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
25/06/2026 7,780 0.5 (6.87%) 200 1.56 0 0 7,280 7,780 6,780
24/06/2026 7,280 0.47 (6.9%) 400 2.91 0 0 6,810 7,280 6,340
23/06/2026 6,810 0.44 (6.91%) 900 6.09 0 0 6,370 6,810 5,930
22/06/2026 6,370 0.41 (6.88%) 937,200 5,730.34 0 0 5,960 6,370 5,550
19/06/2026 5,960 -0.44 (-6.88%) 600 3.59 0 0 6,400 6,840 5,960
18/06/2026 6,400 -0.44 (-6.43%) 625,700 4,007.39 0 0 6,840 7,310 6,370
17/06/2026 6,840 0.44 (6.88%) 400 2.74 0 0 6,400 6,840 5,960
16/06/2026 6,400 0.4 (6.67%) 670,100 3,993.84 0 0 6,000 6,420 5,580
15/06/2026 6,000 0 (0%) 0 0 0 0 6,000 6,420 5,580
12/06/2026 6,000 0 (0%) 0 0 0 0 6,000 6,420 5,580
11/06/2026 6,000 0 (0%) 0 0 0 0 6,000 6,420 5,580
10/06/2026 6,000 0 (0%) 0 0 0 0 6,000 6,420 5,580
09/06/2026 6,000 -0.41 (-6.4%) 137,000 822 0 0 6,410 6,850 5,970
08/06/2026 6,410 0 (0%) 0 0 0 0 6,410 6,850 5,970
05/06/2026 6,410 -0.35 (-5.18%) 1,147,200 7,353.55 0 0 6,760 7,230 6,290
04/06/2026 6,760 -0.45 (-6.24%) 1,600 11.33 0 0 7,210 7,710 6,710
03/06/2026 7,210 0 (0%) 0 0 0 0 7,210 7,710 6,710
02/06/2026 7,210 -0.49 (-6.36%) 200 1.44 0 0 7,700 8,230 7,170
01/06/2026 7,700 0 (0%) 500 3.76 0 0 7,700 8,230 7,170
29/05/2026 7,700 -0.53 (-6.44%) 800 6.16 0 0 8,230 8,800 7,660
28/05/2026 8,230 -0.57 (-6.48%) 800 6.58 0 0 8,800 9,410 8,190
27/05/2026 8,800 -0.6 (-6.38%) 500 4.4 0 0 9,400 10,050 8,750
26/05/2026 9,400 -0.65 (-6.47%) 100 0.94 0 0 10,050 10,750 9,350
25/05/2026 10,050 -0.7 (-6.51%) 400 4.03 0 0 10,750 11,500 10,000
22/05/2026 10,750 0 (0%) 0 0 0 0 10,750 11,500 10,000
21/05/2026 10,750 -0.05 (-0.46%) 50,000 537.5 0 0 10,800 11,550 10,050
20/05/2026 10,800 0 (0%) 800 8.64 0 0 10,800 11,550 10,050
19/05/2026 10,800 0.3 (2.86%) 180,000 1,944 0 0 10,500 11,200 9,770
18/05/2026 10,500 0 (0%) 0 0 0 0 10,500 11,200 9,770
15/05/2026 10,500 0.3 (2.94%) 201,900 2,054.72 0 0 10,200 10,900 9,490
14/05/2026 10,200 0 (0%) 0 0 0 0 10,200 10,900 9,490
13/05/2026 10,200 -0.15 (-1.45%) 300,000 3,060 0 0 10,350 11,050 9,630
12/05/2026 10,350 -0.7 (-6.33%) 100 1.04 0 0 11,050 11,800 10,300
11/05/2026 11,050 0 (0%) 0 0 0 0 11,050 11,800 10,300
08/05/2026 11,050 0 (0%) 0 0 0 0 11,050 11,800 10,300
07/05/2026 11,050 0 (0%) 0 0 0 0 11,050 11,800 10,300
06/05/2026 11,050 0 (0%) 0 0 0 0 11,050 11,800 10,300
05/05/2026 11,050 0 (0%) 0 0 0 0 11,050 11,800 10,300
04/05/2026 11,050 0 (0%) 0 0 0 0 11,050 11,800 10,300
29/04/2026 11,050 0 (0%) 0 0 0 0 11,050 11,800 10,300
28/04/2026 11,050 0 (0%) 0 0 0 0 11,050 11,800 10,300
24/04/2026 11,050 0 (0%) 0 0 0 0 11,050 11,800 10,300
23/04/2026 11,050 0 (0%) 0 0 0 0 11,050 11,800 10,300
22/04/2026 11,050 0 (0%) 0 0 0 0 11,050 11,800 10,300
21/04/2026 11,050 0 (0%) 0 0 0 0 11,050 11,800 10,300
20/04/2026 11,050 0 (0%) 0 0 0 0 11,050 11,800 10,300
17/04/2026 11,050 0 (0%) 0 0 0 0 11,050 11,800 10,300
16/04/2026 11,050 0 (0%) 0 0 0 0 11,050 11,800 10,300
15/04/2026 11,050 0 (0%) 0 0 0 0 11,050 11,800 10,300
14/04/2026 11,050 0 (0%) 100 1.11 0 0 11,050 11,800 10,300
13/04/2026 11,050 0 (0%) 0 0 0 0 11,050 11,800 10,300
10/04/2026 11,050 0 (0%) 0 0 0 0 11,050 11,800 10,300
09/04/2026 11,050 0 (0%) 0 0 0 0 11,050 11,800 10,300
08/04/2026 11,050 0 (0%) 0 0 0 0 11,050 11,800 10,300
07/04/2026 11,050 0 (0%) 0 0 0 0 11,050 11,800 10,300
06/04/2026 11,050 0 (0%) 0 0 0 0 11,050 11,800 10,300
03/04/2026 11,050 0 (0%) 0 0 0 0 11,050 11,800 10,300
02/04/2026 11,050 0 (0%) 0 0 0 0 11,050 11,800 10,300
01/04/2026 11,050 0 (0%) 0 0 0 0 11,050 11,800 10,300
31/03/2026 11,050 0 (0%) 0 0 0 0 11,050 11,800 10,300
30/03/2026 11,050 0 (0%) 0 0 0 0 11,050 11,800 10,300
27/03/2026 11,050 0 (0%) 0 0 0 0 11,050 11,800 10,300
26/03/2026 11,050 0 (0%) 0 0 0 0 11,050 11,800 10,300
25/03/2026 11,050 0.7 (6.76%) 100 1.11 0 0 10,350 11,050 9,630
24/03/2026 10,350 0 (0%) 0 0 0 0 10,350 11,050 9,630
23/03/2026 10,350 0 (0%) 0 0 0 0 10,350 11,050 9,630
20/03/2026 10,350 0 (0%) 0 0 0 0 10,350 11,050 9,630
19/03/2026 10,350 0 (0%) 0 0 0 0 10,350 11,050 9,630
18/03/2026 10,350 0 (0%) 0 0 0 0 10,350 11,050 9,630
17/03/2026 10,350 0 (0%) 0 0 0 0 10,350 11,050 9,630
16/03/2026 10,350 -0.75 (-6.76%) 100 1.04 0 0 11,100 11,850 10,350
13/03/2026 11,100 0 (0%) 0 0 0 0 11,100 11,850 10,350
12/03/2026 11,100 0 (0%) 0 0 0 0 11,100 11,850 10,350
11/03/2026 11,100 0 (0%) 0 0 0 0 11,100 11,850 10,350
10/03/2026 11,100 0 (0%) 0 0 0 0 11,100 11,850 10,350
09/03/2026 11,100 0 (0%) 0 0 0 0 11,100 11,850 10,350
06/03/2026 11,100 0 (0%) 0 0 0 0 11,100 11,850 10,350
05/03/2026 11,100 -0.8 (-6.72%) 600 6.66 0 0 11,900 12,700 11,100
04/03/2026 11,900 0 (0%) 0 0 0 0 11,900 12,700 11,100
03/03/2026 11,900 0 (0%) 0 0 0 0 11,900 12,700 11,100
02/03/2026 11,900 0 (0%) 0 0 0 0 11,900 12,700 11,100
27/02/2026 11,900 0 (0%) 0 0 0 0 11,900 12,700 11,100
26/02/2026 11,900 -0.6 (-4.8%) 2,700 32.13 0 0 12,500 13,350 11,650
25/02/2026 12,500 0 (0%) 0 0 0 0 12,500 13,350 11,650
24/02/2026 12,500 -0.9 (-6.72%) 1,600 20 0 0 13,400 14,300 12,500
23/02/2026 13,400 0 (0%) 0 0 0 0 13,400 14,300 12,500
13/02/2026 13,400 -0.05 (-0.37%) 100 1.34 0 0 13,450 14,350 12,550
12/02/2026 13,450 0 (0%) 0 0 0 0 13,450 14,350 12,550
11/02/2026 13,450 0 (0%) 0 0 0 0 13,450 14,350 12,550
10/02/2026 13,450 0 (0%) 0 0 0 0 13,450 14,350 12,550
09/02/2026 13,450 0 (0%) 0 0 0 0 13,450 14,350 12,550
06/02/2026 13,450 0 (0%) 0 0 0 0 13,450 14,350 12,550
05/02/2026 13,450 0.45 (3.46%) 40,300 543.64 0 0 13,000 13,900 12,100
04/02/2026 13,000 0 (0%) 0 0 0 0 13,000 13,900 12,100
03/02/2026 13,000 0 (0%) 0 0 0 0 13,000 13,900 12,100
02/02/2026 13,000 0 (0%) 0 0 0 0 13,000 13,900 12,100
30/01/2026 13,000 0 (0%) 0 0 0 0 13,000 13,900 12,100
29/01/2026 13,000 0 (0%) 0 0 0 0 13,000 13,900 12,100
28/01/2026 13,000 0 (0%) 0 0 0 0 13,000 13,900 12,100
27/01/2026 13,000 0 (0%) 0 0 0 0 13,000 13,900 12,100
26/01/2026 13,000 0 (0%) 0 0 0 0 13,000 13,900 12,100
23/01/2026 13,000 0 (0%) 0 0 0 0 13,000 13,900 12,100
22/01/2026 13,000 0 (0%) 0 0 0 0 13,000 13,900 12,100
21/01/2026 13,000 -0.6 (-4.41%) 300 3.91 0 0 13,600 14,550 12,650
20/01/2026 13,600 0 (0%) 0 0 0 0 13,600 14,550 12,650
19/01/2026 13,600 -0.1 (-0.73%) 500 6.56 0 0 13,700 14,650 12,750
16/01/2026 13,700 0 (0%) 0 0 0 0 13,700 14,650 12,750
15/01/2026 13,700 0 (0%) 0 0 0 0 13,700 14,650 12,750
14/01/2026 13,700 0 (0%) 0 0 0 0 13,700 14,650 12,750
13/01/2026 13,700 0 (0%) 0 0 0 0 13,700 14,650 12,750
12/01/2026 13,700 0.6 (4.58%) 2,400 33.11 0 0 13,100 14,000 12,200
09/01/2026 13,100 0 (0%) 100 1.31 0 0 13,100 14,000 12,200
08/01/2026 13,100 -0.05 (-0.38%) 570,300 7,413.94 0 0 13,150 14,050 12,250
07/01/2026 13,150 -0.05 (-0.38%) 570,000 7,495.5 0 0 13,200 14,100 12,300
06/01/2026 13,200 -0.05 (-0.38%) 569,900 7,522.68 0 0 13,250 14,150 12,350
05/01/2026 13,250 0 (0%) 570,000 7,552.5 0 0 13,250 14,150 12,350
31/12/2025 13,250 -0.1 (-0.75%) 569,900 7,551.18 0 0 13,350 14,250 12,450
30/12/2025 13,350 -0.05 (-0.37%) 570,000 7,609.5 0 0 13,400 14,300 12,500
29/12/2025 13,400 -0.1 (-0.74%) 570,000 7,652.64 0 0 13,500 14,400 12,600
26/12/2025 13,500 -0.1 (-0.74%) 570,000 7,695 0 0 13,600 14,550 12,650
25/12/2025 13,600 0 (0%) 570,800 7,705.89 0 0 13,600 14,550 12,650

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