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 14,700 0.1 (0.68%) 76,280 1,118.38 0 0 14,600 16,700 12,500
18/06/2026 14,700 0.8 (5.76%) 148,318 2,168.81 0 0 13,900 15,900 11,900
17/06/2026 14,000 0.8 (6.06%) 241,660 3,366.98 0 0 13,200 15,100 11,300
16/06/2026 13,300 0.1 (0.76%) 131,206 1,730.73 0 0 13,200 15,100 11,300
15/06/2026 13,100 -0.1 (-0.76%) 79,081 1,043.28 0 0 13,200 15,100 11,300
12/06/2026 13,100 -0.1 (-0.76%) 19,069 251.47 0 0 13,200 15,100 11,300
11/06/2026 13,200 -0.1 (-0.75%) 27,099 357.41 0 0 13,300 15,200 11,400
10/06/2026 13,200 0 (0%) 68,470 911.09 0 0 13,200 15,100 11,300
09/06/2026 13,000 0.2 (1.56%) 79,304 1,045.63 0 0 12,800 14,700 10,900
08/06/2026 12,900 -0.3 (-2.27%) 41,310 529.49 0 0 13,200 15,100 11,300
05/06/2026 13,100 -0.1 (-0.76%) 40,123 527.89 0 0 13,200 15,100 11,300
04/06/2026 13,100 0.1 (0.77%) 66,069 871.66 0 0 13,000 14,900 11,100
03/06/2026 13,200 -0.1 (-0.75%) 14,456 187.86 0 0 13,300 15,200 11,400
02/06/2026 13,000 -0.2 (-1.52%) 69,105 917.81 0 0 13,200 15,100 11,300
01/06/2026 13,100 0 (0%) 72,655 957.38 0 0 13,100 15,000 11,200
29/05/2026 13,000 0.1 (0.78%) 78,918 1,035.75 0 0 12,900 14,800 11,000
28/05/2026 12,900 -0.3 (-2.27%) 31,801 411.74 0 0 13,200 15,100 11,300
27/05/2026 13,100 0.2 (1.55%) 167,769 2,220.77 0 0 12,900 14,800 11,000
26/05/2026 12,900 -0.3 (-2.27%) 12,454 161.05 0 0 13,200 15,100 11,300
25/05/2026 13,000 -0.1 (-0.76%) 134,263 1,772.64 0 0 13,100 15,000 11,200
22/05/2026 13,000 -0.1 (-0.76%) 66,773 872.2 0 0 13,100 15,000 11,200
21/05/2026 12,700 0 (0%) 55,055 719.13 0 0 12,700 14,600 10,800
20/05/2026 12,900 -0.1 (-0.77%) 22,561 287.35 0 0 13,000 14,900 11,100
19/05/2026 12,800 0.2 (1.59%) 112,619 1,463.85 0 0 12,600 14,400 10,800
18/05/2026 12,600 0 (0%) 6,910 87.06 0 0 12,600 14,400 10,800
15/05/2026 12,800 -0.1 (-0.78%) 31,363 396.05 0 0 12,900 14,800 11,000
14/05/2026 12,900 0 (0%) 18,650 239.78 0 0 12,900 14,800 11,000
13/05/2026 13,000 0 (0%) 177,115 2,279.83 0 0 13,000 14,900 11,100
12/05/2026 13,100 -0.3 (-2.24%) 48,051 625.54 0 0 13,400 15,400 11,400
11/05/2026 13,400 0 (0%) 22,559 301.34 0 0 13,400 15,400 11,400
08/05/2026 13,400 -0.1 (-0.74%) 119,894 1,601.85 0 0 13,500 15,500 11,500
07/05/2026 13,600 -0.2 (-1.45%) 62,137 835.96 0 0 13,800 15,800 11,800
06/05/2026 13,700 -0.2 (-1.44%) 156,285 2,153.27 0 0 13,900 15,900 11,900
05/05/2026 13,700 -0.3 (-2.14%) 130,590 1,813.18 0 0 14,000 16,100 11,900
04/05/2026 13,700 -0.1 (-0.72%) 316,363 4,425.41 0 0 13,800 15,800 11,800
29/04/2026 13,400 -0.8 (-5.63%) 206,348 2,840.99 0 0 14,200 16,300 12,100
28/04/2026 14,000 -0.5 (-3.45%) 92,919 1,317.92 0 0 14,500 16,600 12,400
24/04/2026 14,100 0.5 (3.68%) 648,960 9,434.14 0 0 13,600 15,600 11,600
23/04/2026 13,500 -0.5 (-3.57%) 164,234 2,237.23 0 0 14,000 16,100 11,900
22/04/2026 13,700 -0.2 (-1.44%) 166,828 2,339.68 0 0 13,900 15,900 11,900
21/04/2026 13,700 0.1 (0.74%) 276,662 3,850.57 0 0 13,600 15,600 11,600
20/04/2026 13,500 -0.5 (-3.57%) 285,978 3,886.26 0 0 14,000 16,100 11,900
17/04/2026 13,700 0.1 (0.74%) 240,962 3,370.73 0 0 13,600 15,600 11,600
16/04/2026 13,600 -0.3 (-2.16%) 66,868 911.22 0 0 13,900 15,900 11,900
15/04/2026 13,500 0 (0%) 569,370 7,910.84 0 0 13,500 15,500 11,500
14/04/2026 13,600 0.4 (3.03%) 703,640 9,481.85 0 0 13,200 15,100 11,300
13/04/2026 13,000 0.3 (2.36%) 217,323 2,870.2 0 0 12,700 14,600 10,800
10/04/2026 12,800 0.6 (4.92%) 450,923 5,744.32 0 0 12,200 14,000 10,400
09/04/2026 12,100 0.3 (2.54%) 307,995 3,753.93 0 0 11,800 13,500 10,100
08/04/2026 11,700 0.3 (2.63%) 275,519 3,254.58 0 0 11,400 13,100 9,700
07/04/2026 12,000 0.9 (8.11%) 121,824 1,385.08 0 0 11,100 12,700 9,500
06/04/2026 10,900 -0.5 (-4.39%) 105,342 1,171.99 0 0 11,400 13,100 9,700
03/04/2026 11,200 -0.4 (-3.45%) 148,208 1,682.5 0 0 11,600 13,300 9,900
02/04/2026 11,600 0.5 (4.5%) 268,736 3,110.19 0 0 11,100 12,700 9,500
01/04/2026 11,400 0.9 (8.57%) 370,888 4,112.59 0 0 10,500 12,000 9,000
31/03/2026 10,600 0.2 (1.92%) 141,242 1,488.56 0 0 10,400 11,900 8,900
30/03/2026 10,500 0.2 (1.94%) 102,657 1,065.66 0 0 10,300 11,800 8,800
27/03/2026 10,400 0.5 (5.05%) 142,194 1,460.63 0 0 9,900 11,300 8,500
26/03/2026 9,900 0 (0%) 28,984 286.7 0 0 9,900 11,300 8,500
25/03/2026 9,900 0.2 (2.06%) 38,830 382.85 0 0 9,700 11,100 8,300
24/03/2026 9,700 0.2 (2.11%) 17,416 169.55 0 0 9,500 10,900 8,100
23/03/2026 9,500 -0.2 (-2.06%) 42,690 405.6 0 0 9,700 11,100 8,300
20/03/2026 9,700 0 (0%) 29,519 287.71 0 0 9,700 11,100 8,300
19/03/2026 9,700 -0.1 (-1.02%) 32,183 312.88 0 0 9,800 11,200 8,400
18/03/2026 9,900 0 (0%) 22,200 218.28 0 0 9,900 11,300 8,500
17/03/2026 9,900 0 (0%) 36,677 364.06 0 0 9,900 11,300 8,500
16/03/2026 9,900 0 (0%) 13,930 137.58 0 0 9,900 11,300 8,500
13/03/2026 9,900 0 (0%) 34,490 340.9 0 0 9,900 11,300 8,500
12/03/2026 9,900 0 (0%) 34,961 345.71 0 0 9,900 11,300 8,500
11/03/2026 10,000 0.3 (3.09%) 18,377 181.02 0 0 9,700 11,100 8,300
10/03/2026 9,800 0.3 (3.16%) 56,567 549.67 0 0 9,500 10,900 8,100
09/03/2026 9,300 -0.9 (-8.82%) 96,962 925.37 0 0 10,200 11,700 8,700
06/03/2026 10,300 0 (0%) 26,200 267.86 0 0 10,300 11,800 8,800
05/03/2026 10,300 0.1 (0.98%) 36,131 371.71 0 0 10,200 11,700 8,700
04/03/2026 10,200 -0.1 (-0.97%) 54,588 557.43 0 0 10,300 11,800 8,800
03/03/2026 10,300 -0.1 (-0.96%) 72,501 747.67 0 0 10,400 11,900 8,900
02/03/2026 10,300 -0.2 (-1.9%) 103,926 1,080.1 0 0 10,500 12,000 9,000
27/02/2026 10,500 -0.1 (-0.94%) 28,622 300.65 0 0 10,600 12,100 9,100
26/02/2026 10,600 0 (0%) 11,346 120.12 0 0 10,600 12,100 9,100
25/02/2026 10,600 0 (0%) 54,676 579.51 0 0 10,600 12,100 9,100
24/02/2026 10,700 0.1 (0.94%) 28,952 306.6 0 0 10,600 12,100 9,100
23/02/2026 10,600 0.1 (0.95%) 30,320 320.27 0 0 10,500 12,000 9,000
13/02/2026 10,500 0.1 (0.96%) 46,839 493.24 0 0 10,400 11,900 8,900
12/02/2026 10,500 0.1 (0.96%) 4,501 47.02 0 0 10,400 11,900 8,900
11/02/2026 10,500 0.1 (0.96%) 38,174 397.17 0 0 10,400 11,900 8,900
10/02/2026 10,300 0 (0%) 14,022 145.32 0 0 10,300 11,800 8,800
09/02/2026 10,400 0 (0%) 26,987 278.82 0 0 10,400 11,900 8,900
06/02/2026 10,400 0 (0%) 55,393 573.35 0 0 10,400 11,900 8,900
05/02/2026 10,500 0 (0%) 80,766 841.92 0 0 10,500 12,000 9,000
04/02/2026 10,400 -0.3 (-2.8%) 43,986 461.44 0 0 10,700 12,300 9,100
03/02/2026 10,700 0 (0%) 25,700 273.83 0 0 10,700 12,300 9,100
02/02/2026 10,700 0.1 (0.94%) 84,751 903.9 0 0 10,600 12,100 9,100
30/01/2026 10,600 0 (0%) 51,766 546.33 18,554,474 196,677.42 10,600 12,100 9,100
29/01/2026 10,700 0 (0%) 36,246 383.91 0 0 10,700 12,300 9,100
28/01/2026 10,700 0 (0%) 48,522 517.18 0 0 10,700 12,300 9,100
27/01/2026 10,700 0.1 (0.94%) 50,968 544.18 0 0 10,600 12,100 9,100
26/01/2026 10,700 0.2 (1.9%) 99,605 1,051.77 0 0 10,500 12,000 9,000
23/01/2026 10,500 0.1 (0.96%) 47,501 496.53 0 0 10,400 11,900 8,900
22/01/2026 10,400 0 (0%) 41,833 434.97 0 0 10,400 11,900 8,900
21/01/2026 10,400 -0.1 (-0.95%) 69,176 717.3 0 0 10,500 12,000 9,000
20/01/2026 10,500 0.1 (0.96%) 46,125 482.1 0 0 10,400 11,900 8,900
19/01/2026 10,500 0 (0%) 29,045 302.51 0 0 10,500 12,000 9,000
16/01/2026 10,500 0.1 (0.96%) 52,639 550.58 0 0 10,400 11,900 8,900
15/01/2026 10,500 -0.1 (-0.94%) 155,946 1,629.08 0 0 10,600 12,100 9,100
14/01/2026 10,600 0.1 (0.95%) 109,564 1,158.83 0 0 10,500 12,000 9,000
13/01/2026 10,500 0.1 (0.96%) 84,154 886.85 0 0 10,400 11,900 8,900
12/01/2026 10,500 0.1 (0.96%) 166,583 1,725.03 0 0 10,400 11,900 8,900
09/01/2026 10,400 0 (0%) 44,107 457.28 0 0 10,400 11,900 8,900
08/01/2026 10,400 0.1 (0.97%) 31,092 323.04 0 0 10,300 11,800 8,800
07/01/2026 10,500 0.3 (2.94%) 88,165 909.63 0 0 10,200 11,700 8,700
06/01/2026 10,300 0 (0%) 102,635 1,046.02 0 0 10,300 11,800 8,800
05/01/2026 10,400 0 (0%) 55,117 567.88 0 0 10,400 11,900 8,900
31/12/2025 10,400 0 (0%) 30,244 315.07 0 0 10,400 11,900 8,900
30/12/2025 10,400 0.2 (1.96%) 61,326 636.12 0 0 10,200 11,700 8,700
29/12/2025 10,300 0 (0%) 94,215 964.14 0 0 10,300 11,800 8,800
26/12/2025 10,300 0 (0%) 39,045 400.25 0 0 10,300 11,800 8,800
25/12/2025 10,200 0 (0%) 14,292 146.73 0 0 10,200 11,700 8,700
24/12/2025 10,300 0 (0%) 69,350 709.5 0 0 10,300 11,800 8,800
23/12/2025 10,300 -0.1 (-0.96%) 25,240 260.24 0 0 10,400 11,900 8,900
22/12/2025 10,400 0.2 (1.96%) 83,919 874.49 0 0 10,200 11,700 8,700

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