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 16,400 -0.2 (-1.2%) 700 11.48 0 0 16,600 18,200 15,000
23/06/2026 16,600 -0.1 (-0.6%) 11,000 182.25 0 0 16,700 18,300 15,100
22/06/2026 16,700 0.2 (1.21%) 10,300 171.55 0 0 16,500 18,100 14,900
19/06/2026 16,500 -0.5 (-2.94%) 6,901 115.15 0 0 17,000 18,700 15,300
18/06/2026 17,000 0 (0%) 7,930 134.22 0 0 17,000 18,700 15,300
17/06/2026 17,000 0.5 (3.03%) 12,000 202.29 0 0 16,500 18,100 14,900
16/06/2026 16,500 -0.1 (-0.6%) 14,300 235.4 0 0 16,600 18,200 15,000
15/06/2026 16,600 0.6 (3.75%) 5,500 91.3 0 0 16,000 17,600 14,400
12/06/2026 16,000 0.1 (0.63%) 2,700 43.2 0 0 15,900 17,400 14,400
11/06/2026 15,900 0 (0%) 12,400 197.21 0 0 15,900 17,400 14,400
10/06/2026 15,900 0.2 (1.27%) 5,200 82.94 0 0 15,700 17,200 14,200
09/06/2026 15,700 -0.2 (-1.26%) 20,430 323.05 0 0 15,900 17,400 14,400
08/06/2026 15,900 -0.1 (-0.63%) 12,114 193.36 0 0 16,000 17,600 14,400
05/06/2026 16,000 0.1 (0.63%) 131 2.05 0 0 15,900 17,400 14,400
04/06/2026 15,900 0 (0%) 5,100 81.09 0 0 15,900 17,400 14,400
03/06/2026 15,900 0 (0%) 2,700 42.94 0 0 15,900 17,400 14,400
02/06/2026 15,900 -0.1 (-0.63%) 14,357 228.26 0 0 16,000 17,600 14,400
01/06/2026 16,000 -0.2 (-1.23%) 7,200 114.43 0 0 16,200 17,800 14,600
29/05/2026 16,200 0.4 (2.53%) 2,400 37.96 0 0 15,800 17,300 14,300
28/05/2026 15,800 0.2 (1.28%) 900 14.14 0 0 15,600 17,100 14,100
27/05/2026 15,600 0.5 (3.31%) 3,200 50.11 0 0 15,100 16,600 13,600
26/05/2026 15,100 0 (0%) 2,000 30.69 0 0 15,100 16,600 13,600
25/05/2026 15,100 -0.6 (-3.82%) 1,100 16.65 0 0 15,700 17,200 14,200
22/05/2026 15,700 0.7 (4.67%) 5,000 77.56 0 0 15,000 16,500 13,500
21/05/2026 15,000 -0.2 (-1.32%) 5,100 76.5 0 0 15,200 16,700 13,700
20/05/2026 15,200 -0.3 (-1.94%) 1,430 21.85 0 0 15,500 17,000 14,000
19/05/2026 15,500 0.1 (0.65%) 400 6.19 0 0 15,400 16,900 13,900
18/05/2026 15,400 0 (0%) 2,400 36.42 0 0 15,400 16,900 13,900
15/05/2026 15,400 -0.2 (-1.28%) 600 9.36 0 0 15,600 17,100 14,100
14/05/2026 15,600 -0.3 (-1.89%) 10,800 167.88 0 0 15,900 17,400 14,400
13/05/2026 15,900 0 (0%) 1,800 28.62 0 0 15,900 17,400 14,400
12/05/2026 15,900 0.2 (1.27%) 11,800 186.92 0 0 15,700 17,200 14,200
11/05/2026 15,700 0 (0%) 1,500 23.55 0 0 15,700 17,200 14,200
08/05/2026 15,700 -0.1 (-0.63%) 8,800 138.16 0 0 15,800 17,300 14,300
07/05/2026 15,800 -0.1 (-0.63%) 9,800 154.66 0 0 15,900 17,400 14,400
06/05/2026 15,900 0.2 (1.27%) 1,700 26.73 0 0 15,700 17,200 14,200
05/05/2026 15,700 -0.1 (-0.63%) 12,500 196.85 0 0 15,800 17,300 14,300
04/05/2026 15,800 0.3 (1.94%) 12,200 192.39 0 0 15,500 17,000 14,000
29/04/2026 15,500 0 (0%) 800 12.4 0 0 15,500 17,000 14,000
28/04/2026 15,500 0.5 (3.33%) 14,201 217.97 0 0 15,000 16,500 13,500
24/04/2026 15,000 -0.5 (-3.23%) 6,500 98.86 0 0 15,500 17,000 14,000
23/04/2026 15,500 0.5 (3.33%) 500 7.75 0 0 15,000 16,500 13,500
22/04/2026 15,000 -0.5 (-3.23%) 100 1.5 0 0 15,500 17,000 14,000
21/04/2026 15,500 0 (0%) 2,500 38.75 0 0 15,500 17,000 14,000
20/04/2026 15,500 -0.5 (-3.13%) 2,400 36.5 0 0 16,000 17,600 14,400
17/04/2026 16,000 -0.3 (-1.84%) 100 1.6 0 0 16,300 17,900 14,700
16/04/2026 16,300 0.1 (0.62%) 600 9.67 0 0 16,200 17,800 14,600
15/04/2026 16,200 -0.4 (-2.41%) 9,500 152 0 0 16,600 18,200 15,000
14/04/2026 16,600 0.2 (1.22%) 7,000 116.2 0 0 16,400 18,000 14,800
13/04/2026 16,400 0.4 (2.5%) 7,500 122.49 0 0 16,000 17,600 14,400
10/04/2026 16,000 -0.3 (-1.84%) 6,700 107.12 0 0 16,300 17,900 14,700
09/04/2026 16,300 -0.2 (-1.21%) 7,700 125.51 0 0 16,500 18,100 14,900
08/04/2026 16,500 1 (6.45%) 8,100 133.65 0 0 15,500 17,000 14,000
07/04/2026 15,500 0.4 (2.65%) 8,100 128.39 0 0 15,100 16,600 13,600
06/04/2026 15,100 0 (0%) 3,300 49.83 0 0 15,100 16,600 13,600
03/04/2026 15,100 -0.5 (-3.21%) 5,705 87.23 0 0 15,600 17,100 14,100
02/04/2026 15,600 -0.3 (-1.89%) 5,601 88.56 0 0 15,900 17,400 14,400
01/04/2026 15,900 0.1 (0.63%) 11,700 185.53 0 0 15,800 17,300 14,300
31/03/2026 15,800 -0.1 (-0.63%) 12,600 199.08 0 0 15,900 17,400 14,400
30/03/2026 15,900 -0.1 (-0.63%) 2,100 33.39 0 0 16,000 17,600 14,400
27/03/2026 16,000 0.2 (1.27%) 15,100 240.45 0 0 15,800 17,300 14,300
26/03/2026 15,800 -0.2 (-1.25%) 14,300 224.24 0 0 16,000 17,600 14,400
25/03/2026 16,000 0.7 (4.58%) 7,800 124.8 0 0 15,300 16,800 13,800
24/03/2026 15,300 -0.1 (-0.65%) 8,100 131.65 0 0 15,400 16,900 13,900
23/03/2026 15,400 -0.9 (-5.52%) 10,800 164.06 0 0 16,300 17,900 14,700
20/03/2026 16,300 0 (0%) 8,800 143.44 0 0 16,300 17,900 14,700
19/03/2026 16,300 -0.2 (-1.21%) 5,900 96.17 0 0 16,500 18,100 14,900
18/03/2026 16,500 0 (0%) 9,202 147.28 0 0 16,500 18,100 14,900
17/03/2026 16,500 0.3 (1.85%) 1,000 16.77 0 0 16,200 17,800 14,600
16/03/2026 16,200 0.2 (1.25%) 1,100 17.82 0 0 16,000 17,600 14,400
13/03/2026 16,000 0.3 (1.91%) 14,300 228.36 0 0 15,700 17,200 14,200
12/03/2026 15,700 0 (0%) 11,500 185.62 0 0 15,700 17,200 14,200
11/03/2026 15,700 -0.2 (-1.26%) 10,200 165.69 0 0 15,900 17,400 14,400
10/03/2026 15,900 0.9 (6%) 13,200 210.19 0 0 15,000 16,500 13,500
09/03/2026 15,000 -1.2 (-7.41%) 6,500 97.5 0 0 16,200 17,800 14,600
06/03/2026 16,200 0 (0%) 8,200 132.84 0 0 16,200 17,800 14,600
05/03/2026 16,200 0.1 (0.62%) 1,900 30.76 0 0 16,100 17,700 14,500
04/03/2026 16,100 -0.9 (-5.29%) 13,700 219.95 0 0 17,000 18,700 15,300
03/03/2026 17,000 0 (0%) 2,600 41.7 0 0 17,000 18,700 15,300
02/03/2026 17,000 -0.3 (-1.73%) 14,200 241.12 0 0 17,300 19,000 15,600
27/02/2026 17,300 -0.5 (-2.81%) 3,100 53.53 0 0 17,800 19,500 16,100
26/02/2026 17,800 1.4 (8.54%) 8,100 130.25 0 0 16,400 18,000 14,800
25/02/2026 16,400 -1.6 (-8.89%) 27,601 471.58 0 0 18,000 19,800 16,200
24/02/2026 18,000 0.6 (3.45%) 9,967 184.5 0 0 17,400 19,100 15,700
23/02/2026 17,400 1.5 (9.43%) 47,100 815.07 0 0 15,900 17,400 14,400
13/02/2026 15,900 0 (0%) 10,600 168.71 0 0 15,900 17,400 14,400
12/02/2026 15,900 0 (0%) 7,000 111.3 0 0 15,900 17,400 14,400
11/02/2026 15,900 0.1 (0.63%) 500 7.59 0 0 15,800 17,300 14,300
10/02/2026 15,800 0 (0%) 8,800 139.04 0 0 15,800 17,300 14,300
09/02/2026 15,800 -0.2 (-1.25%) 2,000 31.6 0 0 16,000 17,600 14,400
06/02/2026 16,000 0.1 (0.63%) 1,900 30.38 0 0 15,900 17,400 14,400
05/02/2026 15,900 -0.1 (-0.63%) 7,500 119.25 0 0 16,000 17,600 14,400
04/02/2026 16,000 0 (0%) 11,200 176.07 0 0 16,000 17,600 14,400
03/02/2026 16,000 0.1 (0.63%) 11,000 175.92 0 0 15,900 17,400 14,400
02/02/2026 15,900 0 (0%) 11,800 188.41 0 0 15,900 17,400 14,400
30/01/2026 15,900 0 (0%) 7,000 110.62 0 0 15,900 17,400 14,400
29/01/2026 15,900 0 (0%) 12,000 190.42 0 0 15,900 17,400 14,400
28/01/2026 15,900 -0.1 (-0.63%) 13,600 214 0 0 16,000 17,600 14,400
27/01/2026 16,000 0 (0%) 100 1.6 0 0 16,000 17,600 14,400
26/01/2026 16,000 0 (0%) 7,400 118.4 0 0 16,000 17,600 14,400
23/01/2026 16,000 0.5 (3.23%) 11,200 178.24 0 0 15,500 17,000 14,000
22/01/2026 15,500 -0.6 (-3.73%) 200 3.1 0 0 16,100 17,700 14,500
21/01/2026 16,100 0.1 (0.63%) 300 4.83 0 0 16,000 17,600 14,400
20/01/2026 16,000 0.1 (0.63%) 12,600 201.15 0 0 15,900 17,400 14,400
19/01/2026 15,900 -0.1 (-0.63%) 5,700 90.63 0 0 16,000 17,600 14,400
16/01/2026 16,000 0 (0%) 6,800 108.8 0 0 16,000 17,600 14,400
15/01/2026 16,000 0.3 (1.91%) 4,900 78.89 0 0 15,700 17,200 14,200
14/01/2026 15,700 -0.3 (-1.88%) 1,905 29.64 0 0 16,000 17,600 14,400
13/01/2026 16,000 0.1 (0.63%) 13,500 213.9 0 0 15,900 17,400 14,400
12/01/2026 15,900 -0.1 (-0.63%) 13,401 212.29 0 0 16,000 17,600 14,400
09/01/2026 16,000 0 (0%) 6,700 106.75 0 0 16,000 17,600 14,400
08/01/2026 16,000 0.5 (3.23%) 8,901 141.73 0 0 15,500 17,000 14,000
07/01/2026 15,500 -0.5 (-3.13%) 8,000 127.16 0 0 16,000 17,600 14,400
06/01/2026 16,000 0 (0%) 10,100 162.6 0 0 16,000 17,600 14,400
05/01/2026 16,000 0.1 (0.63%) 8,503 135.66 0 0 15,900 17,400 14,400
31/12/2025 15,900 0 (0%) 10,300 164.55 0 0 15,900 17,400 14,400
30/12/2025 15,900 0.1 (0.63%) 10,300 163.29 0 0 15,800 17,300 14,300
29/12/2025 15,800 0 (0%) 8,600 136.27 0 0 15,800 17,300 14,300
26/12/2025 15,800 0 (0%) 5,801 91.66 0 0 15,800 17,300 14,300
25/12/2025 15,800 -0.1 (-0.63%) 11,600 182.91 0 0 15,900 17,400 14,400
24/12/2025 15,900 0.4 (2.58%) 7,700 122.08 0 0 15,500 17,000 14,000

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