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 51,400 -0.1 (-0.19%) 1,501 77.05 0 0 51,500 56,600 46,400
18/06/2026 51,500 -0.5 (-0.96%) 12,572 644.67 0 0 52,000 57,200 46,800
17/06/2026 52,000 0 (0%) 707 36.76 0 0 52,000 57,200 46,800
16/06/2026 52,000 0 (0%) 11,001 565.94 0 0 52,000 57,200 46,800
15/06/2026 52,000 -0.1 (-0.19%) 2,809 146.25 0 0 52,100 57,300 46,900
12/06/2026 52,100 -0.3 (-0.57%) 3,204 166.85 0 0 52,400 57,600 47,200
11/06/2026 52,400 0 (0%) 718 37.62 0 0 52,400 57,600 47,200
10/06/2026 52,400 -0.1 (-0.19%) 4,100 210.53 0 0 52,500 57,700 47,300
09/06/2026 52,500 0 (0%) 920 47.98 0 0 52,500 57,700 47,300
08/06/2026 52,500 -0.3 (-0.57%) 1,200 62.85 0 0 52,800 58,000 47,600
05/06/2026 52,800 0 (0%) 503 26.56 0 0 52,800 58,000 47,600
04/06/2026 52,800 1.1 (2.13%) 128 6.76 0 0 51,700 56,800 46,600
03/06/2026 51,700 0 (0%) 500 25.77 0 0 51,700 56,800 46,600
02/06/2026 51,700 -1.1 (-2.08%) 2,800 145.03 0 0 52,800 58,000 47,600
01/06/2026 52,800 0 (0%) 8 0.42 0 0 52,800 58,000 47,600
29/05/2026 52,800 -1 (-1.86%) 1,535 81.34 0 0 53,800 59,100 48,500
28/05/2026 53,800 0 (0%) 699 37.16 0 0 53,800 59,100 48,500
27/05/2026 56,600 0.2 (0.35%) 212 12.04 0 0 56,400 62,000 50,800
26/05/2026 56,400 0.8 (1.44%) 910 50.53 0 0 55,600 61,100 50,100
25/05/2026 55,600 0.3 (0.54%) 928 51.64 0 0 55,300 60,800 49,800
22/05/2026 55,300 -0.2 (-0.36%) 1,625 89.5 0 0 55,500 61,000 50,000
21/05/2026 55,500 0.6 (1.09%) 360 19.98 0 0 54,900 60,300 49,500
20/05/2026 54,900 -0.6 (-1.08%) 3,100 168.21 0 0 55,500 61,000 50,000
19/05/2026 55,500 -0.1 (-0.18%) 1,601 87.95 0 0 55,600 61,100 50,100
18/05/2026 55,600 0.1 (0.18%) 1,505 83.9 0 0 55,500 61,000 50,000
15/05/2026 55,500 -0.5 (-0.89%) 100 5.55 0 0 56,000 61,600 50,400
14/05/2026 56,000 0.5 (0.9%) 107 5.99 0 0 55,500 61,000 50,000
13/05/2026 55,500 0.5 (0.91%) 1,230 68.69 0 0 55,000 60,500 49,500
12/05/2026 55,000 0.8 (1.48%) 300 16.5 0 0 54,200 59,600 48,800
11/05/2026 54,200 0 (0%) 205 11.11 0 0 54,200 59,600 48,800
08/05/2026 54,200 -0.8 (-1.45%) 4,000 217.6 0 0 55,000 60,500 49,500
07/05/2026 55,000 -0.2 (-0.36%) 2,300 126.66 0 0 55,200 60,700 49,700
06/05/2026 55,200 -0.8 (-1.43%) 6,601 366.33 0 0 56,000 61,600 50,400
05/05/2026 56,000 -0.7 (-1.23%) 205 11.48 0 0 56,700 62,300 51,100
04/05/2026 56,700 0.4 (0.71%) 1,708 96.61 0 0 56,300 61,900 50,700
29/04/2026 56,300 -0.1 (-0.18%) 1,104 61.74 0 0 56,400 62,000 50,800
28/04/2026 56,400 0 (0%) 101 5.7 0 0 56,400 62,000 50,800
24/04/2026 56,400 0 (0%) 0 0 0 0 56,400 62,000 50,800
23/04/2026 56,400 -0.7 (-1.23%) 13,780 760.84 0 0 57,100 62,800 51,400
22/04/2026 57,100 0.1 (0.18%) 550 31.38 0 0 57,000 62,700 51,300
21/04/2026 57,000 -0.2 (-0.35%) 12,101 690.68 0 0 57,200 62,900 51,500
20/04/2026 57,200 0 (0%) 3,654 209.65 0 0 57,200 62,900 51,500
17/04/2026 57,200 0.6 (1.06%) 1,516 86.13 0 0 56,600 62,200 51,000
16/04/2026 56,600 -0.5 (-0.88%) 2,400 136.31 0 0 57,100 62,800 51,400
15/04/2026 57,100 -0.4 (-0.7%) 6,200 354.21 0 0 57,500 63,200 51,800
14/04/2026 57,500 0 (0%) 2,000 115.18 0 0 57,500 63,200 51,800
13/04/2026 57,500 0.1 (0.17%) 5,950 341.96 0 0 57,400 63,100 51,700
10/04/2026 57,400 0 (0%) 9,798 564.71 0 0 57,400 63,100 51,700
09/04/2026 57,400 -0.3 (-0.52%) 3,190 183.17 0 0 57,700 63,400 52,000
08/04/2026 57,700 0.7 (1.23%) 6,930 397.09 0 0 57,000 62,700 51,300
07/04/2026 57,000 1 (1.79%) 8,500 481.47 0 0 56,000 61,600 50,400
06/04/2026 56,000 0.1 (0.18%) 5,242 293.53 0 0 55,900 61,400 50,400
03/04/2026 55,900 -1.7 (-2.95%) 22,126 1,236.27 0 0 57,600 63,300 51,900
02/04/2026 57,600 -0.4 (-0.69%) 4,900 282.61 0 0 58,000 63,800 52,200
01/04/2026 58,000 0 (0%) 6,483 377.12 0 0 58,000 63,800 52,200
31/03/2026 58,000 1.6 (2.84%) 15,665 903.59 0 0 56,400 62,000 50,800
30/03/2026 56,400 0.4 (0.71%) 3,178 178.55 0 0 56,000 61,600 50,400
27/03/2026 56,000 0.5 (0.9%) 9,637 540.74 0 0 55,500 61,000 50,000
26/03/2026 55,500 1.1 (2.02%) 7,301 404.65 0 0 54,400 59,800 49,000
25/03/2026 54,400 0.4 (0.74%) 2,384 128.68 0 0 54,000 59,400 48,600
24/03/2026 54,000 0.2 (0.37%) 2,473 132.83 0 0 53,800 59,100 48,500
23/03/2026 53,800 -0.3 (-0.55%) 20,730 1,122.06 0 0 54,100 59,500 48,700
20/03/2026 54,100 0 (0%) 7,281 396.26 0 0 54,100 59,500 48,700
19/03/2026 54,100 -0.2 (-0.37%) 598 32.46 0 0 54,300 59,700 48,900
18/03/2026 54,300 1.1 (2.07%) 8,100 442.03 0 0 53,200 58,500 47,900
17/03/2026 53,200 0.2 (0.38%) 7,020 371.56 0 0 53,000 58,300 47,700
16/03/2026 53,000 -0.5 (-0.93%) 2,960 157.53 0 0 53,500 58,800 48,200
13/03/2026 53,500 0 (0%) 3,962 211.63 0 0 53,500 58,800 48,200
12/03/2026 53,500 -1.1 (-2.01%) 6,643 356.58 0 0 54,600 60,000 49,200
11/03/2026 54,600 2.4 (4.6%) 12,210 646.78 0 0 52,200 57,400 47,000
10/03/2026 52,200 0.7 (1.36%) 3,784 196.33 0 0 51,500 56,600 46,400
09/03/2026 51,500 -5.6 (-9.81%) 25,180 1,403.75 0 0 57,100 62,800 51,400
06/03/2026 57,100 -2.3 (-3.87%) 10,701 635.57 0 0 59,400 65,300 53,500
05/03/2026 59,400 -1.2 (-1.98%) 10,583 663.5 0 0 60,600 66,600 54,600
04/03/2026 60,600 5.3 (9.58%) 72,182 4,317.16 0 0 55,300 60,800 49,800
03/03/2026 55,300 1.8 (3.36%) 27,925 1,527.63 0 0 53,500 58,800 48,200
02/03/2026 53,500 0.5 (0.94%) 7,039 370.73 0 0 53,000 58,300 47,700
27/02/2026 53,000 0 (0%) 5,506 291.54 0 0 53,000 58,300 47,700
26/02/2026 53,000 0 (0%) 4,865 258.54 0 0 53,000 58,300 47,700
25/02/2026 53,000 -1 (-1.85%) 4,879 259.58 0 0 54,000 59,400 48,600
24/02/2026 54,000 -0.9 (-1.64%) 1,102 59.51 0 0 54,900 60,300 49,500
23/02/2026 54,900 0.8 (1.48%) 3,110 167.5 0 0 54,100 59,500 48,700
13/02/2026 54,100 0.9 (1.69%) 2,200 117.15 0 0 53,200 58,500 47,900
12/02/2026 53,200 0.7 (1.33%) 1,904 99.9 0 0 52,500 57,700 47,300
11/02/2026 52,500 -1.3 (-2.42%) 100 5.25 0 0 53,800 59,100 48,500
10/02/2026 53,800 0.8 (1.51%) 5,700 299.93 0 0 53,000 58,300 47,700
09/02/2026 53,000 -0.8 (-1.49%) 1,000 53 0 0 53,800 59,100 48,500
06/02/2026 53,800 0 (0%) 300 15.83 0 0 53,800 59,100 48,500
05/02/2026 53,800 -0.1 (-0.19%) 11,106 607.43 0 0 53,900 59,200 48,600
04/02/2026 53,900 -0.1 (-0.19%) 3,661 195.91 0 0 54,000 59,400 48,600
03/02/2026 54,000 -0.1 (-0.18%) 5,800 310.99 0 0 54,100 59,500 48,700
02/02/2026 54,100 -0.1 (-0.18%) 807 43.63 0 0 54,200 59,600 48,800
30/01/2026 54,200 -1.2 (-2.17%) 4,400 238.65 0 0 55,400 60,900 49,900
29/01/2026 55,400 -0.1 (-0.18%) 1,558 85.1 0 0 55,500 61,000 50,000
28/01/2026 55,500 0.8 (1.46%) 850 46.58 0 0 54,700 60,100 49,300
27/01/2026 54,700 0.2 (0.37%) 5,124 281.19 0 0 54,500 59,900 49,100
26/01/2026 54,500 -0.5 (-0.91%) 2,700 147.66 0 0 55,000 60,500 49,500
23/01/2026 55,000 -0.5 (-0.9%) 1,700 93.7 0 0 55,500 61,000 50,000
22/01/2026 55,500 0.1 (0.18%) 500 27.74 0 0 55,400 60,900 49,900
21/01/2026 55,400 1 (1.84%) 9,405 520.93 0 0 54,400 59,800 49,000
20/01/2026 54,400 -1.5 (-2.68%) 9,500 523.96 0 0 55,900 61,400 50,400
19/01/2026 55,900 -0.6 (-1.06%) 2,416 134.3 0 0 56,500 62,100 50,900
16/01/2026 56,500 1.9 (3.48%) 5,161 284.82 0 0 54,600 60,000 49,200
15/01/2026 54,600 -0.9 (-1.62%) 3,400 185.29 0 0 55,500 61,000 50,000
14/01/2026 55,500 1.1 (2.02%) 1,200 65.63 0 0 54,400 59,800 49,000
13/01/2026 54,400 -0.1 (-0.18%) 1,437 77.96 0 0 54,500 59,900 49,100
12/01/2026 54,500 1 (1.87%) 100 5.45 0 0 53,500 58,800 48,200
09/01/2026 53,500 -0.4 (-0.74%) 10,900 592.14 0 0 53,900 59,200 48,600
08/01/2026 53,900 -0.1 (-0.19%) 10,786 578.56 0 0 54,000 59,400 48,600
07/01/2026 54,000 0 (0%) 6,300 340.25 0 0 54,000 59,400 48,600
06/01/2026 54,000 -0.9 (-1.64%) 3,105 163.59 0 0 54,900 60,300 49,500
05/01/2026 54,900 -0.1 (-0.18%) 4,612 247.79 0 0 55,000 60,500 49,500
31/12/2025 55,000 0 (0%) 600 33 0 0 55,000 60,500 49,500
30/12/2025 55,000 -0.8 (-1.43%) 305 16.79 0 0 55,800 61,300 50,300
29/12/2025 55,800 0.4 (0.72%) 700 38.64 0 0 55,400 60,900 49,900
26/12/2025 55,400 0 (0%) 0 0 0 0 55,400 60,900 49,900
25/12/2025 55,400 -0.1 (-0.18%) 1,300 71.05 0 0 55,500 61,000 50,000
24/12/2025 55,500 0.5 (0.91%) 309 17.09 0 0 55,000 60,500 49,500
23/12/2025 55,000 -0.8 (-1.43%) 2,410 125.21 0 0 55,800 61,300 50,300
22/12/2025 55,800 0.6 (1.09%) 124 6.9 0 0 55,200 60,700 49,700

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