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 15,000 0 (0%) 200 3 0 0 15,000 16,500 13,500
24/06/2026 15,000 0 (0%) 11,201 167.93 0 0 15,000 16,500 13,500
23/06/2026 15,000 -0.2 (-1.32%) 13,400 200.96 0 0 15,200 16,700 13,700
22/06/2026 15,200 0.1 (0.66%) 8,100 122.25 0 0 15,100 16,600 13,600
19/06/2026 15,100 0.1 (0.67%) 4,303 64.76 0 0 15,000 16,500 13,500
18/06/2026 15,000 -0.1 (-0.66%) 400 6.06 0 0 15,100 16,600 13,600
17/06/2026 15,100 0.5 (3.42%) 6,600 98.45 0 0 14,600 16,000 13,200
16/06/2026 14,600 0 (0%) 0 0 0 0 14,600 16,000 13,200
15/06/2026 14,600 -0.1 (-0.68%) 1,000 14.6 0 0 14,700 16,100 13,300
12/06/2026 14,700 0.1 (0.68%) 7,300 105.91 0 0 14,600 16,000 13,200
11/06/2026 14,600 0.1 (0.69%) 6,000 87.6 0 0 14,500 15,900 13,100
10/06/2026 14,500 0 (0%) 3 0.05 0 0 14,500 15,900 13,100
09/06/2026 14,500 -0.5 (-3.33%) 501 7.3 0 0 15,000 16,500 13,500
08/06/2026 15,000 0.3 (2.04%) 1,003 15.05 0 0 14,700 16,100 13,300
05/06/2026 14,700 0 (0%) 1,300 18.99 0 0 14,700 16,100 13,300
04/06/2026 14,700 0 (0%) 0 0 0 0 14,700 16,100 13,300
03/06/2026 14,700 0 (0%) 700 10.29 0 0 14,700 16,100 13,300
02/06/2026 14,700 -0.1 (-0.68%) 1,300 19.12 0 0 14,800 16,200 13,400
01/06/2026 14,800 0 (0%) 100 1.48 0 0 14,800 16,200 13,400
29/05/2026 14,800 0 (0%) 0 0 0 0 14,800 16,200 13,400
28/05/2026 14,800 0 (0%) 6,200 89.82 0 0 14,800 16,200 13,400
27/05/2026 14,800 0 (0%) 0 0 0 0 14,800 16,200 13,400
26/05/2026 14,800 0 (0%) 1 0.01 0 0 14,800 16,200 13,400
25/05/2026 14,800 0 (0%) 0 0 0 0 14,800 16,200 13,400
22/05/2026 14,800 0 (0%) 0 0 0 0 14,800 16,200 13,400
21/05/2026 14,800 0 (0%) 801 11.85 0 0 14,800 16,200 13,400
20/05/2026 14,800 -0.1 (-0.67%) 3,201 47.15 0 0 14,900 16,300 13,500
19/05/2026 14,900 0.2 (1.36%) 10,017 146.6 0 0 14,700 16,100 13,300
18/05/2026 14,700 -0.2 (-1.34%) 5,700 83.79 0 0 14,900 16,300 13,500
15/05/2026 14,900 0.4 (2.76%) 1,200 16.77 0 0 14,500 15,900 13,100
14/05/2026 14,500 -0.5 (-3.33%) 5,100 73.99 0 0 15,000 16,500 13,500
13/05/2026 15,000 0 (0%) 2,138 31.86 0 0 15,000 16,500 13,500
12/05/2026 15,000 0 (0%) 2,001 30.52 0 0 15,000 16,500 13,500
11/05/2026 15,000 0.1 (0.67%) 202 3.01 0 0 14,900 16,300 13,500
08/05/2026 14,900 0.2 (1.36%) 6,300 93.77 0 0 14,700 16,100 13,300
07/05/2026 14,700 -0.3 (-2%) 1,910 28.17 0 0 15,000 16,500 13,500
06/05/2026 15,000 0 (0%) 700 10.5 0 0 15,000 16,500 13,500
05/05/2026 15,000 0.3 (2.04%) 800 11.79 0 0 14,700 16,100 13,300
04/05/2026 14,700 -0.2 (-1.34%) 2,300 33.81 0 0 14,900 16,300 13,500
29/04/2026 14,900 0.1 (0.68%) 900 13.19 0 0 14,800 16,200 13,400
28/04/2026 14,800 0 (0%) 1 0.01 0 0 14,800 16,200 13,400
24/04/2026 14,800 -0.1 (-0.67%) 3,332 49.31 0 0 14,900 16,300 13,500
23/04/2026 14,900 -0.2 (-1.32%) 5,113 76.54 0 0 15,100 16,600 13,600
22/04/2026 15,100 0 (0%) 502 7.54 0 0 15,100 16,600 13,600
21/04/2026 15,100 0 (0%) 4,255 64.26 0 0 15,100 16,600 13,600
20/04/2026 15,100 0 (0%) 2,409 36.38 0 0 15,100 16,600 13,600
17/04/2026 15,100 0.1 (0.67%) 2,300 34.73 0 0 15,000 16,500 13,500
16/04/2026 15,000 0.2 (1.35%) 100 1.5 0 0 14,800 16,200 13,400
15/04/2026 14,800 -0.3 (-1.99%) 5,000 74 0 0 15,100 16,600 13,600
14/04/2026 15,100 0 (0%) 1 0.02 0 0 15,100 16,600 13,600
13/04/2026 15,100 -0.3 (-1.95%) 3,500 52.95 0 0 15,400 16,900 13,900
10/04/2026 15,400 0.2 (1.32%) 6,300 94.96 0 0 15,200 16,700 13,700
09/04/2026 15,200 0 (0%) 0 0 0 0 15,200 16,700 13,700
08/04/2026 15,200 0.1 (0.66%) 3,100 46.51 0 0 15,100 16,600 13,600
07/04/2026 15,100 0.1 (0.67%) 900 13.52 0 0 15,000 16,500 13,500
06/04/2026 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
03/04/2026 15,000 -0.2 (-1.32%) 1,677 25.16 0 0 15,200 16,700 13,700
02/04/2026 15,200 -0.2 (-1.3%) 13,600 204.04 0 0 15,400 16,900 13,900
01/04/2026 15,400 0.3 (1.99%) 11,402 171.07 0 0 15,100 16,600 13,600
31/03/2026 15,100 -0.3 (-1.95%) 7,506 112.64 0 0 15,400 16,900 13,900
30/03/2026 15,400 0 (0%) 10 0.15 0 0 15,400 16,900 13,900
27/03/2026 15,400 0.1 (0.65%) 2,100 32.08 0 0 15,300 16,800 13,800
26/03/2026 15,300 0.3 (2%) 1,516 22.97 0 0 15,000 16,500 13,500
25/03/2026 15,000 0 (0%) 3,002 45.03 0 0 15,000 16,500 13,500
24/03/2026 15,000 -0.2 (-1.32%) 154,416 2,301.01 0 0 15,200 16,700 13,700
23/03/2026 15,200 0 (0%) 7,301 108.67 0 0 15,200 16,700 13,700
20/03/2026 15,200 0 (0%) 2,100 31.2 0 0 15,200 16,700 13,700
19/03/2026 15,200 0 (0%) 5,508 81.79 0 0 15,200 16,700 13,700
18/03/2026 15,200 0 (0%) 4,400 65.92 0 0 15,200 16,700 13,700
17/03/2026 15,200 -0.2 (-1.3%) 6,100 91.49 0 0 15,400 16,900 13,900
16/03/2026 15,400 0 (0%) 3,800 57.02 0 0 15,400 16,900 13,900
13/03/2026 15,400 -0.1 (-0.65%) 17,401 261.45 0 0 15,500 17,000 14,000
12/03/2026 15,500 0.2 (1.31%) 1,621 24.56 0 0 15,300 16,800 13,800
11/03/2026 15,300 -0.1 (-0.65%) 4,200 63.61 0 0 15,400 16,900 13,900
10/03/2026 15,400 0.1 (0.65%) 3,400 51.58 0 0 15,300 16,800 13,800
09/03/2026 15,300 -0.1 (-0.65%) 18,000 264.4 0 0 15,400 16,900 13,900
06/03/2026 15,400 -0.4 (-2.53%) 6,000 92.85 0 0 15,800 17,300 14,300
05/03/2026 15,800 -0.1 (-0.63%) 1,100 17.18 0 0 15,900 17,400 14,400
04/03/2026 15,900 -0.4 (-2.45%) 4,600 71.99 0 0 16,300 17,900 14,700
03/03/2026 16,300 0 (0%) 52,300 849.6 0 0 16,300 17,900 14,700
02/03/2026 16,300 -0.2 (-1.21%) 2,203 35.36 0 0 16,500 18,100 14,900
27/02/2026 16,500 -0.1 (-0.6%) 21,900 354.74 0 0 16,600 18,200 15,000
26/02/2026 16,600 0.1 (0.61%) 9,961 161.11 0 0 16,500 18,100 14,900
25/02/2026 16,500 1.2 (7.84%) 98,408 1,611.24 0 0 15,300 16,800 13,800
24/02/2026 15,300 0.3 (2%) 63,101 955.51 0 0 15,000 16,500 13,500
23/02/2026 15,000 0.7 (4.9%) 88,202 1,281.7 0 0 14,300 15,700 12,900
13/02/2026 14,300 0.3 (2.14%) 1,400 19.63 0 0 14,000 15,400 12,600
12/02/2026 14,000 -0.2 (-1.41%) 6,900 96.88 0 0 14,200 15,600 12,800
11/02/2026 14,200 0 (0%) 900 12.62 0 0 14,200 15,600 12,800
10/02/2026 14,200 0.1 (0.71%) 4,802 67.25 0 0 14,100 15,500 12,700
09/02/2026 14,100 0 (0%) 1,000 14.02 0 0 14,100 15,500 12,700
06/02/2026 14,100 -0.1 (-0.7%) 3,700 52.11 0 0 14,200 15,600 12,800
05/02/2026 14,200 -0.1 (-0.7%) 7,200 101.55 0 0 14,300 15,700 12,900
04/02/2026 14,300 -0.2 (-1.38%) 5,800 82.77 0 0 14,500 15,900 13,100
03/02/2026 14,500 0.1 (0.69%) 1,600 22.85 0 0 14,400 15,800 13,000
02/02/2026 14,400 0.1 (0.7%) 2,700 38.54 0 0 14,300 15,700 12,900
30/01/2026 14,300 0.3 (2.14%) 1,400 19.76 0 0 14,000 15,400 12,600
29/01/2026 14,000 0 (0%) 3,600 50.84 0 0 14,000 15,400 12,600
28/01/2026 14,000 -0.6 (-4.11%) 8,700 123.33 0 0 14,600 16,000 13,200
27/01/2026 14,600 0.4 (2.82%) 8,000 116.3 0 0 14,200 15,600 12,800
26/01/2026 14,200 0 (0%) 5,029 71.12 0 0 14,200 15,600 12,800
23/01/2026 14,200 0 (0%) 4,500 64.41 0 0 14,200 15,600 12,800
22/01/2026 14,200 -0.1 (-0.7%) 1,519 21.73 0 0 14,300 15,700 12,900
21/01/2026 14,300 0 (0%) 3,500 49.17 0 0 14,300 15,700 12,900
20/01/2026 14,300 0.1 (0.7%) 3,200 45.12 0 0 14,200 15,600 12,800
19/01/2026 14,200 0.2 (1.43%) 4,300 60.28 0 0 14,000 15,400 12,600
16/01/2026 14,000 -0.2 (-1.41%) 11,900 167.05 0 0 14,200 15,600 12,800
15/01/2026 14,200 0 (0%) 10,743 148.98 0 0 14,200 15,600 12,800
14/01/2026 14,200 0 (0%) 6,910 97.85 0 0 14,200 15,600 12,800
13/01/2026 14,200 0 (0%) 68,780 983.4 0 0 14,200 15,600 12,800
12/01/2026 14,200 0 (0%) 500 7.1 0 0 14,200 15,600 12,800
09/01/2026 14,200 0 (0%) 6,509 90.64 0 0 14,200 15,600 12,800
08/01/2026 14,200 -0.1 (-0.7%) 11,800 165.55 0 0 14,300 15,700 12,900
07/01/2026 14,300 -0.2 (-1.38%) 11,806 168. 0 0 14,500 15,900 13,100
06/01/2026 14,500 0 (0%) 401 5.81 0 0 14,500 15,900 13,100
05/01/2026 14,500 -0.9 (-5.84%) 14,206 201.5 0 0 15,400 16,900 13,900
31/12/2025 15,400 0.8 (5.48%) 4,100 59.88 0 0 14,600 16,000 13,200
30/12/2025 14,600 -0.1 (-0.68%) 1,000 14.68 0 0 14,700 16,100 13,300
29/12/2025 14,700 0.1 (0.68%) 2,000 29.3 0 0 14,600 16,000 13,200
26/12/2025 14,600 -0.5 (-3.31%) 3,900 57.27 0 0 15,100 16,600 13,600
25/12/2025 15,100 0.1 (0.67%) 1,707 25.44 0 0 15,000 16,500 13,500

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