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 12,400 -0.1 (-0.8%) 48,200 598.15 0 0 12,500 14,300 10,700
24/06/2026 12,400 -0.2 (-1.59%) 101,099 1,263.99 0 0 12,600 14,400 10,800
23/06/2026 12,500 -0.2 (-1.57%) 47,700 601.93 0 0 12,700 14,600 10,800
22/06/2026 12,700 0 (0%) 16,339 207.65 0 0 12,700 14,600 10,800
19/06/2026 12,800 0 (0%) 25,647 325.65 0 0 12,800 14,700 10,900
18/06/2026 12,900 0.1 (0.78%) 7,916 101.67 0 0 12,800 14,700 10,900
17/06/2026 12,800 0.1 (0.79%) 21,546 275. 0 0 12,700 14,600 10,800
16/06/2026 12,900 0.1 (0.78%) 25,815 328.69 0 0 12,800 14,700 10,900
15/06/2026 12,900 0 (0%) 35,503 456.14 0 0 12,900 14,800 11,000
12/06/2026 12,800 -0.2 (-1.54%) 16,381 212.05 0 0 13,000 14,900 11,100
11/06/2026 13,000 0.5 (4%) 196,180 2,547.48 0 0 12,500 14,300 10,700
10/06/2026 12,500 0 (0%) 53,728 673.74 0 0 12,500 14,300 10,700
09/06/2026 12,500 -0.2 (-1.57%) 233,238 2,911.94 0 0 12,700 14,600 10,800
08/06/2026 12,800 -0.1 (-0.78%) 31,730 404.06 0 0 12,900 14,800 11,000
05/06/2026 12,900 0 (0%) 34,012 437.25 0 0 12,900 14,800 11,000
04/06/2026 12,900 0 (0%) 22,340 288.19 0 0 12,900 14,800 11,000
03/06/2026 12,900 0 (0%) 18,363 236.84 0 0 12,900 14,800 11,000
02/06/2026 12,800 -0.2 (-1.54%) 90,203 1,159.39 0 0 13,000 14,900 11,100
01/06/2026 13,000 -0.1 (-0.76%) 55,109 716.39 0 0 13,100 15,000 11,200
29/05/2026 13,100 0.1 (0.77%) 20,909 273.06 0 0 13,000 14,900 11,100
28/05/2026 13,000 0 (0%) 38,633 503.7 0 0 13,000 14,900 11,100
27/05/2026 13,100 -0.1 (-0.76%) 51,101 666.55 0 0 13,200 15,100 11,300
26/05/2026 13,200 0 (0%) 7,231 95.74 0 0 13,200 15,100 11,300
25/05/2026 13,200 0 (0%) 17,175 226.64 0 0 13,200 15,100 11,300
22/05/2026 13,200 0.1 (0.76%) 34,571 454.79 0 0 13,100 15,000 11,200
21/05/2026 13,100 0 (0%) 63,731 835.58 0 0 13,100 15,000 11,200
20/05/2026 13,100 -0.1 (-0.76%) 147,012 1,918.82 0 0 13,200 15,100 11,300
19/05/2026 13,300 0 (0%) 111,177 1,467.17 0 0 13,300 15,200 11,400
18/05/2026 13,300 0 (0%) 38,377 508.54 0 0 13,300 15,200 11,400
15/05/2026 13,300 0 (0%) 39,215 521.61 0 0 13,300 15,200 11,400
14/05/2026 13,300 0 (0%) 48,600 647.25 0 0 13,300 15,200 11,400
13/05/2026 13,300 0 (0%) 64,257 853.8 0 0 13,300 15,200 11,400
12/05/2026 13,300 0 (0%) 41,503 552.54 0 0 13,300 15,200 11,400
11/05/2026 13,300 0 (0%) 102,146 1,354.53 0 0 13,300 15,200 11,400
08/05/2026 13,400 0 (0%) 88,423 1,176.44 60,000 684 13,400 15,400 11,400
07/05/2026 13,400 0 (0%) 99,863 1,333.58 0 0 13,400 15,400 11,400
06/05/2026 13,400 0.2 (1.52%) 52,462 700.54 0 0 13,200 15,100 11,300
05/05/2026 13,300 -0.1 (-0.75%) 43,221 572.32 0 0 13,400 15,400 11,400
04/05/2026 13,400 -0.1 (-0.74%) 72,022 967.52 0 0 13,500 15,500 11,500
29/04/2026 13,500 0.1 (0.75%) 156,131 2,110.09 0 0 13,400 15,400 11,400
28/04/2026 13,300 -0.1 (-0.75%) 58,000 775.89 0 0 13,400 15,400 11,400
24/04/2026 13,400 0.2 (1.52%) 51,600 689.4 0 0 13,200 15,100 11,300
23/04/2026 13,300 0 (0%) 138,023 1,823.87 0 0 13,300 15,200 11,400
22/04/2026 13,300 -0.3 (-2.21%) 42,437 566.25 0 0 13,600 15,600 11,600
21/04/2026 13,400 -0.3 (-2.19%) 33,120 448.96 0 0 13,700 15,700 11,700
20/04/2026 13,700 0.4 (3.01%) 130,561 1,794.88 0 0 13,300 15,200 11,400
17/04/2026 13,400 0.1 (0.75%) 34,020 451.98 0 0 13,300 15,200 11,400
16/04/2026 13,400 0.1 (0.75%) 7,047 93.85 0 0 13,300 15,200 11,400
15/04/2026 13,300 -0.1 (-0.75%) 90,717 1,207.83 0 0 13,400 15,400 11,400
14/04/2026 13,400 0 (0%) 20,027 269. 0 0 13,400 15,400 11,400
13/04/2026 13,500 0.1 (0.75%) 141,953 1,901.03 0 0 13,400 15,400 11,400
10/04/2026 13,400 -0.1 (-0.74%) 26,532 356.08 0 0 13,500 15,500 11,500
09/04/2026 13,400 -0.2 (-1.47%) 89,420 1,208.6 0 0 13,600 15,600 11,600
08/04/2026 13,700 0.4 (3.01%) 63,102 857.04 0 0 13,300 15,200 11,400
07/04/2026 13,300 0 (0%) 36,046 480.53 0 0 13,300 15,200 11,400
06/04/2026 13,200 -0.2 (-1.49%) 102,011 1,356.41 0 0 13,400 15,400 11,400
03/04/2026 13,400 -0.1 (-0.74%) 271,437 3,631.5 0 0 13,500 15,500 11,500
02/04/2026 13,500 0 (0%) 13,199 177.84 0 0 13,500 15,500 11,500
01/04/2026 13,500 0 (0%) 201,919 2,728.93 0 0 13,500 15,500 11,500
31/03/2026 13,700 0 (0%) 183,834 2,483.25 0 0 13,700 15,700 11,700
30/03/2026 13,700 0.1 (0.74%) 71,578 982.34 0 0 13,600 15,600 11,600
27/03/2026 13,700 0.1 (0.74%) 215,094 2,927.29 0 0 13,600 15,600 11,600
26/03/2026 13,600 0 (0%) 230,197 3,124.57 0 0 13,600 15,600 11,600
25/03/2026 13,800 0.2 (1.47%) 108,901 1,484.18 0 0 13,600 15,600 11,600
24/03/2026 13,600 0.2 (1.49%) 54,899 744.12 0 0 13,400 15,400 11,400
23/03/2026 13,600 0.1 (0.74%) 107,675 1,439.23 0 0 13,500 15,500 11,500
20/03/2026 13,700 0.1 (0.74%) 68,709 924.78 0 0 13,600 15,600 11,600
19/03/2026 13,700 0 (0%) 85,707 1,162.21 0 0 13,700 15,700 11,700
18/03/2026 13,800 0 (0%) 22,717 311.69 0 0 13,800 15,800 11,800
17/03/2026 13,800 0 (0%) 38,689 534.31 0 0 13,800 15,800 11,800
16/03/2026 13,800 0 (0%) 42,230 582.07 0 0 13,800 15,800 11,800
13/03/2026 13,700 0 (0%) 146,764 2,019.44 0 0 13,700 15,700 11,700
12/03/2026 13,700 0.2 (1.48%) 97,412 1,333.19 0 0 13,500 15,500 11,500
11/03/2026 13,800 0.3 (2.22%) 44,761 606.28 0 0 13,500 15,500 11,500
10/03/2026 13,700 0.5 (3.79%) 107,069 1,441.1 0 0 13,200 15,100 11,300
09/03/2026 13,000 -0.9 (-6.47%) 324,015 4,269.87 0 0 13,900 15,900 11,900
06/03/2026 13,900 -0.1 (-0.71%) 80,000 1,108.13 0 0 14,000 16,100 11,900
05/03/2026 13,900 0.1 (0.72%) 27,276 380.92 0 0 13,800 15,800 11,800
04/03/2026 13,900 0.1 (0.72%) 218,629 3,010.53 0 0 13,800 15,800 11,800
03/03/2026 13,900 0 (0%) 310,268 4,274.91 0 0 13,900 15,900 11,900
02/03/2026 14,000 -0.1 (-0.71%) 272,951 3,797.06 0 0 14,100 16,200 12,000
27/02/2026 14,100 -0.1 (-0.7%) 162,624 2,294.17 0 0 14,200 16,300 12,100
26/02/2026 14,200 0 (0%) 68,336 970.84 0 0 14,200 16,300 12,100
25/02/2026 14,400 0.1 (0.7%) 136,553 1,941.74 0 0 14,300 16,400 12,200
24/02/2026 14,300 -0.1 (-0.69%) 147,473 2,106.07 0 0 14,400 16,500 12,300
23/02/2026 14,500 0.1 (0.69%) 39,076 561.23 0 0 14,400 16,500 12,300
13/02/2026 14,400 0 (0%) 46,397 666.69 0 0 14,400 16,500 12,300
12/02/2026 14,400 0.1 (0.7%) 52,297 750.75 0 0 14,300 16,400 12,200
11/02/2026 14,300 0.1 (0.7%) 78,367 1,117.46 0 0 14,200 16,300 12,100
10/02/2026 14,100 -0.1 (-0.7%) 59,435 843.09 0 0 14,200 16,300 12,100
09/02/2026 14,200 0 (0%) 82,490 1,174.31 0 0 14,200 16,300 12,100
06/02/2026 14,200 -0.2 (-1.39%) 117,709 1,674.36 0 0 14,400 16,500 12,300
05/02/2026 14,300 -0.5 (-3.38%) 607,493 8,756.76 0 0 14,800 17,000 12,600
04/02/2026 14,900 -0.1 (-0.67%) 153,578 2,280.02 0 0 15,000 17,200 12,800
03/02/2026 15,000 0.2 (1.35%) 96,400 1,447.7 0 0 14,800 17,000 12,600
02/02/2026 14,800 -0.3 (-1.99%) 116,462 1,726.06 0 0 15,100 17,300 12,900
30/01/2026 15,100 0.1 (0.67%) 188,447 2,843.73 0 0 15,000 17,200 12,800
29/01/2026 15,000 0.2 (1.35%) 92,348 1,382.8 0 0 14,800 17,000 12,600
28/01/2026 14,900 0.3 (2.05%) 141,239 2,094.33 0 0 14,600 16,700 12,500
27/01/2026 14,600 -0.2 (-1.35%) 129,002 1,877.08 0 0 14,800 17,000 12,600
26/01/2026 14,800 -0.5 (-3.27%) 216,413 3,196.73 0 0 15,300 17,500 13,100
23/01/2026 15,200 -0.6 (-3.8%) 257,456 3,939.6 0 0 15,800 18,100 13,500
22/01/2026 15,700 -0.3 (-1.88%) 307,732 4,866.1 0 0 16,000 18,400 13,600
21/01/2026 16,100 0.1 (0.63%) 370,800 5,946.08 0 0 16,000 18,400 13,600
20/01/2026 16,000 0.3 (1.91%) 1,167,070 18,722.24 0 0 15,700 18,000 13,400
19/01/2026 15,500 -0.1 (-0.64%) 277,301 4,354.02 0 0 15,600 17,900 13,300
16/01/2026 15,500 0.9 (6.16%) 828,506 12,911.99 0 0 14,600 16,700 12,500
15/01/2026 14,500 0 (0%) 86,158 1,255.69 0 0 14,500 16,600 12,400
14/01/2026 14,500 0.5 (3.57%) 209,223 3,027.85 0 0 14,000 16,100 11,900
13/01/2026 14,000 0.1 (0.72%) 32,199 449.69 0 0 13,900 15,900 11,900
12/01/2026 14,100 0.2 (1.44%) 181,349 2,523.12 0 0 13,900 15,900 11,900
09/01/2026 13,900 0 (0%) 26,033 362.16 0 0 13,900 15,900 11,900
08/01/2026 14,000 0.2 (1.45%) 97,310 1,351.58 0 0 13,800 15,800 11,800
07/01/2026 13,800 0 (0%) 45,816 632.3 0 0 13,800 15,800 11,800
06/01/2026 13,800 0 (0%) 45,842 630.81 0 0 13,800 15,800 11,800
05/01/2026 13,900 0.1 (0.72%) 48,072 664.29 0 0 13,800 15,800 11,800
31/12/2025 13,800 -0.1 (-0.72%) 44,021 607.96 0 0 13,900 15,900 11,900
30/12/2025 13,800 0 (0%) 40,906 566.53 0 0 13,800 15,800 11,800
29/12/2025 13,800 0.1 (0.73%) 23,600 325.71 0 0 13,700 15,700 11,700
26/12/2025 13,800 0 (0%) 78,007 1,068.25 0 0 13,800 15,800 11,800
25/12/2025 13,900 0 (0%) 54,147 747.77 0 0 13,900 15,900 11,900

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