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 12,050 -0.15 (-1.23%) 279,700 3,379.47 0 0 12,200 13,050 11,350
23/06/2026 12,200 -0.25 (-2.01%) 408,000 5,027.7 0 0 12,450 13,300 11,600
22/06/2026 12,450 -0.2 (-1.58%) 343,400 4,274.87 0 0 12,650 13,500 11,800
19/06/2026 12,650 0 (0%) 512,900 6,428.68 0 0 12,650 13,500 11,800
18/06/2026 12,650 -0.2 (-1.56%) 501,700 6,356.26 0 0 12,850 13,700 12,000
17/06/2026 12,850 0.35 (2.8%) 1,136,500 14,506.9 0 0 12,500 13,350 11,650
16/06/2026 12,500 0.5 (4.17%) 927,200 11,459.53 0 0 12,000 12,800 11,200
15/06/2026 12,000 0.3 (2.56%) 414,900 4,955.71 0 0 11,700 12,500 10,900
12/06/2026 11,700 -0.1 (-0.85%) 291,400 3,434.86 0 0 11,800 12,600 11,000
11/06/2026 11,800 -0.1 (-0.84%) 302,700 3,575.93 0 0 11,900 12,700 11,100
10/06/2026 11,900 0 (0%) 359,100 4,274.99 0 0 11,900 12,700 11,100
09/06/2026 11,900 0.1 (0.85%) 317,000 3,764.68 0 0 11,800 12,600 11,000
08/06/2026 11,800 -0.4 (-3.28%) 808,700 9,695.85 0 0 12,200 13,050 11,350
05/06/2026 12,200 -0.1 (-0.81%) 294,800 3,608.39 0 0 12,300 13,150 11,450
04/06/2026 12,300 0 (0%) 370,100 4,564.61 0 0 12,300 13,150 11,450
03/06/2026 12,300 0.1 (0.82%) 428,600 5,231.55 0 0 12,200 13,050 11,350
02/06/2026 12,200 -0.2 (-1.61%) 1,024,000 12,558.26 0 0 12,400 13,250 11,550
01/06/2026 12,400 -0.1 (-0.8%) 242,300 3,011.72 0 0 12,500 13,350 11,650
29/05/2026 12,500 0.05 (0.4%) 701,100 8,679.94 0 0 12,450 13,300 11,600
28/05/2026 12,450 -0.25 (-1.97%) 393,700 4,943.34 0 0 12,700 13,550 11,850
27/05/2026 12,700 0.2 (1.6%) 489,800 6,143.65 0 0 12,500 13,350 11,650
26/05/2026 12,500 0.05 (0.4%) 425,000 5,285.7 0 0 12,450 13,300 11,600
25/05/2026 12,450 0 (0%) 393,100 4,896.67 40,000 466 12,450 13,300 11,600
22/05/2026 12,450 -0.1 (-0.8%) 642,800 7,994.59 0 0 12,550 13,400 11,700
21/05/2026 12,550 0 (0%) 391,300 4,899.99 0 0 12,550 13,400 11,700
20/05/2026 12,550 -0.2 (-1.57%) 1,312,400 16,288.53 0 0 12,750 13,600 11,900
19/05/2026 12,750 -0.35 (-2.67%) 1,205,900 15,526.83 0 0 13,100 14,000 12,200
18/05/2026 13,100 0.3 (2.34%) 1,694,200 22,022.88 0 0 12,800 13,650 11,950
15/05/2026 12,800 0.1 (0.79%) 1,303,900 16,699.25 0 0 12,700 13,550 11,850
14/05/2026 12,700 0.05 (0.4%) 537,900 6,797.28 0 0 12,650 13,500 11,800
13/05/2026 12,650 0.25 (2.02%) 793,500 9,989.57 0 0 12,400 13,250 11,550
12/05/2026 12,400 0.05 (0.4%) 758,900 9,391.54 0 0 12,350 13,200 11,500
11/05/2026 12,350 -0.1 (-0.8%) 911,000 11,283.96 0 0 12,450 13,300 11,600
08/05/2026 12,450 -0.1 (-0.8%) 818,800 10,246.29 0 0 12,550 13,400 11,700
07/05/2026 12,550 -0.15 (-1.18%) 1,045,700 13,342.58 0 0 12,700 13,550 11,850
06/05/2026 12,700 0.25 (2.01%) 719,300 9,089.79 0 0 12,450 13,300 11,600
05/05/2026 12,450 -0.1 (-0.8%) 744,300 9,298.68 0 0 12,550 13,400 11,700
04/05/2026 12,550 -0.05 (-0.4%) 598,800 7,533.12 0 0 12,600 13,450 11,750
29/04/2026 12,600 0.15 (1.2%) 873,900 10,842.39 0 0 12,450 13,300 11,600
28/04/2026 12,450 -0.15 (-1.19%) 872,000 10,887.98 0 0 12,600 13,450 11,750
24/04/2026 12,600 -0.15 (-1.18%) 637,300 8,077.46 0 0 12,750 13,600 11,900
23/04/2026 12,750 0.1 (0.79%) 1,620,300 20,453.24 0 0 12,650 13,500 11,800
22/04/2026 12,650 -0.15 (-1.17%) 663,000 8,441.85 0 0 12,800 13,650 11,950
21/04/2026 12,800 -0.15 (-1.16%) 1,051,400 13,552.71 0 0 12,950 13,850 12,050
20/04/2026 12,950 -0.1 (-0.77%) 718,700 9,325.02 0 0 13,050 13,950 12,150
17/04/2026 13,050 0.15 (1.16%) 1,314,500 17,063.34 0 0 12,900 13,800 12,000
16/04/2026 12,900 0.05 (0.39%) 1,491,800 19,355.21 0 0 12,850 13,700 12,000
15/04/2026 12,850 0 (0%) 935,100 12,086.96 0 0 12,850 13,700 12,000
14/04/2026 12,850 -0.05 (-0.39%) 811,900 10,421.36 0 0 12,900 13,800 12,000
13/04/2026 12,900 -0.15 (-1.15%) 876,100 11,268.51 0 0 13,050 13,950 12,150
10/04/2026 13,050 0.3 (2.35%) 1,521,900 19,805.23 0 0 12,750 13,600 11,900
09/04/2026 12,750 -0.15 (-1.16%) 947,000 12,101.43 0 0 12,900 13,800 12,000
08/04/2026 12,900 0.5 (4.03%) 1,928,800 24,639 0 0 12,400 13,250 11,550
07/04/2026 12,400 0.15 (1.22%) 764,800 9,459.78 0 0 12,250 13,100 11,400
06/04/2026 12,250 -0.25 (-2%) 1,278,500 15,816.94 0 0 12,500 13,350 11,650
03/04/2026 12,500 -0.15 (-1.19%) 827,700 10,423.75 0 0 12,650 13,500 11,800
02/04/2026 12,650 -0.15 (-1.17%) 1,132,200 14,320.81 0 0 12,800 13,650 11,950
01/04/2026 12,800 0.2 (1.59%) 1,270,400 16,275.82 0 0 12,600 13,450 11,750
31/03/2026 12,600 -0.05 (-0.4%) 956,900 12,153.59 0 0 12,650 13,500 11,800
30/03/2026 12,650 -0.3 (-2.32%) 1,390,700 17,632.77 0 0 12,950 13,850 12,050
27/03/2026 12,950 0.2 (1.57%) 1,288,600 16,538.02 0 0 12,750 13,600 11,900
26/03/2026 12,750 -0.1 (-0.78%) 1,253,000 15,828.18 0 0 12,850 13,700 12,000
25/03/2026 12,850 0.35 (2.8%) 1,439,400 18,393.38 0 0 12,500 13,350 11,650
24/03/2026 12,500 0.15 (1.21%) 1,125,500 14,060.12 0 0 12,350 13,200 11,500
23/03/2026 12,350 -0.65 (-5%) 2,731,000 33,775.77 0 0 13,000 13,900 12,100
20/03/2026 13,000 -0.65 (-4.76%) 2,923,200 38,523.53 0 0 13,650 14,600 12,700
19/03/2026 13,650 -0.65 (-4.55%) 2,432,300 33,383.64 0 0 14,300 15,300 13,300
18/03/2026 14,300 0.2 (1.42%) 2,003,700 28,373.02 0 0 14,100 15,050 13,150
17/03/2026 14,100 0.1 (0.71%) 1,219,200 17,248.14 0 0 14,000 14,950 13,050
16/03/2026 14,000 -0.1 (-0.71%) 2,674,800 37,485.14 0 0 14,100 15,050 13,150
13/03/2026 14,100 -0.3 (-2.08%) 3,913,700 56,132.66 0 0 14,400 15,400 13,400
12/03/2026 14,400 -0.35 (-2.37%) 2,627,300 38,401.84 0 0 14,750 15,750 13,750
11/03/2026 14,750 0.7 (4.98%) 2,429,500 35,228.55 0 0 14,050 15,000 13,100
10/03/2026 14,050 -0.9 (-6.02%) 7,819,700 110,893.52 0 0 14,950 15,950 13,950
09/03/2026 14,950 -1.1 (-6.85%) 1,890,200 28,272.2 0 0 16,050 17,150 14,950
06/03/2026 16,050 -1.2 (-6.96%) 5,655,200 93,239.97 0 0 17,250 18,450 16,050
05/03/2026 17,250 -1.25 (-6.76%) 5,157,000 90,621.74 0 0 18,500 19,750 17,250
04/03/2026 18,500 0.9 (5.11%) 11,190,600 201,035.23 0 0 17,600 18,800 16,400
03/03/2026 17,600 1.15 (6.99%) 9,194,100 159,943.34 0 0 16,450 17,600 15,300
02/03/2026 16,450 1.05 (6.82%) 4,409,200 72,515.79 0 0 15,400 16,450 14,350
27/02/2026 15,400 0.7 (4.76%) 4,771,900 72,361.8 0 0 14,700 15,700 13,700
26/02/2026 14,700 -0.1 (-0.68%) 2,129,700 31,658.9 0 0 14,800 15,800 13,800
25/02/2026 14,800 -0.1 (-0.67%) 1,534,200 22,765. 0 0 14,900 15,900 13,900
24/02/2026 14,900 0.2 (1.36%) 2,773,000 41,165.08 0 0 14,700 15,700 13,700
23/02/2026 14,700 0.6 (4.26%) 2,211,900 32,365.46 0 0 14,100 15,050 13,150
13/02/2026 14,100 0.2 (1.44%) 1,666,100 23,414.88 0 0 13,900 14,850 12,950
12/02/2026 13,900 0.35 (2.58%) 1,243,900 17,273.61 0 0 13,550 14,450 12,650
11/02/2026 13,550 0.05 (0.37%) 1,375,100 18,837.07 0 0 13,500 14,400 12,600
10/02/2026 13,500 -0.4 (-2.88%) 2,429,900 33,236.8 0 0 13,900 14,850 12,950
09/02/2026 13,900 -0.25 (-1.77%) 1,550,800 21,771.74 0 0 14,150 15,100 13,200
06/02/2026 14,150 -0.35 (-2.41%) 5,058,100 73,778.79 0 0 14,500 15,500 13,500
05/02/2026 14,500 -0.55 (-3.65%) 5,267,700 79,561.15 0 0 15,050 16,100 14,000
04/02/2026 15,050 0.95 (6.74%) 5,975,200 88,851.33 0 0 14,100 15,050 13,150
03/02/2026 14,100 0.5 (3.68%) 3,401,500 47,907.87 0 0 13,600 14,550 12,650
02/02/2026 13,600 0.55 (4.21%) 2,088,100 27,619.59 0 0 13,050 13,950 12,150
30/01/2026 13,050 0 (0%) 1,480,500 19,387.89 0 0 13,050 13,950 12,150
29/01/2026 13,050 0.1 (0.77%) 800,500 10,407.36 0 0 12,950 13,850 12,050
28/01/2026 12,950 0.05 (0.39%) 1,741,000 22,428.2 0 0 12,900 13,800 12,000
27/01/2026 12,900 -0.3 (-2.27%) 1,986,600 25,665.28 0 0 13,200 14,100 12,300
26/01/2026 13,200 -0.9 (-6.38%) 2,987,900 40,274.83 0 0 14,100 15,050 13,150
23/01/2026 14,100 -0.2 (-1.4%) 3,865,500 55,995.07 0 0 14,300 15,300 13,300
22/01/2026 14,300 0.9 (6.72%) 4,522,500 64,327.63 0 0 13,400 14,300 12,500
21/01/2026 13,400 -0.5 (-3.6%) 1,343,000 18,188.95 0 0 13,900 14,850 12,950
20/01/2026 13,900 0.8 (6.11%) 2,611,800 35,770.65 0 0 13,100 14,000 12,200
19/01/2026 13,100 -0.2 (-1.5%) 751,400 9,962.65 0 0 13,300 14,200 12,400
16/01/2026 13,300 -0.3 (-2.21%) 1,565,400 21,009.96 0 0 13,600 14,550 12,650
15/01/2026 13,600 -0.15 (-1.09%) 1,216,900 16,844.67 0 0 13,750 14,700 12,800
14/01/2026 13,750 0.5 (3.77%) 4,781,600 66,547.79 0 0 13,250 14,150 12,350
13/01/2026 13,250 -0.05 (-0.38%) 986,000 13,055.33 0 0 13,300 14,200 12,400
12/01/2026 13,300 0.1 (0.76%) 1,007,800 13,256.86 0 0 13,200 14,100 12,300
09/01/2026 13,200 0.4 (3.13%) 1,862,400 24,514.76 0 0 12,800 13,650 11,950
08/01/2026 12,800 0.15 (1.19%) 1,330,800 16,932.62 0 0 12,650 13,500 11,800
07/01/2026 12,650 0.1 (0.8%) 758,700 9,588.18 0 0 12,550 13,400 11,700
06/01/2026 12,550 0.05 (0.4%) 642,200 8,030.19 0 0 12,500 13,350 11,650
05/01/2026 12,500 0.15 (1.21%) 983,400 12,494.23 0 0 12,350 13,200 11,500
31/12/2025 12,350 0.05 (0.41%) 429,000 5,337.48 0 0 12,300 13,150 11,450
30/12/2025 12,300 -0.05 (-0.4%) 321,400 3,976.02 0 0 12,350 13,200 11,500
29/12/2025 12,350 0 (0%) 311,600 3,854.74 0 0 12,350 13,200 11,500
26/12/2025 12,350 -0.2 (-1.59%) 696,900 8,634.95 0 0 12,550 13,400 11,700
25/12/2025 12,550 -0.1 (-0.79%) 440,100 5,544.44 0 0 12,650 13,500 11,800
24/12/2025 12,650 -0.05 (-0.39%) 415,700 5,244 0 0 12,700 13,550 11,850

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