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 2,300 -0.1 (-4.17%) 132,303 292.31 0 0 2,400 2,600 2,200
24/06/2026 2,400 0.1 (4.35%) 9,539 22.2 0 0 2,300 2,500 2,100
23/06/2026 2,300 -0.1 (-4.17%) 359,910 832.39 0 0 2,400 2,600 2,200
22/06/2026 2,400 0 (0%) 19,054 44.08 0 0 2,400 2,600 2,200
19/06/2026 2,400 0.1 (4.35%) 140,705 332.06 0 0 2,300 2,500 2,100
18/06/2026 2,300 0 (0%) 124,105 285.61 0 0 2,300 2,500 2,100
17/06/2026 2,300 0 (0%) 40,206 93.69 0 0 2,300 2,500 2,100
16/06/2026 2,300 0 (0%) 57,824 136.07 0 0 2,300 2,500 2,100
15/06/2026 2,300 -0.1 (-4.17%) 86,306 203.02 0 0 2,400 2,600 2,200
12/06/2026 2,400 0 (0%) 138,820 333.49 0 0 2,400 2,600 2,200
11/06/2026 2,400 0.1 (4.35%) 900,207 2,156.78 0 0 2,300 2,500 2,100
10/06/2026 2,300 0 (0%) 12,017 27.71 0 0 2,300 2,500 2,100
09/06/2026 2,300 0 (0%) 203,600 468.17 0 0 2,300 2,500 2,100
08/06/2026 2,300 0.1 (4.55%) 45,800 100.78 0 0 2,200 2,400 2,000
05/06/2026 2,200 -0.1 (-4.35%) 64,700 144.36 0 0 2,300 2,500 2,100
04/06/2026 2,300 0 (0%) 55,000 121.57 0 0 2,300 2,500 2,100
03/06/2026 2,300 -0.1 (-4.17%) 8,000 18.39 0 0 2,400 2,600 2,200
02/06/2026 2,400 0.2 (9.09%) 56,201 129.13 0 0 2,200 2,400 2,000
01/06/2026 2,200 0 (0%) 47,307 104.16 0 0 2,200 2,400 2,000
29/05/2026 2,200 -0.1 (-4.35%) 6,800 14.99 0 0 2,300 2,500 2,100
28/05/2026 2,300 0 (0%) 9,500 21.82 0 0 2,300 2,500 2,100
27/05/2026 2,300 0 (0%) 38,800 87.93 0 0 2,300 2,500 2,100
26/05/2026 2,300 0 (0%) 8,200 18.86 0 0 2,300 2,500 2,100
25/05/2026 2,300 0 (0%) 24,950 56.28 0 0 2,300 2,500 2,100
22/05/2026 2,300 0 (0%) 22,100 50.7 0 0 2,300 2,500 2,100
21/05/2026 2,300 0 (0%) 5,617 12.79 0 0 2,300 2,500 2,100
20/05/2026 2,300 0 (0%) 32,500 74.77 0 0 2,300 2,500 2,100
19/05/2026 2,300 -0.1 (-4.17%) 155,333 357.3 0 0 2,400 2,600 2,200
18/05/2026 2,400 0 (0%) 188,325 433.19 0 0 2,400 2,600 2,200
15/05/2026 2,400 0.1 (4.35%) 103,552 238.62 0 0 2,300 2,500 2,100
14/05/2026 2,300 -0.1 (-4.17%) 169,366 389.6 0 0 2,400 2,600 2,200
13/05/2026 2,400 0.1 (4.35%) 249,200 573.19 0 0 2,300 2,500 2,100
12/05/2026 2,300 0 (0%) 13,500 31.08 0 0 2,300 2,500 2,100
11/05/2026 2,300 -0.1 (-4.17%) 11,551 26.76 0 0 2,400 2,600 2,200
08/05/2026 2,400 0.1 (4.35%) 17,902 41.24 0 0 2,300 2,500 2,100
07/05/2026 2,300 0 (0%) 1,731 4.03 0 0 2,300 2,500 2,100
06/05/2026 2,300 0 (0%) 1,701 3.95 0 0 2,300 2,500 2,100
05/05/2026 2,300 0 (0%) 70,400 161.66 0 0 2,300 2,500 2,100
04/05/2026 2,300 0 (0%) 20,103 45.78 0 0 2,300 2,500 2,100
29/04/2026 2,300 -0.1 (-4.17%) 80,546 185.28 0 0 2,400 2,600 2,200
28/04/2026 2,400 0 (0%) 32,107 73.87 0 0 2,400 2,600 2,200
24/04/2026 2,400 0.1 (4.35%) 16,604 38.22 0 0 2,300 2,500 2,100
23/04/2026 2,300 0 (0%) 45,131 103.84 0 0 2,300 2,500 2,100
22/04/2026 2,300 0 (0%) 34,431 79.21 0 0 2,300 2,500 2,100
21/04/2026 2,300 0 (0%) 20,461 47.08 0 0 2,300 2,500 2,100
20/04/2026 2,300 0 (0%) 17,389 40.04 0 0 2,300 2,500 2,100
17/04/2026 2,300 0 (0%) 94,566 224.34 0 0 2,300 2,500 2,100
16/04/2026 2,300 0 (0%) 20,902 48.26 0 0 2,300 2,500 2,100
15/04/2026 2,300 -0.1 (-4.17%) 182,950 420.91 0 0 2,400 2,600 2,200
14/04/2026 2,400 0 (0%) 3,701 8.87 0 0 2,400 2,600 2,200
13/04/2026 2,400 0.1 (4.35%) 3,150 7.38 0 0 2,300 2,500 2,100
10/04/2026 2,300 -0.1 (-4.17%) 70,211 168.09 0 0 2,400 2,600 2,200
09/04/2026 2,400 0 (0%) 25,912 62.15 0 0 2,400 2,600 2,200
08/04/2026 2,400 0.1 (4.35%) 98,183 235.13 0 0 2,300 2,500 2,100
07/04/2026 2,300 -0.1 (-4.17%) 91,053 209.54 0 0 2,400 2,600 2,200
06/04/2026 2,400 0 (0%) 14,449 34.52 0 0 2,400 2,600 2,200
03/04/2026 2,400 0 (0%) 21,626 51.98 0 0 2,400 2,600 2,200
02/04/2026 2,400 0 (0%) 10,064 24.15 0 0 2,400 2,600 2,200
01/04/2026 2,400 0 (0%) 31,807 76.86 0 0 2,400 2,600 2,200
31/03/2026 2,400 0 (0%) 33,541 80.12 0 0 2,400 2,600 2,200
30/03/2026 2,400 0 (0%) 36,460 87.48 0 0 2,400 2,600 2,200
27/03/2026 2,400 0 (0%) 49,979 119.72 0 0 2,400 2,600 2,200
26/03/2026 2,400 -0.1 (-4%) 12,206 29.3 0 0 2,500 2,700 2,300
25/03/2026 2,500 0.1 (4.17%) 7,523 18.31 0 0 2,400 2,600 2,200
24/03/2026 2,400 0.1 (4.35%) 48,723 116.93 0 0 2,300 2,500 2,100
23/03/2026 2,300 -0.1 (-4.17%) 108,549 256.65 0 0 2,400 2,600 2,200
20/03/2026 2,400 -0.1 (-4%) 96,704 232.12 0 0 2,500 2,700 2,300
19/03/2026 2,500 0.1 (4.17%) 34,110 82.01 0 0 2,400 2,600 2,200
18/03/2026 2,400 -0.1 (-4%) 53,703 128.98 0 0 2,500 2,700 2,300
17/03/2026 2,500 0.2 (8.7%) 105,699 254.49 0 0 2,300 2,500 2,100
16/03/2026 2,300 0 (0%) 64,039 147.28 0 0 2,300 2,500 2,100
13/03/2026 2,300 0 (0%) 31,101 71.57 0 0 2,300 2,500 2,100
12/03/2026 2,300 0 (0%) 24,213 55.7 0 0 2,300 2,500 2,100
11/03/2026 2,300 0 (0%) 71,500 164.96 0 0 2,300 2,500 2,100
10/03/2026 2,300 0 (0%) 37,104 85.22 0 0 2,300 2,500 2,100
09/03/2026 2,300 -0.1 (-4.17%) 239,608 548.11 0 0 2,400 2,600 2,200
06/03/2026 2,400 0 (0%) 84,000 201.6 0 0 2,400 2,600 2,200
05/03/2026 2,400 -0.1 (-4%) 130,063 313.19 0 0 2,500 2,700 2,300
04/03/2026 2,500 -0.1 (-3.85%) 63,638 156.91 0 0 2,600 2,800 2,400
03/03/2026 2,600 0.1 (4%) 71,801 179.57 0 0 2,500 2,700 2,300
02/03/2026 2,500 -0.2 (-7.41%) 376,826 945.34 0 0 2,700 2,900 2,500
27/02/2026 2,700 0.1 (3.85%) 708,682 1,851.68 0 0 2,600 2,800 2,400
26/02/2026 2,600 0.1 (4%) 845,111 2,210.69 118,700 273.01 2,500 2,700 2,300
25/02/2026 2,500 0.2 (8.7%) 800,255 1,956.92 0 0 2,300 2,500 2,100
24/02/2026 2,300 0 (0%) 45,400 104.23 0 0 2,300 2,500 2,100
23/02/2026 2,300 0 (0%) 87,873 202.58 0 0 2,300 2,500 2,100
13/02/2026 2,300 0.1 (4.55%) 351,904 809.4 0 0 2,200 2,400 2,000
12/02/2026 2,200 -0.1 (-4.35%) 191,601 422.12 0 0 2,300 2,500 2,100
11/02/2026 2,300 0 (0%) 66,736 150.3 0 0 2,300 2,500 2,100
10/02/2026 2,300 0.1 (4.55%) 21,970 48.9 0 0 2,200 2,400 2,000
09/02/2026 2,200 0 (0%) 303,202 699.77 0 0 2,200 2,400 2,000
06/02/2026 2,200 0 (0%) 34,404 75.7 0 0 2,200 2,400 2,000
05/02/2026 2,200 0 (0%) 29,866 65.84 0 0 2,200 2,400 2,000
04/02/2026 2,200 0 (0%) 37,310 82.92 0 0 2,200 2,400 2,000
03/02/2026 2,200 -0.1 (-4.35%) 60,100 133.12 0 0 2,300 2,500 2,100
02/02/2026 2,300 0 (0%) 53,920 123.3 0 0 2,300 2,500 2,100
30/01/2026 2,300 0.1 (4.55%) 79,600 177.46 0 0 2,200 2,400 2,000
29/01/2026 2,200 -0.1 (-4.35%) 105,780 238.97 0 0 2,300 2,500 2,100
28/01/2026 2,300 0 (0%) 58,111 129.15 0 0 2,300 2,500 2,100
27/01/2026 2,300 0 (0%) 106,511 242.54 0 0 2,300 2,500 2,100
26/01/2026 2,300 0 (0%) 138,801 320.21 0 0 2,300 2,500 2,100
23/01/2026 2,300 0 (0%) 87,200 200.59 0 0 2,300 2,500 2,100
22/01/2026 2,300 0 (0%) 108,915 257.24 0 0 2,300 2,500 2,100
21/01/2026 2,300 0 (0%) 146,948 339.22 0 0 2,300 2,500 2,100
20/01/2026 2,300 0 (0%) 142,954 331.56 0 0 2,300 2,500 2,100
19/01/2026 2,300 0 (0%) 50,100 115.25 0 0 2,300 2,500 2,100
16/01/2026 2,300 0 (0%) 52,515 120.83 0 0 2,300 2,500 2,100
15/01/2026 2,300 0 (0%) 41,500 95.54 0 0 2,300 2,500 2,100
14/01/2026 2,300 -0.1 (-4.17%) 164,809 379.74 0 0 2,400 2,600 2,200
13/01/2026 2,400 0.1 (4.35%) 43,535 101.2 0 0 2,300 2,500 2,100
12/01/2026 2,300 0 (0%) 133,605 311.68 0 0 2,300 2,500 2,100
09/01/2026 2,300 0 (0%) 179,170 424.2 0 0 2,300 2,500 2,100
08/01/2026 2,300 -0.1 (-4.17%) 73,006 171.58 0 0 2,400 2,600 2,200
07/01/2026 2,400 0 (0%) 62,438 148.95 0 0 2,400 2,600 2,200
06/01/2026 2,400 0.1 (4.35%) 29,105 67.32 0 0 2,300 2,500 2,100
05/01/2026 2,300 0 (0%) 48,401 114.16 0 0 2,300 2,500 2,100
31/12/2025 2,300 0 (0%) 38,058 91.02 0 0 2,300 2,500 2,100
30/12/2025 2,300 -0.1 (-4.17%) 50,125 118.36 0 0 2,400 2,600 2,200
29/12/2025 2,400 0.1 (4.35%) 70,202 168.51 0 0 2,300 2,500 2,100
26/12/2025 2,300 0 (0%) 56,363 131.97 0 0 2,300 2,500 2,100
25/12/2025 2,300 -0.1 (-4.17%) 115,100 276.19 0 0 2,400 2,600 2,200

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