19%) 186,800 9,369.04 0 0 50,500 54,000 47,000
24/12/2025 50,500 0.7 (1.41%) 312,100 15,621.32 0 0 49,800 53,200 46,350

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