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
03/07/2026 8,390 -0.17 (-1.99%) 265,200 2,250.46 0 0 8,560 9,150 7,970
02/07/2026 9,560 0.25 (2.69%) 484,000 4,594.66 0 0 9,310 9,960 8,660
01/07/2026 9,310 0.06 (0.65%) 305,100 2,833.45 0 0 9,250 9,890 8,610
30/06/2026 9,250 -0.03 (-0.32%) 75,100 695.97 0 0 9,280 9,920 8,640
29/06/2026 9,280 0.06 (0.65%) 173,700 1,609.31 0 0 9,220 9,860 8,580
26/06/2026 9,220 0.07 (0.77%) 90,400 829.69 0 0 9,150 9,790 8,510
25/06/2026 9,150 0.05 (0.55%) 60,700 553.43 0 0 9,100 9,730 8,470
24/06/2026 9,100 0.04 (0.44%) 145,500 1,328.49 0 0 9,060 9,690 8,430
23/06/2026 9,060 -0.19 (-2.05%) 200,300 1,828.76 0 0 9,250 9,890 8,610
22/06/2026 9,250 -0.13 (-1.39%) 53,100 493.7 0 0 9,380 10,000 8,730
19/06/2026 9,380 -0.05 (-0.53%) 104,400 983.35 0 0 9,430 10,050 8,770
18/06/2026 9,430 -0.05 (-0.53%) 158,200 1,492.9 0 0 9,480 10,100 8,820
17/06/2026 9,480 -0.03 (-0.32%) 91,200 867.81 0 0 9,510 10,150 8,850
16/06/2026 9,510 0.29 (3.15%) 475,600 4,514.99 0 0 9,220 9,860 8,580
15/06/2026 9,220 0.06 (0.66%) 161,200 1,476.61 0 0 9,160 9,800 8,520
12/06/2026 9,160 0.04 (0.44%) 57,600 526.4 0 0 9,120 9,750 8,490
11/06/2026 9,120 0.02 (0.22%) 69,700 636.45 0 0 9,100 9,730 8,470
10/06/2026 9,100 0.09 (1.%) 109,800 999.22 0 0 9,010 9,640 8,380
09/06/2026 9,010 0.05 (0.56%) 184,600 1,662.2 0 0 8,960 9,580 8,340
08/06/2026 8,960 0.03 (0.34%) 69,300 620.24 0 0 8,930 9,550 8,310
05/06/2026 8,930 -0.05 (-0.56%) 44,900 401.76 0 0 8,980 9,600 8,360
04/06/2026 8,980 -0.07 (-0.77%) 22,200 199.53 0 0 9,050 9,680 8,420
03/06/2026 9,050 -0.01 (-0.11%) 39,700 357.39 0 0 9,060 9,690 8,430
02/06/2026 9,060 0 (0%) 60,900 547.96 0 0 9,060 9,690 8,430
01/06/2026 9,060 0.04 (0.44%) 15,800 143. 0 0 9,020 9,650 8,390
29/05/2026 9,020 -0.04 (-0.44%) 45,300 408.74 0 0 9,060 9,690 8,430
28/05/2026 9,060 0.08 (0.89%) 81,200 735.68 0 0 8,980 9,600 8,360
27/05/2026 8,980 0.01 (0.11%) 163,600 1,483.85 0 0 8,970 9,590 8,350
26/05/2026 8,970 0.05 (0.56%) 33,900 301.83 0 0 8,920 9,540 8,300
25/05/2026 8,920 -0.02 (-0.22%) 66,500 592.67 0 0 8,940 9,560 8,320
22/05/2026 8,940 0.03 (0.34%) 48,200 428.92 0 0 8,910 9,530 8,290
21/05/2026 8,910 0.01 (0.11%) 24,100 214.8 0 0 8,900 9,520 8,280
20/05/2026 8,900 -0.18 (-1.98%) 151,400 1,358.18 0 0 9,080 9,710 8,450
19/05/2026 9,080 -0.03 (-0.33%) 119,600 1,078.68 0 0 9,110 9,740 8,480
18/05/2026 9,110 0 (0%) 26,200 237.46 0 0 9,110 9,740 8,480
15/05/2026 9,110 -0.03 (-0.33%) 151,000 1,381.02 0 0 9,140 9,770 8,510
14/05/2026 9,140 -0.03 (-0.33%) 104,900 960.53 0 0 9,170 9,810 8,530
13/05/2026 9,170 0.23 (2.57%) 279,000 2,540.65 0 0 8,940 9,560 8,320
12/05/2026 8,940 0.07 (0.79%) 82,800 741.79 0 0 8,870 9,490 8,250
11/05/2026 8,870 -0.01 (-0.11%) 54,600 483.91 0 0 8,880 9,500 8,260
08/05/2026 8,880 -0.12 (-1.33%) 115,500 1,029.2 0 0 9,000 9,630 8,370
07/05/2026 9,000 -0.02 (-0.22%) 79,400 714.95 0 0 9,020 9,650 8,390
06/05/2026 9,020 0 (0%) 86,600 776.32 174,700 1,575.79 9,020 9,650 8,390
05/05/2026 9,020 0 (0%) 32,000 287.61 0 0 9,020 9,650 8,390
04/05/2026 9,020 -0.07 (-0.77%) 130,200 1,167.22 0 0 9,090 9,720 8,460
29/04/2026 9,090 -0.04 (-0.44%) 71,200 644.01 0 0 9,130 9,760 8,500
28/04/2026 9,130 -0.05 (-0.54%) 22,000 200.61 0 0 9,180 9,820 8,540
24/04/2026 9,180 0.04 (0.44%) 46,800 426.75 0 0 9,140 9,770 8,510
23/04/2026 9,140 -0.02 (-0.22%) 112,600 1,020.56 0 0 9,160 9,800 8,520
22/04/2026 9,160 -0.18 (-1.93%) 138,300 1,272.46 0 0 9,340 9,990 8,690
21/04/2026 9,340 0.11 (1.19%) 186,600 1,736.65 0 0 9,230 9,870 8,590
20/04/2026 9,230 0.14 (1.54%) 205,600 1,892.98 0 0 9,090 9,720 8,460
17/04/2026 9,090 -0.03 (-0.33%) 46,200 419.7 0 0 9,120 9,750 8,490
16/04/2026 9,120 0.01 (0.11%) 86,700 789.65 0 0 9,110 9,740 8,480
15/04/2026 9,110 0.04 (0.44%) 173,200 1,580.09 0 0 9,070 9,700 8,440
14/04/2026 9,070 0.43 (4.98%) 292,300 2,616.58 0 0 8,640 9,240 8,040
13/04/2026 8,640 0.01 (0.12%) 57,500 495.9 0 0 8,630 9,230 8,030
10/04/2026 8,630 0.03 (0.35%) 63,800 551.69 0 0 8,600 9,200 8,000
09/04/2026 8,600 -0.02 (-0.23%) 82,800 711.64 0 0 8,620 9,220 8,020
08/04/2026 8,620 0.12 (1.41%) 195,800 1,678.92 0 0 8,500 9,090 7,910
07/04/2026 8,500 -0.03 (-0.35%) 47,700 405.42 0 0 8,530 9,120 7,940
06/04/2026 8,530 -0.01 (-0.12%) 62,800 535.05 0 0 8,540 9,130 7,950
03/04/2026 8,540 -0.02 (-0.23%) 63,600 541.91 0 0 8,560 9,150 7,970
02/04/2026 8,560 -0.07 (-0.81%) 89,700 764.04 0 0 8,630 9,230 8,030
01/04/2026 8,630 0.02 (0.23%) 121,200 1,046.74 0 0 8,610 9,210 8,010
31/03/2026 8,610 -0.01 (-0.12%) 146,300 1,263.37 0 0 8,620 9,220 8,020
30/03/2026 8,620 0.43 (5.25%) 131,800 1,103.51 0 0 8,190 8,760 7,620
27/03/2026 8,190 0 (0%) 132,200 1,080.2 0 0 8,190 8,760 7,620
26/03/2026 8,190 -0.01 (-0.12%) 24,200 197.35 0 0 8,200 8,770 7,630
25/03/2026 8,200 0.12 (1.49%) 75,900 620.73 0 0 8,080 8,640 7,520
24/03/2026 8,080 0.28 (3.59%) 135,200 1,093.14 0 0 7,800 8,340 7,260
23/03/2026 7,800 -0.38 (-4.65%) 162,200 1,293.21 0 0 8,180 8,750 7,610
20/03/2026 8,180 -0.04 (-0.49%) 144,700 1,176.62 0 0 8,220 8,790 7,650
19/03/2026 8,220 -0.03 (-0.36%) 96,300 790.53 0 0 8,250 8,820 7,680
18/03/2026 8,250 -0.04 (-0.48%) 63,600 525.62 0 0 8,290 8,870 7,710
17/03/2026 8,290 0.03 (0.36%) 51,800 425.98 0 0 8,260 8,830 7,690
16/03/2026 8,260 0 (0%) 13,400 110.49 0 0 8,260 8,830 7,690
13/03/2026 8,260 -0.01 (-0.12%) 51,100 420.11 0 0 8,270 8,840 7,700
12/03/2026 8,270 0 (0%) 119,100 981.92 30,000 231 8,270 8,840 7,700
11/03/2026 8,270 0.21 (2.61%) 102,400 836.65 0 0 8,060 8,620 7,500
10/03/2026 8,060 0.19 (2.41%) 75,300 607.38 0 0 7,870 8,420 7,320
09/03/2026 7,870 -0.57 (-6.75%) 361,300 2,858.76 0 0 8,440 9,030 7,850
06/03/2026 8,440 0.02 (0.24%) 101,200 849.35 0 0 8,420 9,000 7,840
05/03/2026 8,420 0.02 (0.24%) 227,800 1,939.68 0 0 8,400 8,980 7,820
04/03/2026 8,400 0.15 (1.82%) 355,000 2,921.76 0 0 8,250 8,820 7,680
03/03/2026 8,250 0.04 (0.49%) 171,400 1,413.92 0 0 8,210 8,780 7,640
02/03/2026 8,210 -0.19 (-2.26%) 146,700 1,213.76 0 0 8,400 8,980 7,820
27/02/2026 8,400 -0.02 (-0.24%) 48,900 411.57 0 0 8,420 9,000 7,840
26/02/2026 8,420 -0.07 (-0.82%) 49,100 413.9 0 0 8,490 9,080 7,900
25/02/2026 8,490 -0.01 (-0.12%) 49,600 419.7 0 0 8,500 9,090 7,910
24/02/2026 8,500 0.01 (0.12%) 60,500 511.06 0 0 8,490 9,080 7,900
23/02/2026 8,490 0.11 (1.31%) 57,300 483.47 0 0 8,380 8,960 7,800
13/02/2026 8,380 0.03 (0.36%) 21,100 177.1 0 0 8,350 8,930 7,770
12/02/2026 8,350 -0.05 (-0.6%) 30,400 254.6 0 0 8,400 8,980 7,820
11/02/2026 8,400 0 (0%) 52,600 440.84 0 0 8,400 8,980 7,820
10/02/2026 8,400 -0.03 (-0.36%) 52,300 440.19 0 0 8,430 9,020 7,840
09/02/2026 8,430 0.13 (1.57%) 51,100 431.31 0 0 8,300 8,880 7,720
06/02/2026 8,300 -0.14 (-1.66%) 164,100 1,376.19 0 0 8,440 9,030 7,850
05/02/2026 8,440 -0.16 (-1.86%) 69,900 597.14 0 0 8,600 9,200 8,000
04/02/2026 8,600 0.07 (0.82%) 338,900 2,882.42 0 0 8,530 9,120 7,940
03/02/2026 8,530 -0.09 (-1.04%) 225,900 1,945.16 0 0 8,620 9,220 8,020
02/02/2026 8,620 0.15 (1.77%) 214,900 1,836.58 0 0 8,470 9,060 7,880
30/01/2026 8,470 -0.11 (-1.28%) 130,600 1,106.46 0 0 8,580 9,180 7,980
29/01/2026 8,580 0.48 (5.93%) 275,800 2,305.71 0 0 8,100 8,660 7,540
28/01/2026 8,100 -0.05 (-0.61%) 107,500 863.87 0 0 8,150 8,720 7,580
27/01/2026 8,150 -0.07 (-0.85%) 18,100 147.5 0 0 8,220 8,790 7,650
26/01/2026 8,220 -0.08 (-0.96%) 131,500 1,074.31 0 0 8,300 8,880 7,720
23/01/2026 8,300 0.08 (0.97%) 53,400 441.79 0 0 8,220 8,790 7,650
22/01/2026 8,220 -0.02 (-0.24%) 123,100 1,014.61 0 0 8,240 8,810 7,670
21/01/2026 8,240 -0.06 (-0.72%) 64,400 531.28 0 0 8,300 8,880 7,720
20/01/2026 8,300 0.02 (0.24%) 131,900 1,090.26 0 0 8,280 8,850 7,710
19/01/2026 8,280 0.02 (0.24%) 66,700 552.08 0 0 8,260 8,830 7,690
16/01/2026 8,260 -0.05 (-0.6%) 92,600 762.31 0 0 8,310 8,890 7,730
15/01/2026 8,310 0.01 (0.12%) 155,600 1,285.15 0 0 8,300 8,880 7,720
14/01/2026 8,300 0.01 (0.12%) 111,100 919.36 0 0 8,290 8,870 7,710
13/01/2026 8,290 -0.1 (-1.19%) 153,700 1,287.84 0 0 8,390 8,970 7,810
12/01/2026 8,390 0.2 (2.44%) 183,400 1,511.49 0 0 8,190 8,760 7,620
09/01/2026 8,190 0.04 (0.49%) 172,100 1,406.47 0 0 8,150 8,720 7,580
08/01/2026 8,150 0.17 (2.13%) 189,700 1,525.64 0 0 7,980 8,530 7,430
07/01/2026 7,980 0 (0%) 64,100 510.74 0 0 7,980 8,530 7,430
06/01/2026 7,980 0.08 (1.01%) 62,900 501.18 0 0 7,900 8,450 7,350
05/01/2026 7,900 -0.02 (-0.25%) 47,600 376.32 0 0 7,920 8,470 7,370

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
CƠ HỘI TÍCH LŨY NHÓM "CỔ PHIẾU VUA"?| CHỨNG AND CHILL
Liên kết nhanh