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 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
24/06/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
23/06/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
22/06/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
19/06/2026 3,200 0.1 (3.23%) 46,211 147.58 0 0 3,100 3,500 2,700
18/06/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
17/06/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
16/06/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
15/06/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
12/06/2026 3,100 0 (0%) 20,243 62.9 0 0 3,100 3,500 2,700
11/06/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
10/06/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
09/06/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
08/06/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
05/06/2026 3,100 0.1 (3.33%) 7,132 21.95 0 0 3,000 3,400 2,600
04/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
03/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
02/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
01/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
29/05/2026 3,100 0.2 (6.9%) 9,693 29.49 0 0 2,900 3,300 2,500
28/05/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
27/05/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
26/05/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
25/05/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
22/05/2026 2,700 0.1 (3.85%) 5,505 15.82 0 0 2,600 2,900 2,300
21/05/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
20/05/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
19/05/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
18/05/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
15/05/2026 2,700 0.3 (12.5%) 43,716 115.49 0 0 2,400 2,700 2,100
14/05/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
13/05/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
12/05/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
11/05/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
08/05/2026 2,400 0 (0%) 1,603 3.85 0 0 2,400 2,700 2,100
07/05/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
06/05/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
05/05/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
04/05/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
29/04/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
28/04/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
24/04/2026 2,500 0 (0%) 1,741 4.2 0 0 2,500 2,800 2,200
23/04/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
22/04/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
21/04/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
20/04/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
17/04/2026 2,500 -0.1 (-3.85%) 8,700 21.51 0 0 2,600 2,900 2,300
16/04/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
15/04/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
14/04/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
13/04/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
10/04/2026 2,700 0.1 (3.85%) 5,200 13.28 0 0 2,600 2,900 2,300
09/04/2026 2,600 -0.4 (-13.33%) 47,600 125.51 0 0 3,000 3,400 2,600
08/04/2026 3,000 0 (0%) 300 0.9 0 0 3,000 3,400 2,600
07/04/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
06/04/2026 3,000 0 (0%) 300 0.9 0 0 3,000 3,400 2,600
03/04/2026 3,000 0 (0%) 1,300 3.9 0 0 3,000 3,400 2,600
02/04/2026 3,000 0 (0%) 1,102 3.31 0 0 3,000 3,400 2,600
01/04/2026 3,000 -0.1 (-3.23%) 501 1.5 0 0 3,100 3,500 2,700
31/03/2026 3,200 0.4 (14.29%) 2,711 8.29 0 0 2,800 3,200 2,400
30/03/2026 2,800 -0.1 (-3.45%) 7,300 20.49 0 0 2,900 3,300 2,500
27/03/2026 2,900 -0.1 (-3.33%) 221 0.63 0 0 3,000 3,400 2,600
26/03/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
25/03/2026 3,200 0 (0%) 12,732 38.31 0 0 3,200 3,600 2,800
24/03/2026 3,200 0 (0%) 6 0.02 0 0 3,200 3,600 2,800
23/03/2026 3,300 0.2 (6.45%) 12,846 41.2 0 0 3,100 3,500 2,700
20/03/2026 3,000 0.2 (7.14%) 25,423 79.7 0 0 2,800 3,200 2,400
19/03/2026 3,000 0.3 (11.11%) 5,900 16.49 0 0 2,700 3,100 2,300
18/03/2026 2,700 0 (0%) 3,460 9.49 0 0 2,700 3,100 2,300
17/03/2026 2,700 -0.1 (-3.57%) 3,447 9.32 0 0 2,800 3,200 2,400
16/03/2026 2,800 0 (0%) 7,453 20.88 0 0 2,800 3,200 2,400
13/03/2026 2,800 0 (0%) 4,300 12.04 0 0 2,800 3,200 2,400
12/03/2026 2,800 0.1 (3.7%) 3,511 9.83 0 0 2,700 3,100 2,300
11/03/2026 2,700 -0.2 (-6.9%) 11,750 32.26 0 0 2,900 3,300 2,500
10/03/2026 3,000 -0.1 (-3.23%) 5,401 15.7 0 0 3,100 3,500 2,700
09/03/2026 2,900 -0.5 (-14.71%) 33,400 102.58 0 0 3,400 3,900 2,900
06/03/2026 3,400 -0.3 (-8.11%) 29,700 101.67 0 0 3,700 4,200 3,200
05/03/2026 3,700 0 (0%) 46,818 172.31 0 0 3,700 4,200 3,200
04/03/2026 3,700 0.3 (8.82%) 71,410 266.5 0 0 3,400 3,900 2,900
03/03/2026 3,400 0.4 (13.33%) 100,899 342.84 0 0 3,000 3,400 2,600
02/03/2026 3,000 0.3 (11.11%) 31,927 95.78 0 0 2,700 3,100 2,300
27/02/2026 2,700 0 (0%) 1,400 3.83 0 0 2,700 3,100 2,300
26/02/2026 2,900 0.1 (3.57%) 511 1.4 0 0 2,800 3,200 2,400
25/02/2026 2,900 0.1 (3.57%) 825 2.31 0 0 2,800 3,200 2,400
24/02/2026 2,800 0 (0%) 1,300 3.64 0 0 2,800 3,200 2,400
23/02/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
13/02/2026 2,900 0.1 (3.57%) 301 0.83 0 0 2,800 3,200 2,400
12/02/2026 2,800 -0.1 (-3.45%) 1,000 2.8 0 0 2,900 3,300 2,500
11/02/2026 2,900 0 (0%) 500 1.45 0 0 2,900 3,300 2,500
10/02/2026 2,900 0.1 (3.57%) 319 0.93 0 0 2,800 3,200 2,400
09/02/2026 2,800 -0.1 (-3.45%) 2,700 7.57 0 0 2,900 3,300 2,500
06/02/2026 2,900 0 (0%) 2,736 7.91 0 0 2,900 3,300 2,500
05/02/2026 2,900 0 (0%) 4,041 11.72 0 0 2,900 3,300 2,500
04/02/2026 2,900 0.1 (3.57%) 6,700 19.43 0 0 2,800 3,200 2,400
03/02/2026 2,800 -0.1 (-3.45%) 200 0.56 0 0 2,900 3,300 2,500
02/02/2026 2,800 -0.1 (-3.45%) 4,400 12.73 0 0 2,900 3,300 2,500
30/01/2026 2,900 0 (0%) 2,000 5.8 0 0 2,900 3,300 2,500
29/01/2026 2,900 0.1 (3.57%) 3,000 8.65 0 0 2,800 3,200 2,400
28/01/2026 2,800 -0.1 (-3.45%) 500 1.42 0 0 2,900 3,300 2,500
27/01/2026 2,900 0.1 (3.57%) 3,800 10.83 0 0 2,800 3,200 2,400
26/01/2026 2,800 -0.1 (-3.45%) 9,101 25.49 0 0 2,900 3,300 2,500
23/01/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
22/01/2026 2,900 0.1 (3.57%) 5,700 16.53 0 0 2,800 3,200 2,400
21/01/2026 2,800 -0.1 (-3.45%) 5,211 14.59 0 0 2,900 3,300 2,500
20/01/2026 2,800 -0.1 (-3.45%) 4,700 13.43 0 0 2,900 3,300 2,500
19/01/2026 3,000 0 (0%) 2,200 6.41 0 0 3,000 3,400 2,600
16/01/2026 3,000 0 (0%) 1,077 3.23 0 0 3,000 3,400 2,600
15/01/2026 3,000 0 (0%) 7,410 22.23 0 0 3,000 3,400 2,600
14/01/2026 3,000 0.2 (7.14%) 17,001 50.6 0 0 2,800 3,200 2,400
13/01/2026 2,800 -0.1 (-3.45%) 5,900 16.52 0 0 2,900 3,300 2,500
12/01/2026 2,900 0 (0%) 19,501 56.06 0 0 2,900 3,300 2,500
09/01/2026 2,900 0 (0%) 10,300 29.42 0 0 2,900 3,300 2,500
08/01/2026 2,900 0 (0%) 12,100 35.09 0 0 2,900 3,300 2,500
07/01/2026 2,900 0.1 (3.57%) 50,201 146.32 0 0 2,800 3,200 2,400
06/01/2026 2,800 -0.1 (-3.45%) 13,199 37.3 0 0 2,900 3,300 2,500
05/01/2026 2,900 0.1 (3.57%) 5,800 16.81 0 0 2,800 3,200 2,400
31/12/2025 3,000 0 (0%) 36,900 104.5 0 0 3,000 3,400 2,600
30/12/2025 3,000 -0.3 (-9.09%) 90,300 270.47 0 0 3,300 3,700 2,900
29/12/2025 3,400 0.1 (3.03%) 37,200 124.02 0 0 3,300 3,700 2,900
26/12/2025 3,300 0.4 (13.79%) 95,101 313.4 0 0 2,900 3,300 2,500
25/12/2025 3,000 -0.4 (-11.76%) 22,900 67.33 0 0 3,400 3,900 2,900

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