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 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
18/06/2026 9,200 0 (0%) 18,161 167.21 0 0 9,200 10,100 8,300
17/06/2026 9,200 0 (0%) 24,830 229.58 0 0 9,200 10,100 8,300
16/06/2026 9,200 -0.1 (-1.08%) 29,439 272.01 0 0 9,300 10,200 8,400
15/06/2026 9,300 -0.1 (-1.06%) 121,761 1,125.32 0 0 9,400 10,300 8,500
12/06/2026 9,400 -0.1 (-1.05%) 28,155 264.23 0 0 9,500 10,400 8,600
11/06/2026 9,500 0 (0%) 10,960 103.08 0 0 9,500 10,400 8,600
10/06/2026 9,500 0 (0%) 25,996 245.35 0 0 9,500 10,400 8,600
09/06/2026 9,500 0.2 (2.15%) 43,363 409.83 0 0 9,300 10,200 8,400
08/06/2026 10,000 -0.2 (-1.96%) 72,041 724.39 0 0 10,200 11,200 9,200
05/06/2026 10,200 -0.1 (-0.97%) 46,443 475.87 0 0 10,300 11,300 9,300
04/06/2026 10,300 0.2 (1.98%) 83,400 850.84 0 0 10,100 11,100 9,100
03/06/2026 10,100 0.1 (1%) 40,519 405.34 0 0 10,000 11,000 9,000
02/06/2026 10,000 -0.1 (-0.99%) 63,439 636.28 0 0 10,100 11,100 9,100
01/06/2026 10,100 0 (0%) 80,632 808.72 0 0 10,100 11,100 9,100
29/05/2026 10,100 0 (0%) 35,911 360.04 0 0 10,100 11,100 9,100
28/05/2026 10,100 0 (0%) 113,710 1,138.76 0 0 10,100 11,100 9,100
27/05/2026 10,100 -0.1 (-0.98%) 72,900 736.45 0 0 10,200 11,200 9,200
26/05/2026 10,200 -0.1 (-0.97%) 52,569 533.72 0 0 10,300 11,300 9,300
25/05/2026 10,300 0.1 (0.98%) 47,169 482.53 0 0 10,200 11,200 9,200
22/05/2026 10,200 0 (0%) 57,660 582.75 0 0 10,200 11,200 9,200
21/05/2026 10,200 0 (0%) 15,669 158.23 0 0 10,200 11,200 9,200
20/05/2026 10,200 -0.1 (-0.97%) 125,901 1,264.49 0 0 10,300 11,300 9,300
19/05/2026 10,300 0 (0%) 46,757 478.04 0 0 10,300 11,300 9,300
18/05/2026 10,300 0.1 (0.98%) 123,282 1,263.88 0 0 10,200 11,200 9,200
15/05/2026 10,200 0.2 (2%) 46,490 467.17 0 0 10,000 11,000 9,000
14/05/2026 10,000 0 (0%) 61,720 617.51 0 0 10,000 11,000 9,000
13/05/2026 10,000 -0.2 (-1.96%) 159,411 1,605.64 0 0 10,200 11,200 9,200
12/05/2026 10,200 0.1 (0.99%) 70,442 715.73 0 0 10,100 11,100 9,100
11/05/2026 10,100 0.1 (1%) 47,107 473.26 0 0 10,000 11,000 9,000
08/05/2026 10,000 -0.1 (-0.99%) 65,651 659.25 0 0 10,100 11,100 9,100
07/05/2026 10,100 -0.1 (-0.98%) 63,550 641.03 0 0 10,200 11,200 9,200
06/05/2026 10,200 0 (0%) 90,781 918.29 0 0 10,200 11,200 9,200
05/05/2026 10,200 0 (0%) 100,984 1,021.5 0 0 10,200 11,200 9,200
04/05/2026 10,200 0 (0%) 43,851 445.26 0 0 10,200 11,200 9,200
29/04/2026 10,200 0 (0%) 78,936 805.12 0 0 10,200 11,200 9,200
28/04/2026 10,200 -0.1 (-0.97%) 99,734 1,019.65 0 0 10,300 11,300 9,300
24/04/2026 10,300 0 (0%) 91,404 932.86 0 0 10,300 11,300 9,300
23/04/2026 10,300 0.1 (0.98%) 113,169 1,150.91 0 0 10,200 11,200 9,200
22/04/2026 10,200 0 (0%) 78,600 805.35 0 0 10,200 11,200 9,200
21/04/2026 10,200 -0.1 (-0.97%) 130,056 1,342.04 0 0 10,300 11,300 9,300
20/04/2026 10,300 0 (0%) 69,411 714.99 0 0 10,300 11,300 9,300
17/04/2026 10,300 0 (0%) 56,476 584.65 0 0 10,300 11,300 9,300
16/04/2026 10,300 -0.3 (-2.83%) 194,351 2,020.49 0 0 10,600 11,600 9,600
15/04/2026 10,600 -0.1 (-0.93%) 121,569 1,289.26 0 0 10,700 11,700 9,700
14/04/2026 10,700 0 (0%) 140,483 1,488.7 0 0 10,700 11,700 9,700
13/04/2026 10,700 0.1 (0.94%) 110,141 1,183.35 0 0 10,600 11,600 9,600
10/04/2026 10,600 -0.1 (-0.93%) 150,409 1,597.13 0 0 10,700 11,700 9,700
09/04/2026 10,700 0.1 (0.94%) 126,989 1,356.26 0 0 10,600 11,600 9,600
08/04/2026 10,600 0 (0%) 210,585 2,233.04 0 0 10,600 11,600 9,600
07/04/2026 10,600 -0.2 (-1.85%) 165,402 1,744.82 0 0 10,800 11,800 9,800
06/04/2026 10,800 -0.2 (-1.82%) 233,806 2,510.6 0 0 11,000 12,100 9,900
03/04/2026 11,000 -0.2 (-1.79%) 188,406 2,108.05 0 0 11,200 12,300 10,100
02/04/2026 11,200 0.1 (0.9%) 180,289 1,998.01 0 0 11,100 12,200 10,000
01/04/2026 11,100 -0.4 (-3.48%) 421,348 4,738.17 0 0 11,500 12,600 10,400
31/03/2026 11,500 -0.2 (-1.71%) 131,824 1,520.57 0 0 11,700 12,800 10,600
30/03/2026 11,700 0.2 (1.74%) 211,239 2,465.43 0 0 11,500 12,600 10,400
27/03/2026 11,500 0 (0%) 148,348 1,701. 0 0 11,500 12,600 10,400
26/03/2026 11,500 -0.2 (-1.71%) 208,498 2,391.74 0 0 11,700 12,800 10,600
25/03/2026 11,700 0.5 (4.46%) 241,685 2,759.49 0 0 11,200 12,300 10,100
24/03/2026 11,200 -0.7 (-5.88%) 517,653 5,922.91 0 0 11,900 13,000 10,800
23/03/2026 11,900 -0.4 (-3.25%) 379,668 4,589.62 0 0 12,300 13,500 11,100
20/03/2026 12,300 0.7 (6.03%) 741,599 9,113.81 0 0 11,600 12,700 10,500
19/03/2026 11,600 0 (0%) 152,032 1,758.06 0 0 11,600 12,700 10,500
18/03/2026 11,600 0.4 (3.57%) 187,474 2,140.98 0 0 11,200 12,300 10,100
17/03/2026 11,200 -0.3 (-2.61%) 251,218 2,838.44 0 0 11,500 12,600 10,400
16/03/2026 11,500 -0.6 (-4.96%) 336,309 3,870.41 0 0 12,100 13,300 10,900
13/03/2026 12,100 -0.1 (-0.82%) 588,827 7,314.04 0 0 12,200 13,400 11,000
12/03/2026 12,200 0.9 (7.96%) 394,871 4,725.07 0 0 11,300 12,400 10,200
11/03/2026 11,300 -0.2 (-1.74%) 368,883 4,164.39 0 0 11,500 12,600 10,400
10/03/2026 11,500 -0.4 (-3.36%) 373,245 4,383.3 0 0 11,900 13,000 10,800
09/03/2026 11,900 0.1 (0.85%) 902,231 11,282.58 0 0 11,800 12,900 10,700
06/03/2026 11,800 0.2 (1.72%) 334,153 4,044.84 0 0 11,600 12,700 10,500
05/03/2026 11,600 -1.1 (-8.66%) 694,615 8,408.16 0 0 12,700 13,900 11,500
04/03/2026 12,700 1.1 (9.48%) 1,370,556 17,349.59 0 0 11,600 12,700 10,500
03/03/2026 11,600 1 (9.43%) 923,776 10,606.33 0 0 10,600 11,600 9,600
02/03/2026 10,600 0.4 (3.92%) 772,177 8,095.87 0 0 10,200 11,200 9,200
27/02/2026 10,200 0.1 (0.99%) 4,508 45.88 0 0 10,100 11,100 9,100
26/02/2026 10,100 -0.1 (-0.98%) 24,902 252.42 0 0 10,200 11,200 9,200
25/02/2026 10,200 0.1 (0.99%) 7,925 80.43 0 0 10,100 11,100 9,100
24/02/2026 10,100 -0.1 (-0.98%) 13,551 137. 0 0 10,200 11,200 9,200
23/02/2026 10,200 0.1 (0.99%) 8,321 84.85 0 0 10,100 11,100 9,100
13/02/2026 10,100 0 (0%) 2,225 22.48 0 0 10,100 11,100 9,100
12/02/2026 10,100 -0.1 (-0.98%) 905 9.15 0 0 10,200 11,200 9,200
11/02/2026 10,200 0.2 (2%) 2,319 23.43 0 0 10,000 11,000 9,000
10/02/2026 10,000 0 (0%) 17,831 178.5 0 0 10,000 11,000 9,000
09/02/2026 10,000 0 (0%) 9,201 92.16 0 0 10,000 11,000 9,000
06/02/2026 10,000 -0.2 (-1.96%) 27,650 278.05 0 0 10,200 11,200 9,200
05/02/2026 10,200 -0.1 (-0.97%) 15,601 158.69 0 0 10,300 11,300 9,300
04/02/2026 10,300 0.1 (0.98%) 36,976 379.18 0 0 10,200 11,200 9,200
03/02/2026 10,200 0 (0%) 30,367 309.13 0 0 10,200 11,200 9,200
02/02/2026 10,200 0 (0%) 14,201 144.75 0 0 10,200 11,200 9,200
30/01/2026 10,200 0 (0%) 47,836 487.72 0 0 10,200 11,200 9,200
29/01/2026 10,200 0.1 (0.99%) 5,649 57.35 0 0 10,100 11,100 9,100
28/01/2026 10,100 0 (0%) 12,790 128.52 0 0 10,100 11,100 9,100
27/01/2026 10,100 0 (0%) 8,609 86.4 0 0 10,100 11,100 9,100
26/01/2026 10,100 -0.1 (-0.98%) 45,000 451.19 0 0 10,200 11,200 9,200
23/01/2026 10,200 -0.1 (-0.97%) 54,701 554.5 0 0 10,300 11,300 9,300
22/01/2026 10,300 0.1 (0.98%) 48,000 489.25 0 0 10,200 11,200 9,200
21/01/2026 10,200 -0.1 (-0.97%) 77,830 789.73 0 0 10,300 11,300 9,300
20/01/2026 10,300 -0.2 (-1.9%) 104,948 1,079.23 0 0 10,500 11,500 9,500
19/01/2026 10,500 0 (0%) 68,910 725.35 0 0 10,500 11,500 9,500
16/01/2026 10,500 0.3 (2.94%) 248,359 2,584.13 0 0 10,200 11,200 9,200
15/01/2026 10,200 0.1 (0.99%) 87,010 884.38 0 0 10,100 11,100 9,100
14/01/2026 10,100 0 (0%) 13,911 141.39 0 0 10,100 11,100 9,100
13/01/2026 10,100 0 (0%) 11,515 116.12 0 0 10,100 11,100 9,100
12/01/2026 10,100 0 (0%) 15,202 153.52 0 0 10,100 11,100 9,100
09/01/2026 10,100 0 (0%) 5,500 55.74 0 0 10,100 11,100 9,100
08/01/2026 10,100 0.1 (1%) 27,528 278.16 0 0 10,000 11,000 9,000
07/01/2026 10,000 -0.1 (-0.99%) 12,000 121.29 0 0 10,100 11,100 9,100
06/01/2026 10,100 0.1 (1%) 46,200 466.23 0 0 10,000 11,000 9,000
05/01/2026 10,000 -0.1 (-0.99%) 72,802 741.78 0 0 10,100 11,100 9,100
31/12/2025 10,100 0 (0%) 11,300 113.98 0 0 10,100 11,100 9,100
30/12/2025 10,100 0 (0%) 3,400 34.34 0 0 10,100 11,100 9,100
29/12/2025 10,100 0.1 (1%) 7,307 73.59 0 0 10,000 11,000 9,000
26/12/2025 10,000 0 (0%) 7,600 76 0 0 10,000 11,000 9,000
25/12/2025 10,000 0 (0%) 24,110 242.13 0 0 10,000 11,000 9,000
24/12/2025 10,000 -0.1 (-0.99%) 19,000 189.95 0 0 10,100 11,100 9,100
23/12/2025 10,100 0 (0%) 45,303 457.92 0 0 10,100 11,100 9,100
22/12/2025 10,100 0 (0%) 25,410 257.66 0 0 10,100 11,100 9,100
19/12/2025 10,100 0 (0%) 11,411 115.25 0 0 10,100 11,100 9,100

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