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
02/07/2026 12,700 0.15 (1.2%) 8,700 106.97 0 0 12,550 13,400 11,700
01/07/2026 12,550 0 (0%) 0 0 0 0 12,550 13,400 11,700
30/06/2026 12,550 0 (0%) 0 0 0 0 12,550 13,400 11,700
29/06/2026 12,550 0 (0%) 700 8.46 0 0 12,550 13,400 11,700
26/06/2026 12,550 0 (0%) 1,500 19.26 0 0 12,550 13,400 11,700
25/06/2026 12,550 0 (0%) 0 0 0 0 12,550 13,400 11,700
24/06/2026 12,550 0.55 (4.58%) 2,000 24.84 0 0 12,000 12,800 11,200
23/06/2026 12,000 -0.65 (-5.14%) 500 6.06 0 0 12,650 13,500 11,800
22/06/2026 12,650 -0.4 (-3.07%) 2,000 24.68 0 0 13,050 13,950 12,150
19/06/2026 13,050 0.6 (4.82%) 1,300 15.82 0 0 12,450 13,300 11,600
18/06/2026 12,450 0.05 (0.4%) 2,100 26.03 0 0 12,400 13,250 11,550
17/06/2026 12,400 0.45 (3.77%) 4,200 50.84 0 0 11,950 12,750 11,150
16/06/2026 11,950 0.75 (6.7%) 900 10.76 0 0 11,200 11,950 10,450
15/06/2026 11,200 -0.6 (-5.08%) 2,100 23.64 0 0 11,800 12,600 11,000
12/06/2026 11,800 -0.65 (-5.22%) 10,500 129.15 0 0 12,450 13,300 11,600
11/06/2026 12,450 0 (0%) 2,600 32.3 0 0 12,450 13,300 11,600
10/06/2026 12,450 -0.05 (-0.4%) 1,200 14.94 0 0 12,500 13,350 11,650
09/06/2026 12,500 0 (0%) 2,600 31.85 0 0 12,500 13,350 11,650
08/06/2026 12,500 -0.5 (-3.85%) 1,400 17.31 0 0 13,000 13,900 12,100
05/06/2026 13,000 0 (0%) 0 0 0 0 13,000 13,900 12,100
04/06/2026 13,000 0 (0%) 0 0 0 0 13,000 13,900 12,100
03/06/2026 13,000 0 (0%) 0 0 0 0 13,000 13,900 12,100
02/06/2026 13,000 0 (0%) 0 0 0 0 13,000 13,900 12,100
01/06/2026 13,000 0.3 (2.36%) 100 1.3 0 0 12,700 13,550 11,850
29/05/2026 12,700 -0.3 (-2.31%) 11,100 139.2 0 0 13,000 13,900 12,100
28/05/2026 13,000 0.35 (2.77%) 1,100 13.96 0 0 12,650 13,500 11,800
27/05/2026 12,650 -0.35 (-2.69%) 2,000 26.48 0 0 13,000 13,900 12,100
26/05/2026 13,000 0 (0%) 100 1.3 0 0 13,000 13,900 12,100
25/05/2026 13,000 -0.25 (-1.89%) 300 3.9 0 0 13,250 14,150 12,350
22/05/2026 13,250 0 (0%) 0 0 0 0 13,250 14,150 12,350
21/05/2026 13,250 -0.15 (-1.12%) 3,700 48.39 0 0 13,400 14,300 12,500
20/05/2026 13,400 0.15 (1.13%) 2,300 29.4 0 0 13,250 14,150 12,350
19/05/2026 13,250 -0.25 (-1.85%) 2,800 35.84 0 0 13,500 14,400 12,600
18/05/2026 13,500 0 (0%) 3,900 52.28 0 0 13,500 14,400 12,600
15/05/2026 13,500 0.3 (2.27%) 3,500 46.66 0 0 13,200 14,100 12,300
14/05/2026 13,200 0 (0%) 200 2.65 0 0 13,200 14,100 12,300
13/05/2026 13,200 0 (0%) 100 1.32 0 0 13,200 14,100 12,300
12/05/2026 13,200 0.25 (1.93%) 2,700 34.93 0 0 12,950 13,850 12,050
11/05/2026 12,950 0.4 (3.19%) 3,500 44.11 0 0 12,550 13,400 11,700
08/05/2026 12,550 0.05 (0.4%) 200 2.54 0 0 12,500 13,350 11,650
07/05/2026 12,500 -0.6 (-4.58%) 12,800 160.1 0 0 13,100 14,000 12,200
06/05/2026 13,100 0 (0%) 20,700 259.52 0 0 13,100 14,000 12,200
05/05/2026 13,100 -0.05 (-0.38%) 8,800 110.26 0 0 13,150 14,050 12,250
04/05/2026 13,150 -0.05 (-0.38%) 5,900 76.66 0 0 13,200 14,100 12,300
29/04/2026 13,200 0 (0%) 0 0 0 0 13,200 14,100 12,300
28/04/2026 13,200 0 (0%) 100 1.32 0 0 13,200 14,100 12,300
24/04/2026 13,200 0 (0%) 3,200 41.41 0 0 13,200 14,100 12,300
23/04/2026 13,200 0 (0%) 0 0 0 0 13,200 14,100 12,300
22/04/2026 13,200 0 (0%) 2,400 30.85 0 0 13,200 14,100 12,300
21/04/2026 13,200 -0.1 (-0.75%) 2,000 25.93 0 0 13,300 14,200 12,400
20/04/2026 13,300 0.1 (0.76%) 2,100 27.46 0 0 13,200 14,100 12,300
17/04/2026 13,200 0.2 (1.54%) 3,900 50.27 0 0 13,000 13,900 12,100
16/04/2026 13,000 0.55 (4.42%) 11,400 142.52 0 0 12,450 13,300 11,600
15/04/2026 12,450 -0.4 (-3.11%) 10,400 131.22 0 0 12,850 13,700 12,000
14/04/2026 12,850 0.4 (3.21%) 10,500 130.95 0 0 12,450 13,300 11,600
13/04/2026 12,450 0 (0%) 11,200 139.18 0 0 12,450 13,300 11,600
10/04/2026 12,450 0.15 (1.22%) 18,600 230.55 0 0 12,300 13,150 11,450
09/04/2026 12,300 -0.05 (-0.4%) 3,600 44.37 0 0 12,350 13,200 11,500
08/04/2026 12,350 -0.15 (-1.2%) 5,000 62.46 0 0 12,500 13,350 11,650
07/04/2026 12,500 -0.15 (-1.19%) 600 7.5 0 0 12,650 13,500 11,800
06/04/2026 12,650 -0.15 (-1.17%) 3,000 37.11 0 0 12,800 13,650 11,950
03/04/2026 12,800 0.05 (0.39%) 800 10.26 0 0 12,750 13,600 11,900
02/04/2026 12,750 -0.15 (-1.16%) 1,400 17.66 0 0 12,900 13,800 12,000
01/04/2026 12,900 0 (0%) 700 9.07 0 0 12,900 13,800 12,000
31/03/2026 12,900 -0.05 (-0.39%) 2,700 34.43 0 0 12,950 13,850 12,050
30/03/2026 12,950 -0.25 (-1.89%) 6,300 80.71 0 0 13,200 14,100 12,300
27/03/2026 13,200 0 (0%) 0 0 0 0 13,200 14,100 12,300
26/03/2026 13,200 -0.1 (-0.75%) 4,000 52.08 0 0 13,300 14,200 12,400
25/03/2026 13,300 0.2 (1.53%) 11,300 139.57 0 0 13,100 14,000 12,200
24/03/2026 13,100 0 (0%) 6,000 78.6 0 0 13,100 14,000 12,200
23/03/2026 13,100 -0.4 (-2.96%) 7,300 95.48 0 0 13,500 14,400 12,600
20/03/2026 13,500 -0.05 (-0.37%) 1,100 14.33 0 0 13,550 14,450 12,650
19/03/2026 13,550 0.1 (0.74%) 300 4.14 0 0 13,450 14,350 12,550
18/03/2026 13,450 0.35 (2.67%) 2,500 32.82 0 0 13,100 14,000 12,200
17/03/2026 13,100 -0.65 (-4.73%) 1,600 21.21 0 0 13,750 14,700 12,800
16/03/2026 13,750 0.2 (1.48%) 3,300 45.08 0 0 13,550 14,450 12,650
13/03/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
12/03/2026 13,550 0 (0%) 2,000 27.1 0 0 13,550 14,450 12,650
11/03/2026 13,550 -0.05 (-0.37%) 900 11.81 0 0 13,600 14,550 12,650
10/03/2026 13,600 0.45 (3.42%) 12,500 163.38 0 0 13,150 14,050 12,250
09/03/2026 13,150 -0.45 (-3.31%) 1,800 23.68 0 0 13,600 14,550 12,650
06/03/2026 13,600 0.05 (0.37%) 5,400 72.8 0 0 13,550 14,450 12,650
05/03/2026 13,550 0.05 (0.37%) 4,800 64.96 0 0 13,500 14,400 12,600
04/03/2026 13,500 -0.25 (-1.82%) 1,800 24.3 0 0 13,750 14,700 12,800
03/03/2026 13,750 0 (0%) 3,700 50.34 0 0 13,750 14,700 12,800
02/03/2026 13,750 -0.05 (-0.36%) 22,800 310.52 0 0 13,800 14,750 12,850
27/02/2026 13,800 0 (0%) 4,700 64.81 0 0 13,800 14,750 12,850
26/02/2026 13,800 0 (0%) 7,000 95.42 0 0 13,800 14,750 12,850
25/02/2026 13,800 0.1 (0.73%) 18,100 246.47 0 0 13,700 14,650 12,750
24/02/2026 13,700 0 (0%) 9,800 133.03 0 0 13,700 14,650 12,750
23/02/2026 13,700 0.2 (1.48%) 6,100 83.58 0 0 13,500 14,400 12,600
13/02/2026 13,500 0 (0%) 200 2.7 0 0 13,500 14,400 12,600
12/02/2026 13,500 0.1 (0.75%) 18,000 237.92 0 0 13,400 14,300 12,500
11/02/2026 13,400 -0.05 (-0.37%) 53,000 686.57 0 0 13,450 14,350 12,550
10/02/2026 13,450 -0.05 (-0.37%) 2,100 27.35 0 0 13,500 14,400 12,600
09/02/2026 13,500 -0.05 (-0.37%) 700 9.45 0 0 13,550 14,450 12,650
06/02/2026 13,550 0.05 (0.37%) 4,500 61.63 0 0 13,500 14,400 12,600
05/02/2026 13,500 -0.45 (-3.23%) 5,300 71.55 0 0 13,950 14,900 13,000
04/02/2026 13,950 -0.3 (-2.11%) 4,800 66.33 0 0 14,250 15,200 13,300
03/02/2026 14,250 -0.15 (-1.04%) 15,200 210.95 0 0 14,400 15,400 13,400
02/02/2026 14,400 0.75 (5.49%) 22,400 307.34 0 0 13,650 14,600 12,700
30/01/2026 13,650 0.25 (1.87%) 7,300 99.66 0 0 13,400 14,300 12,500
29/01/2026 13,400 0 (0%) 6,200 82.64 0 0 13,400 14,300 12,500
28/01/2026 13,400 -0.1 (-0.74%) 2,700 35.19 0 0 13,500 14,400 12,600
27/01/2026 13,500 -0.25 (-1.82%) 1,300 17.6 0 0 13,750 14,700 12,800
26/01/2026 13,750 -0.05 (-0.36%) 1,000 13.75 0 0 13,800 14,750 12,850
23/01/2026 13,800 -0.05 (-0.36%) 900 12.22 0 0 13,850 14,800 12,900
22/01/2026 13,850 -0.05 (-0.36%) 5,900 80.05 0 0 13,900 14,850 12,950
21/01/2026 13,900 -0.05 (-0.36%) 1,000 13.74 0 0 13,950 14,900 13,000
20/01/2026 13,950 0 (0%) 1,000 13.95 0 0 13,950 14,900 13,000
19/01/2026 13,950 0.3 (2.2%) 10,200 140.37 0 0 13,650 14,600 12,700
16/01/2026 13,650 0 (0%) 13,800 184.82 0 0 13,650 14,600 12,700
15/01/2026 13,650 0 (0%) 15,100 198.11 0 0 13,650 14,600 12,700
14/01/2026 14,250 0.25 (1.79%) 8,900 124.3 0 0 14,000 14,950 13,050
13/01/2026 14,000 0.7 (5.26%) 21,100 286.12 0 0 13,300 14,200 12,400
12/01/2026 13,300 0 (0%) 19,900 265.68 0 0 13,300 14,200 12,400
09/01/2026 13,300 0 (0%) 7,400 98.67 0 0 13,300 14,200 12,400
08/01/2026 13,300 0.1 (0.76%) 18,400 241.31 0 0 13,200 14,100 12,300
07/01/2026 13,200 -0.35 (-2.58%) 14,300 191.65 0 0 13,550 14,450 12,650
06/01/2026 13,550 -0.75 (-5.24%) 7,300 101.79 0 0 14,300 15,300 13,300
05/01/2026 14,300 -0.2 (-1.38%) 14,700 209.65 0 0 14,500 15,500 13,500

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
CUỐI Q2 PHÂN HÓA MẠNH, DỰ BÁO THAY ĐỔI DANH MỤC VN30 KỲ 2/2026| CHỨNG AND CHILL
Liên kết nhanh