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 10,400 -0.1 (-0.95%) 585,929 6,131.11 0 0 10,500 11,500 9,500
18/06/2026 10,500 -0.2 (-1.87%) 564,639 5,995.73 0 0 10,700 11,700 9,700
17/06/2026 10,700 0 (0%) 972,522 10,428.26 104,000 1,144 10,700 11,700 9,700
16/06/2026 10,700 0.2 (1.9%) 1,393,978 14,789.36 0 0 10,500 11,500 9,500
15/06/2026 10,500 0.2 (1.94%) 1,707,144 17,809.89 0 0 10,300 11,300 9,300
12/06/2026 10,300 0 (0%) 472,806 4,868.56 0 0 10,300 11,300 9,300
11/06/2026 10,300 0 (0%) 439,378 4,489.97 0 0 10,300 11,300 9,300
10/06/2026 10,300 -0.1 (-0.96%) 997,723 10,310.64 0 0 10,400 11,400 9,400
09/06/2026 10,400 0 (0%) 629,360 6,513.18 0 0 10,400 11,400 9,400
08/06/2026 10,400 -0.6 (-5.45%) 2,021,551 21,082.65 104,000 1,144 11,000 12,100 9,900
05/06/2026 11,000 -0.3 (-2.65%) 1,900,779 20,850.65 0 0 11,300 12,400 10,200
04/06/2026 11,300 -0.3 (-2.59%) 3,189,235 35,982.88 0 0 11,600 12,700 10,500
03/06/2026 11,600 -0.1 (-0.85%) 2,944,157 33,949.31 0 0 11,700 12,800 10,600
02/06/2026 11,700 -0.3 (-2.5%) 2,608,348 30,786.05 0 0 12,000 13,200 10,800
01/06/2026 12,000 0.1 (0.84%) 1,264,370 15,012.39 0 0 11,900 13,000 10,800
29/05/2026 11,900 -0.2 (-1.65%) 764,369 9,141.71 0 0 12,100 13,300 10,900
28/05/2026 12,100 -0.1 (-0.82%) 1,208,878 14,621.29 0 0 12,200 13,400 11,000
27/05/2026 12,200 -0.1 (-0.81%) 1,773,072 21,586.75 1,496,000 16,605.6 12,300 13,500 11,100
26/05/2026 12,300 0.2 (1.65%) 1,120,309 13,679.69 0 0 12,100 13,300 10,900
25/05/2026 13,300 0.1 (0.76%) 1,878,042 24,855.62 0 0 13,200 14,500 11,900
22/05/2026 13,200 0.1 (0.76%) 1,565,731 20,429.1 0 0 13,100 14,400 11,800
21/05/2026 13,100 0.2 (1.55%) 1,324,214 17,213.13 0 0 12,900 14,100 11,700
20/05/2026 12,900 0 (0%) 1,128,147 14,378.77 0 0 12,900 14,100 11,700
19/05/2026 12,900 0 (0%) 623,730 8,069.13 0 0 12,900 14,100 11,700
18/05/2026 12,900 -0.2 (-1.53%) 928,317 11,991.19 0 0 13,100 14,400 11,800
15/05/2026 13,100 0.1 (0.77%) 826,092 10,743.12 0 0 13,000 14,300 11,700
14/05/2026 13,000 0.2 (1.56%) 943,605 12,191.28 0 0 12,800 14,000 11,600
13/05/2026 12,800 -0.2 (-1.54%) 357,505 4,589.8 0 0 13,000 14,300 11,700
12/05/2026 13,000 0.1 (0.78%) 305,656 3,953.74 0 0 12,900 14,100 11,700
11/05/2026 12,900 -0.2 (-1.53%) 373,924 4,855.03 0 0 13,100 14,400 11,800
08/05/2026 13,100 0 (0%) 520,731 6,794.33 0 0 13,100 14,400 11,800
07/05/2026 13,100 -0.1 (-0.76%) 1,097,921 14,529.55 0 0 13,200 14,500 11,900
06/05/2026 13,200 0.2 (1.54%) 574,666 7,518.28 3,163,860 37,017.16 13,000 14,300 11,700
05/05/2026 13,000 0 (0%) 611,528 7,905.75 0 0 13,000 14,300 11,700
04/05/2026 13,000 0.1 (0.78%) 357,052 4,635.4 0 0 12,900 14,100 11,700
29/04/2026 12,900 0.2 (1.57%) 917,450 11,491.23 0 0 12,700 13,900 11,500
28/04/2026 12,700 -0.1 (-0.78%) 787,604 10,007. 0 0 12,800 14,000 11,600
24/04/2026 12,800 0 (0%) 487,876 6,225.43 0 0 12,800 14,000 11,600
23/04/2026 12,800 -0.1 (-0.78%) 531,434 6,872.37 0 0 12,900 14,100 11,700
22/04/2026 12,900 -0.1 (-0.77%) 459,545 5,960.38 0 0 13,000 14,300 11,700
21/04/2026 13,000 0 (0%) 540,311 7,014.68 335,340 4,359.42 13,000 14,300 11,700
20/04/2026 13,000 0 (0%) 353,624 4,599.75 0 0 13,000 14,300 11,700
17/04/2026 13,000 -0.1 (-0.76%) 361,761 4,734.01 0 0 13,100 14,400 11,800
16/04/2026 13,100 -0.1 (-0.76%) 308,679 4,045.56 0 0 13,200 14,500 11,900
15/04/2026 13,200 -0.2 (-1.49%) 898,837 11,990.83 0 0 13,400 14,700 12,100
14/04/2026 13,400 0.4 (3.08%) 1,359,700 17,985.06 0 0 13,000 14,300 11,700
13/04/2026 13,000 0 (0%) 823,200 10,683.39 0 0 13,000 14,300 11,700
10/04/2026 13,000 -0.1 (-0.76%) 735,695 9,659.07 0 0 13,100 14,400 11,800
09/04/2026 13,100 -0.2 (-1.5%) 1,297,349 17,109.36 0 0 13,300 14,600 12,000
08/04/2026 13,300 0.4 (3.1%) 2,401,770 31,507.06 0 0 12,900 14,100 11,700
07/04/2026 12,900 0.1 (0.78%) 1,011,458 12,941.83 0 0 12,800 14,000 11,600
06/04/2026 12,800 -0.4 (-3.03%) 1,020,769 13,296.26 0 0 13,200 14,500 11,900
03/04/2026 13,200 -0.6 (-4.35%) 2,557,539 34,379.85 0 0 13,800 15,100 12,500
02/04/2026 13,800 -0.5 (-3.5%) 2,326,425 32,287.1 0 0 14,300 15,700 12,900
01/04/2026 14,300 -0.2 (-1.38%) 4,879,649 69,316.84 0 0 14,500 15,900 13,100
31/03/2026 14,500 -0.2 (-1.36%) 4,542,553 65,600. 0 0 14,700 16,100 13,300
30/03/2026 14,700 -0.1 (-0.68%) 2,304,460 33,285.58 0 0 14,800 16,200 13,400
27/03/2026 14,800 0.5 (3.5%) 2,283,915 33,176.66 0 0 14,300 15,700 12,900
26/03/2026 14,300 0.3 (2.14%) 2,411,374 33,745.55 0 0 14,000 15,400 12,600
25/03/2026 14,000 0.1 (0.72%) 505,768 7,039.29 0 0 13,900 15,200 12,600
24/03/2026 13,900 0.3 (2.21%) 2,357,045 32,159.79 0 0 13,600 14,900 12,300
23/03/2026 13,600 -0.1 (-0.73%) 2,854,450 38,631.22 0 0 13,700 15,000 12,400
20/03/2026 13,700 -0.1 (-0.72%) 1,636,786 22,432.79 0 0 13,800 15,100 12,500
19/03/2026 13,800 0 (0%) 949,097 13,077.38 0 0 13,800 15,100 12,500
18/03/2026 13,800 -0.1 (-0.72%) 1,442,288 19,908.75 0 0 13,900 15,200 12,600
17/03/2026 13,900 0 (0%) 4,695,475 65,074.7 0 0 13,900 15,200 12,600
16/03/2026 13,900 -0.1 (-0.71%) 1,580,781 21,986.41 0 0 14,000 15,400 12,600
13/03/2026 14,000 -0.1 (-0.71%) 1,927,541 26,786.76 0 0 14,100 15,500 12,700
12/03/2026 14,100 -0.1 (-0.7%) 3,105,819 43,578.86 0 0 14,200 15,600 12,800
11/03/2026 14,200 0 (0%) 2,040,270 28,716.07 0 0 14,200 15,600 12,800
10/03/2026 14,200 -0.1 (-0.7%) 3,363,840 47,835.59 0 0 14,300 15,700 12,900
09/03/2026 14,300 -0.8 (-5.3%) 4,691,793 66,606.97 0 0 15,100 16,600 13,600
06/03/2026 15,100 -0.1 (-0.66%) 1,720,343 25,764.46 0 0 15,200 16,700 13,700
05/03/2026 15,200 0.2 (1.33%) 6,603,669 98,776.8 0 0 15,000 16,500 13,500
04/03/2026 15,000 -0.1 (-0.66%) 1,575,858 23,449.74 0 0 15,100 16,600 13,600
03/03/2026 15,100 0.2 (1.34%) 2,343,331 34,919.75 0 0 14,900 16,300 13,500
02/03/2026 14,900 -0.2 (-1.32%) 1,694,664 25,121.84 0 0 15,100 16,600 13,600
27/02/2026 15,100 0 (0%) 548,577 8,234.5 0 0 15,100 16,600 13,600
26/02/2026 15,100 -0.1 (-0.66%) 2,836,090 42,667.43 0 0 15,200 16,700 13,700
25/02/2026 15,200 0.1 (0.66%) 1,624,686 24,539.42 0 0 15,100 16,600 13,600
24/02/2026 15,100 0.1 (0.67%) 1,062,277 15,845.25 0 0 15,000 16,500 13,500
23/02/2026 15,000 0.1 (0.67%) 2,731,184 40,919.45 0 0 14,900 16,300 13,500
13/02/2026 14,900 -0.1 (-0.67%) 636,966 9,505.17 0 0 15,000 16,500 13,500
12/02/2026 15,000 0 (0%) 4,103,165 61,716.81 0 0 15,000 16,500 13,500
11/02/2026 15,000 0.1 (0.67%) 1,393,917 20,758.45 0 0 14,900 16,300 13,500
10/02/2026 14,900 0 (0%) 421,463 6,270.41 0 0 14,900 16,300 13,500
09/02/2026 14,900 0.1 (0.68%) 1,402,567 20,809.38 0 0 14,800 16,200 13,400
06/02/2026 14,800 -0.4 (-2.63%) 2,288,748 34,163.26 0 0 15,200 16,700 13,700
05/02/2026 15,200 -0.1 (-0.65%) 3,397,480 51,597.01 0 0 15,300 16,800 13,800
04/02/2026 15,300 0.2 (1.32%) 770,296 11,689.01 0 0 15,100 16,600 13,600
03/02/2026 15,100 -0.2 (-1.31%) 2,683,618 40,450.61 0 0 15,300 16,800 13,800
02/02/2026 15,300 0.2 (1.32%) 792,148 11,995.21 0 0 15,100 16,600 13,600
30/01/2026 15,100 -0.1 (-0.66%) 3,088,065 46,509.36 0 0 15,200 16,700 13,700
29/01/2026 15,200 -0.1 (-0.65%) 2,114,214 31,897.76 0 0 15,300 16,800 13,800
28/01/2026 15,300 0 (0%) 2,147,264 32,562.94 0 0 15,300 16,800 13,800
27/01/2026 15,300 -0.1 (-0.65%) 1,487,307 22,523.04 0 0 15,400 16,900 13,900
26/01/2026 15,400 -0.3 (-1.91%) 2,125,780 32,709.61 0 0 15,700 17,200 14,200
23/01/2026 15,700 0.3 (1.95%) 2,517,664 39,208.79 0 0 15,400 16,900 13,900
22/01/2026 15,400 0.1 (0.65%) 3,669,330 55,673.16 0 0 15,300 16,800 13,800
21/01/2026 15,300 -0.1 (-0.65%) 2,774,190 42,091.09 0 0 15,400 16,900 13,900
20/01/2026 15,400 -0.1 (-0.65%) 1,228,506 18,849.61 0 0 15,500 17,000 14,000
19/01/2026 15,500 0.1 (0.65%) 758,813 11,712.07 0 0 15,400 16,900 13,900
16/01/2026 15,400 0.2 (1.32%) 4,315,292 66,233.28 0 0 15,200 16,700 13,700
15/01/2026 15,200 -0.1 (-0.65%) 1,170,449 17,791.23 0 0 15,300 16,800 13,800
14/01/2026 15,300 -0.4 (-2.55%) 1,548,041 23,865.35 0 0 15,700 17,200 14,200
13/01/2026 15,700 -0.2 (-1.26%) 3,213,122 50,506.17 0 0 15,900 17,400 14,400
12/01/2026 15,900 0.7 (4.61%) 4,307,501 65,891.03 0 0 15,200 16,700 13,700
09/01/2026 15,200 0 (0%) 1,300,442 19,539.01 0 0 15,200 16,700 13,700
08/01/2026 15,200 0.1 (0.66%) 1,192,096 17,965.94 0 0 15,100 16,600 13,600
07/01/2026 15,100 0.2 (1.34%) 658,539 9,894.78 0 0 14,900 16,300 13,500
06/01/2026 14,900 -0.3 (-1.97%) 1,950,119 29,098.91 0 0 15,200 16,700 13,700
05/01/2026 15,200 -0.1 (-0.65%) 1,013,187 15,312.53 0 0 15,300 16,800 13,800
31/12/2025 15,300 0.1 (0.66%) 819,694 12,435.52 0 0 15,200 16,700 13,700
30/12/2025 15,200 0.2 (1.33%) 1,767,839 26,388.35 0 0 15,000 16,500 13,500
29/12/2025 15,000 0 (0%) 885,947 13,183.94 0 0 15,000 16,500 13,500
26/12/2025 15,000 -0.1 (-0.66%) 963,075 14,310.43 0 0 15,100 16,600 13,600
25/12/2025 15,100 -0.1 (-0.66%) 380,806 5,764.03 0 0 15,200 16,700 13,700
24/12/2025 15,200 -0.1 (-0.65%) 907,742 13,745.91 0 0 15,300 16,800 13,800
23/12/2025 15,300 -0.1 (-0.65%) 1,750,352 26,638.51 0 0 15,400 16,900 13,900
22/12/2025 15,400 -0.2 (-1.28%) 860,867 13,194.87 0 0 15,600 17,100 14,100

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