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 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
24/06/2026 16,000 0.5 (3.23%) 700 10.19 0 0 15,500 17,000 14,000
23/06/2026 15,500 0 (0%) 1 0.02 0 0 15,500 17,000 14,000
22/06/2026 15,500 1.1 (7.64%) 100 1.55 0 0 14,400 15,800 13,000
19/06/2026 14,400 0 (0%) 0 0 0 0 14,400 15,800 13,000
18/06/2026 14,400 0 (0%) 0 0 0 0 14,400 15,800 13,000
17/06/2026 14,400 -0.3 (-2.04%) 705 10.15 0 0 14,700 16,100 13,300
16/06/2026 14,700 -0.1 (-0.68%) 3,500 51.7 0 0 14,800 16,200 13,400
15/06/2026 14,800 0 (0%) 0 0 0 0 14,800 16,200 13,400
12/06/2026 14,800 0 (0%) 1,105 16.25 0 0 14,800 16,200 13,400
11/06/2026 14,800 -0.2 (-1.33%) 500 7.44 0 0 15,000 16,500 13,500
10/06/2026 15,000 -0.7 (-4.46%) 400 6.04 0 0 15,700 17,200 14,200
09/06/2026 15,700 0 (0%) 1,000 15.7 0 0 15,700 17,200 14,200
08/06/2026 15,700 0 (0%) 0 0 0 0 15,700 17,200 14,200
05/06/2026 15,700 0 (0%) 0 0 0 0 15,700 17,200 14,200
04/06/2026 15,700 1.3 (9.03%) 2,200 31.6 0 0 14,400 15,800 13,000
03/06/2026 14,400 -0.3 (-2.04%) 2,000 28.36 0 0 14,700 16,100 13,300
02/06/2026 14,700 0 (0%) 0 0 0 0 14,700 16,100 13,300
01/06/2026 14,700 -0.1 (-0.68%) 4,000 54.15 0 0 14,800 16,200 13,400
29/05/2026 14,800 0 (0%) 1 0.02 0 0 14,800 16,200 13,400
28/05/2026 14,800 0 (0%) 0 0 0 0 14,800 16,200 13,400
27/05/2026 14,800 -0.4 (-2.63%) 400 5.92 0 0 15,200 16,700 13,700
26/05/2026 15,200 0.9 (6.29%) 5,900 85.62 0 0 14,300 15,700 12,900
25/05/2026 14,300 0.2 (1.42%) 8,487 115.63 0 0 14,100 15,500 12,700
22/05/2026 14,100 -1.5 (-9.62%) 2,467 35.4 0 0 15,600 17,100 14,100
21/05/2026 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100
20/05/2026 15,600 0.2 (1.3%) 2,400 34.09 0 0 15,400 16,900 13,900
19/05/2026 15,400 0 (0%) 0 0 0 0 15,400 16,900 13,900
18/05/2026 15,400 0 (0%) 1 0.02 0 0 15,400 16,900 13,900
15/05/2026 15,400 1 (6.94%) 700 9.88 0 0 14,400 15,800 13,000
14/05/2026 14,400 0 (0%) 200 2.76 0 0 14,400 15,800 13,000
13/05/2026 14,400 0 (0%) 0 0 0 0 14,400 15,800 13,000
12/05/2026 14,400 -0.2 (-1.37%) 200 2.82 0 0 14,600 16,000 13,200
11/05/2026 14,600 0 (0%) 1 0.01 0 0 14,600 16,000 13,200
08/05/2026 14,600 0 (0%) 0 0 0 0 14,600 16,000 13,200
07/05/2026 14,600 -0.8 (-5.19%) 1,412 20.55 0 0 15,400 16,900 13,900
06/05/2026 15,400 0 (0%) 0 0 0 0 15,400 16,900 13,900
05/05/2026 15,400 1.2 (8.45%) 100 1.54 0 0 14,200 15,600 12,800
04/05/2026 14,200 0 (0%) 0 0 0 0 14,200 15,600 12,800
29/04/2026 14,200 0 (0%) 2 0.03 0 0 14,200 15,600 12,800
28/04/2026 14,200 0 (0%) 0 0 0 0 14,200 15,600 12,800
24/04/2026 14,200 -0.1 (-0.7%) 5,200 71.43 0 0 14,300 15,700 12,900
23/04/2026 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
22/04/2026 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
21/04/2026 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
20/04/2026 14,300 0 (0%) 1 0.01 0 0 14,300 15,700 12,900
17/04/2026 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
16/04/2026 14,300 0 (0%) 1 0.01 0 0 14,300 15,700 12,900
15/04/2026 14,300 -0.1 (-0.69%) 94,900 1,269.07 0 0 14,400 15,800 13,000
14/04/2026 14,400 0 (0%) 0 0 0 0 14,400 15,800 13,000
13/04/2026 14,400 0.1 (0.7%) 110 1.59 0 0 14,300 15,700 12,900
10/04/2026 14,300 0 (0%) 1,100 14.43 0 0 14,300 15,700 12,900
09/04/2026 14,300 0 (0%) 402 5.72 0 0 14,300 15,700 12,900
08/04/2026 14,300 0 (0%) 233 3.23 0 0 14,300 15,700 12,900
07/04/2026 14,300 0 (0%) 1,304 18.41 0 0 14,300 15,700 12,900
06/04/2026 14,300 0.2 (1.42%) 9,000 123.56 0 0 14,100 15,500 12,700
03/04/2026 14,100 0 (0%) 1 0.02 0 0 14,100 15,500 12,700
02/04/2026 14,100 -0.3 (-2.08%) 1,400 19.83 0 0 14,400 15,800 13,000
01/04/2026 14,400 0 (0%) 9,101 122.05 0 0 14,400 15,800 13,000
31/03/2026 14,400 -0.3 (-2.04%) 23,600 321.58 0 0 14,700 16,100 13,300
30/03/2026 14,700 -0.1 (-0.68%) 2,300 33.42 0 0 14,800 16,200 13,400
27/03/2026 14,800 0.5 (3.5%) 120 1.77 0 0 14,300 15,700 12,900
26/03/2026 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
25/03/2026 14,300 -0.1 (-0.69%) 9,003 126.41 0 0 14,400 15,800 13,000
24/03/2026 14,400 0.5 (3.6%) 1,160 16.45 0 0 13,900 15,200 12,600
23/03/2026 13,900 -0.1 (-0.71%) 2,101 29.3 0 0 14,000 15,400 12,600
20/03/2026 14,000 -0.9 (-6.04%) 2,700 37.8 0 0 14,900 16,300 13,500
19/03/2026 14,900 -0.1 (-0.67%) 2,512 34.55 0 0 15,000 16,500 13,500
18/03/2026 15,000 -0.9 (-5.66%) 10,900 158.31 0 0 15,900 17,400 14,400
17/03/2026 15,900 1.1 (7.43%) 3,700 50.91 0 0 14,800 16,200 13,400
16/03/2026 14,800 0 (0%) 0 0 0 0 14,800 16,200 13,400
13/03/2026 14,800 0 (0%) 200 2.92 0 0 14,800 16,200 13,400
12/03/2026 14,800 0 (0%) 5,905 82.88 0 0 14,800 16,200 13,400
11/03/2026 14,800 0 (0%) 8,300 113.09 0 0 14,800 16,200 13,400
10/03/2026 14,800 0.2 (1.37%) 100 1.48 0 0 14,600 16,000 13,200
09/03/2026 14,600 -0.7 (-4.58%) 400 5.67 0 0 15,300 16,800 13,800
06/03/2026 15,300 1.2 (8.51%) 100 1.53 0 0 14,100 15,500 12,700
05/03/2026 14,100 0.1 (0.71%) 700 10.13 0 0 14,000 15,400 12,600
04/03/2026 14,000 -1.1 (-7.28%) 1,200 17.33 0 0 15,100 16,600 13,600
03/03/2026 15,100 0 (0%) 600 8.78 0 0 15,100 16,600 13,600
02/03/2026 15,100 0 (0%) 1,011 14.54 0 0 15,100 16,600 13,600
27/02/2026 15,100 0 (0%) 0 0 0 0 15,100 16,600 13,600
26/02/2026 15,100 0 (0%) 0 0 0 0 15,100 16,600 13,600
25/02/2026 15,100 0.1 (0.67%) 300 4.67 0 0 15,000 16,500 13,500
24/02/2026 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
23/02/2026 15,000 0.2 (1.35%) 600 8.85 0 0 14,800 16,200 13,400
13/02/2026 14,800 -0.1 (-0.67%) 200 2.85 0 0 14,900 16,300 13,500
12/02/2026 14,900 0 (0%) 1 0.01 0 0 14,900 16,300 13,500
11/02/2026 14,900 0 (0%) 1,921 26.95 0 0 14,900 16,300 13,500
10/02/2026 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
09/02/2026 14,900 -0.1 (-0.67%) 100 1.49 0 0 15,000 16,500 13,500
06/02/2026 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
05/02/2026 15,000 0 (0%) 1,110 16.53 0 0 15,000 16,500 13,500
04/02/2026 15,000 0 (0%) 100 1.5 0 0 15,000 16,500 13,500
03/02/2026 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
02/02/2026 15,000 -0.1 (-0.66%) 1,600 23.89 0 0 15,100 16,600 13,600
30/01/2026 15,100 0 (0%) 0 0 0 0 15,100 16,600 13,600
29/01/2026 15,100 0 (0%) 0 0 0 0 15,100 16,600 13,600
28/01/2026 15,100 0 (0%) 0 0 0 0 15,100 16,600 13,600
27/01/2026 15,100 0 (0%) 50 0.68 0 0 15,100 16,600 13,600
26/01/2026 15,100 0 (0%) 0 0 0 0 15,100 16,600 13,600
23/01/2026 15,100 0 (0%) 0 0 0 0 15,100 16,600 13,600
22/01/2026 15,100 0 (0%) 0 0 6,600 92.4 15,100 16,600 13,600
21/01/2026 15,100 0 (0%) 0 0 0 0 15,100 16,600 13,600
20/01/2026 15,100 -0.8 (-5.03%) 14,800 218.39 0 0 15,900 17,400 14,400
19/01/2026 15,900 1.4 (9.66%) 1,100 16.19 0 0 14,500 15,900 13,100
16/01/2026 14,500 -0.1 (-0.68%) 711 10.32 0 0 14,600 16,000 13,200
15/01/2026 14,600 -0.4 (-2.67%) 1,100 16.06 0 0 15,000 16,500 13,500
14/01/2026 15,000 0 (0%) 230 3.32 0 0 15,000 16,500 13,500
13/01/2026 15,000 0.6 (4.17%) 1,211 17.75 0 0 14,400 15,800 13,000
12/01/2026 14,400 0 (0%) 2,236 32.21 0 0 14,400 15,800 13,000
09/01/2026 14,400 0.1 (0.7%) 2,442 35.05 0 0 14,300 15,700 12,900
08/01/2026 14,300 0 (0%) 1,500 21.45 0 0 14,300 15,700 12,900
07/01/2026 14,300 0.3 (2.14%) 3,001 42.81 0 0 14,000 15,400 12,600
06/01/2026 14,000 -0.1 (-0.71%) 1,615 22.67 0 0 14,100 15,500 12,700
05/01/2026 14,100 -0.9 (-6%) 150 2.09 0 0 15,000 16,500 13,500
31/12/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
30/12/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
29/12/2025 15,000 0 (0%) 1 0.01 0 0 15,000 16,500 13,500
26/12/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
25/12/2025 15,000 0.8 (5.63%) 101 1.52 0 0 14,200 15,600 12,800

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