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 78,000 0 (0%) 15,800 1,231.27 0 0 78,000 83,400 72,600
23/06/2026 78,000 0.1 (0.13%) 13,300 1,039.44 0 0 77,900 83,300 72,500
22/06/2026 77,900 0 (0%) 200 15.58 0 0 77,900 83,300 72,500
19/06/2026 77,900 -0.1 (-0.13%) 1,400 109.18 0 0 78,000 83,400 72,600
18/06/2026 78,000 0.2 (0.26%) 3,800 295.8 0 0 77,800 83,200 72,400
17/06/2026 77,800 -0.8 (-1.02%) 1,200 93.58 0 0 78,600 84,100 73,100
16/06/2026 78,600 1.7 (2.21%) 300 23.61 0 0 76,900 82,200 71,600
15/06/2026 76,900 -2.1 (-2.66%) 2,900 221.93 0 0 79,000 84,500 73,500
12/06/2026 79,000 -0.9 (-1.13%) 1,100 87.29 0 0 79,900 85,400 74,400
11/06/2026 79,900 -0.1 (-0.13%) 2,700 216.56 0 0 80,000 85,600 74,400
10/06/2026 80,000 0.3 (0.38%) 100 8 0 0 79,700 85,200 74,200
09/06/2026 79,700 -0.2 (-0.25%) 2,700 213.14 0 0 79,900 85,400 74,400
08/06/2026 79,900 -0.1 (-0.13%) 7,800 624.14 0 0 80,000 85,600 74,400
05/06/2026 80,000 -0.3 (-0.37%) 2,800 224.07 0 0 80,300 85,900 74,700
04/06/2026 80,300 0.2 (0.25%) 12,100 971 0 0 80,100 85,700 74,500
03/06/2026 80,100 -0.8 (-0.99%) 600 48.06 0 0 80,900 86,500 75,300
02/06/2026 80,900 0 (0%) 1,900 152.72 0 0 80,900 86,500 75,300
01/06/2026 80,900 0.9 (1.13%) 7,800 624.21 0 0 80,000 85,600 74,400
29/05/2026 80,000 -0.4 (-0.5%) 13,000 1,041.41 0 0 80,400 86,000 74,800
28/05/2026 80,400 -0.1 (-0.12%) 8,400 671.5 0 0 80,500 86,100 74,900
27/05/2026 80,500 1.4 (1.77%) 2,100 167.13 0 0 79,100 84,600 73,600
26/05/2026 79,100 -1.9 (-2.35%) 4,500 358.18 0 0 81,000 86,600 75,400
25/05/2026 81,000 2 (2.53%) 11,900 953.8 0 0 79,000 84,500 73,500
22/05/2026 79,000 0 (0%) 30,700 2,426.41 0 0 79,000 84,500 73,500
21/05/2026 79,000 -0.9 (-1.13%) 5,300 418.45 0 0 79,900 85,400 74,400
20/05/2026 79,900 1.4 (1.78%) 700 55.03 0 0 78,500 83,900 73,100
19/05/2026 78,500 -0.1 (-0.13%) 3,900 307.04 0 0 78,600 84,100 73,100
18/05/2026 78,600 -1.3 (-1.63%) 4,600 366.13 0 0 79,900 85,400 74,400
15/05/2026 79,900 -0.1 (-0.13%) 3,800 301.68 0 0 80,000 85,600 74,400
14/05/2026 80,000 0 (0%) 900 71.31 0 0 80,000 85,600 74,400
13/05/2026 80,000 0 (0%) 4,000 318.04 0 0 80,000 85,600 74,400
12/05/2026 80,000 0 (0%) 8,700 694.86 0 0 80,000 85,600 74,400
11/05/2026 80,000 0 (0%) 6,400 507.1 0 0 80,000 85,600 74,400
08/05/2026 80,000 0 (0%) 9,500 758.41 0 0 80,000 85,600 74,400
07/05/2026 80,000 0.7 (0.88%) 15,200 1,213.69 0 0 79,300 84,800 73,800
06/05/2026 79,300 1.5 (1.93%) 17,500 1,382.74 0 0 77,800 83,200 72,400
05/05/2026 77,800 -0.7 (-0.89%) 3,000 233.8 0 0 78,500 83,900 73,100
04/05/2026 78,500 1.5 (1.95%) 3,600 281.08 0 0 77,000 82,300 71,700
29/04/2026 77,000 -1.9 (-2.41%) 11,100 865.49 0 0 78,900 84,400 73,400
28/04/2026 78,900 2.5 (3.27%) 7,100 544 0 0 76,400 81,700 71,100
24/04/2026 76,400 1.4 (1.87%) 10,400 782.88 0 0 75,000 80,200 69,800
23/04/2026 75,000 -2.2 (-2.85%) 17,200 1,311.44 0 0 77,200 82,600 71,800
22/04/2026 77,200 0.5 (0.65%) 9,900 763.35 0 0 76,700 82,000 71,400
21/04/2026 76,700 -1.9 (-2.42%) 11,600 901.39 0 0 78,600 84,100 73,100
20/04/2026 78,600 5.1 (6.94%) 39,400 3,095.48 0 0 73,500 78,600 68,400
17/04/2026 73,500 4.1 (5.91%) 63,200 4,592.87 0 0 69,400 74,200 64,600
16/04/2026 69,400 0 (0%) 63,300 4,392.86 0 0 69,400 74,200 64,600
15/04/2026 69,400 0.1 (0.14%) 10,000 693.42 0 0 69,300 74,100 64,500
14/04/2026 69,300 -0.3 (-0.43%) 11,100 764.53 0 0 69,600 74,400 64,800
13/04/2026 69,600 -0.1 (-0.14%) 4,200 291.77 0 0 69,700 74,500 64,900
10/04/2026 69,700 0 (0%) 14,800 1,028.96 0 0 69,700 74,500 64,900
09/04/2026 69,700 0 (0%) 6,000 414.07 0 0 69,700 74,500 64,900
08/04/2026 69,700 -1.2 (-1.69%) 5,100 356.17 0 0 70,900 75,800 66,000
07/04/2026 70,900 0.4 (0.57%) 8,100 564.54 0 0 70,500 75,400 65,600
06/04/2026 70,500 0 (0%) 6,800 476.15 0 0 70,500 75,400 65,600
03/04/2026 70,500 0.3 (0.43%) 18,500 1,295.19 0 0 70,200 75,100 65,300
02/04/2026 70,200 0.2 (0.29%) 5,700 402.89 0 0 70,000 74,900 65,100
01/04/2026 70,000 0.2 (0.29%) 3,500 244.66 0 0 69,800 74,600 65,000
31/03/2026 69,800 0.8 (1.16%) 3,900 270.6 0 0 69,000 73,800 64,200
30/03/2026 69,000 1 (1.47%) 3,200 219.95 0 0 68,000 72,700 63,300
27/03/2026 68,000 1.1 (1.64%) 16,500 1,134.29 0 0 66,900 71,500 62,300
26/03/2026 66,900 -0.6 (-0.89%) 3,800 254.55 0 0 67,500 72,200 62,800
25/03/2026 67,500 0 (0%) 2,900 195.65 0 0 67,500 72,200 62,800
24/03/2026 67,500 0.1 (0.15%) 3,200 215.7 0 0 67,400 72,100 62,700
23/03/2026 67,400 -0.4 (-0.59%) 12,000 805.35 0 0 67,800 72,500 63,100
20/03/2026 67,800 1.4 (2.11%) 37,300 2,531.16 0 0 66,400 71,000 61,800
19/03/2026 66,400 1.4 (2.15%) 49,000 3,311.58 0 0 65,000 69,500 60,500
18/03/2026 65,000 -4.8 (-6.88%) 40,100 2,617.18 0 0 69,800 74,600 65,000
17/03/2026 69,800 0.8 (1.16%) 4,100 282.92 0 0 69,000 73,800 64,200
16/03/2026 69,000 -0.9 (-1.29%) 90,500 5,934.88 0 0 69,900 74,700 65,100
13/03/2026 69,900 -0.5 (-0.71%) 1,100 76.05 0 0 70,400 75,300 65,500
12/03/2026 70,400 -0.5 (-0.71%) 600 41.04 0 0 70,900 75,800 66,000
11/03/2026 70,900 1.9 (2.75%) 1,300 91.97 0 0 69,000 73,800 64,200
10/03/2026 69,000 0.5 (0.73%) 3,100 210.02 0 0 68,500 73,200 63,800
09/03/2026 68,500 -2.4 (-3.39%) 16,300 1,116.59 0 0 70,900 75,800 66,000
06/03/2026 70,900 -0.6 (-0.84%) 76,600 5,434.32 0 0 71,500 76,500 66,500
05/03/2026 71,500 1 (1.42%) 23,000 1,639.25 0 0 70,500 75,400 65,600
04/03/2026 70,500 -0.5 (-0.7%) 5,500 382.42 0 0 71,000 75,900 66,100
03/03/2026 71,000 -0.1 (-0.14%) 2,000 141.46 0 0 71,100 76,000 66,200
02/03/2026 71,100 1.1 (1.57%) 2,900 203.05 0 0 70,000 74,900 65,100
27/02/2026 70,000 -0.8 (-1.13%) 2,700 190.11 0 0 70,800 75,700 65,900
26/02/2026 70,800 0 (0%) 1,400 98.51 0 0 70,800 75,700 65,900
25/02/2026 70,800 -0.4 (-0.56%) 3,000 212.62 0 0 71,200 76,100 66,300
24/02/2026 71,200 -0.6 (-0.84%) 83,600 5,953.49 0 0 71,800 76,800 66,800
23/02/2026 71,800 0 (0%) 500 35.9 0 0 71,800 76,800 66,800
13/02/2026 71,800 0.6 (0.84%) 8,300 565.32 0 0 71,200 76,100 66,300
12/02/2026 71,200 -0.2 (-0.28%) 200 14.25 0 0 71,400 76,300 66,500
11/02/2026 71,400 0.1 (0.14%) 1,100 78.41 0 0 71,300 76,200 66,400
10/02/2026 71,300 -0.2 (-0.28%) 3,700 256.21 0 0 71,500 76,500 66,500
09/02/2026 71,500 0.5 (0.7%) 600 42.87 0 0 71,000 75,900 66,100
06/02/2026 71,000 -0.5 (-0.7%) 1,000 70.41 0 0 71,500 76,500 66,500
05/02/2026 71,500 -0.6 (-0.83%) 5,300 377.76 0 0 72,100 77,100 67,100
04/02/2026 72,100 -1.2 (-1.64%) 10,000 715.86 30,900 2,107.38 73,300 78,400 68,200
03/02/2026 73,300 -0.2 (-0.27%) 13,700 999.15 0 0 73,500 78,600 68,400
02/02/2026 73,500 -0.5 (-0.68%) 8,700 627.16 0 0 74,000 79,100 68,900
30/01/2026 74,000 0 (0%) 10,000 745.42 0 0 74,000 79,100 68,900
29/01/2026 74,000 0.1 (0.14%) 4,800 354.87 0 0 73,900 79,000 68,800
28/01/2026 73,900 -0.3 (-0.4%) 5,100 375.74 0 0 74,200 79,300 69,100
27/01/2026 74,200 0.4 (0.54%) 34,300 2,535.38 0 0 73,800 78,900 68,700
26/01/2026 73,800 0.8 (1.1%) 8,400 602.22 0 0 73,000 78,100 67,900
23/01/2026 73,000 -0.8 (-1.08%) 7,000 517.13 0 0 73,800 78,900 68,700
22/01/2026 73,800 1.4 (1.93%) 900 65.8 0 0 72,400 77,400 67,400
21/01/2026 72,400 -0.1 (-0.14%) 2,900 209.64 0 0 72,500 77,500 67,500
20/01/2026 72,500 0 (0%) 2,000 146.17 0 0 72,500 77,500 67,500
19/01/2026 72,500 0 (0%) 13,400 969.57 0 0 72,500 77,500 67,500
16/01/2026 72,500 0.1 (0.14%) 11,100 797.86 0 0 72,400 77,400 67,400
15/01/2026 72,400 0.4 (0.56%) 1,500 108.42 0 0 72,000 77,000 67,000
14/01/2026 72,000 -0.5 (-0.69%) 5,000 357.28 0 0 72,500 77,500 67,500
13/01/2026 72,500 -0.9 (-1.23%) 9,800 705.89 0 0 73,400 78,500 68,300
12/01/2026 73,400 0 (0%) 16,700 1,211.2 0 0 73,400 78,500 68,300
09/01/2026 73,400 -0.1 (-0.14%) 1,000 73.49 0 0 73,500 78,600 68,400
08/01/2026 73,500 -1.4 (-1.87%) 7,600 558.79 0 0 74,900 80,100 69,700
07/01/2026 74,900 0.4 (0.54%) 2,700 198.82 0 0 74,500 79,700 69,300
06/01/2026 74,500 -0.5 (-0.67%) 22,500 1,666.47 0 0 75,000 80,200 69,800
05/01/2026 75,000 0 (0%) 21,200 1,584.86 0 0 75,000 80,200 69,800
31/12/2025 75,000 1 (1.35%) 39,400 2,955.23 0 0 74,000 79,100 68,900
30/12/2025 76,000 2 (2.7%) 18,800 1,428.27 0 0 74,000 79,100 68,900
29/12/2025 74,000 1.8 (2.49%) 64,000 4,804.97 0 0 72,200 77,200 67,200
26/12/2025 72,200 -1.3 (-1.77%) 2,200 158.89 0 0 73,500 78,600 68,400
25/12/2025 73,500 -0.4 (-0.54%) 15,300 1,126.19 0 0 73,900 79,000 68,800
24/12/2025 73,900 -0.3 (-0.4%) 37,500 2,758.58 0 0 74,200 79,300 69,100

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