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 62,300 -0.1 (-0.16%) 300 18.79 0 0 62,400 66,700 58,100
02/07/2026 62,400 0.6 (0.97%) 900 56.21 0 0 61,800 66,100 57,500
01/07/2026 74,100 0 (0%) 1,300 96.07 0 0 74,100 79,200 69,000
30/06/2026 74,100 0 (0%) 3,900 288.91 0 0 74,100 79,200 69,000
29/06/2026 74,100 1.1 (1.51%) 3,900 287.01 0 0 73,000 78,100 67,900
26/06/2026 73,000 0 (0%) 2,900 211.3 0 0 73,000 78,100 67,900
25/06/2026 73,000 0 (0%) 7,000 511 0 0 73,000 78,100 67,900
24/06/2026 73,000 0.7 (0.97%) 9,300 679.94 0 0 72,300 77,300 67,300
23/06/2026 72,300 0.8 (1.12%) 13,800 1,010.79 0 0 71,500 76,500 66,500
22/06/2026 71,500 0 (0%) 3,200 229.25 0 0 71,500 76,500 66,500
19/06/2026 71,500 -0.8 (-1.11%) 3,400 243.9 0 0 72,300 77,300 67,300
18/06/2026 72,300 0 (0%) 4,700 339.92 0 0 72,300 77,300 67,300
17/06/2026 72,300 0.3 (0.42%) 4,000 287.59 0 0 72,000 77,000 67,000
16/06/2026 72,000 0 (0%) 200 14.4 0 0 72,000 77,000 67,000
15/06/2026 72,000 0.9 (1.27%) 3,600 259.22 0 0 71,100 76,000 66,200
12/06/2026 71,100 -1.3 (-1.8%) 300 21.33 0 0 72,400 77,400 67,400
11/06/2026 72,400 2.4 (3.43%) 2,500 177.53 0 0 70,000 74,900 65,100
10/06/2026 70,000 0 (0%) 0 0 0 0 70,000 74,900 65,100
09/06/2026 70,000 0.1 (0.14%) 700 49 0 0 69,900 74,700 65,100
08/06/2026 69,900 -1.1 (-1.55%) 1,600 112.5 0 0 71,000 75,900 66,100
05/06/2026 71,000 0 (0%) 100 7.1 0 0 71,000 75,900 66,100
04/06/2026 71,000 0.1 (0.14%) 5,700 404.3 0 0 70,900 75,800 66,000
03/06/2026 70,900 -0.1 (-0.14%) 700 49.45 0 0 71,000 75,900 66,100
02/06/2026 71,000 0 (0%) 700 49.8 0 0 71,000 75,900 66,100
01/06/2026 72,000 0.4 (0.56%) 1,700 122.15 0 0 71,600 76,600 66,600
29/05/2026 71,600 0.1 (0.14%) 200 14.31 0 0 71,500 76,500 66,500
28/05/2026 71,500 -0.5 (-0.69%) 2,200 157.62 0 0 72,000 77,000 67,000
27/05/2026 72,000 0 (0%) 2,300 165.6 0 0 72,000 77,000 67,000
26/05/2026 72,000 0.1 (0.14%) 3,900 280.75 0 0 71,900 76,900 66,900
25/05/2026 71,900 0.2 (0.28%) 3,700 264.93 0 0 71,700 76,700 66,700
22/05/2026 71,700 0.1 (0.14%) 1,000 71.68 0 0 71,600 76,600 66,600
21/05/2026 71,600 0 (0%) 1,100 78.76 0 0 71,600 76,600 66,600
20/05/2026 71,600 -0.3 (-0.42%) 1,700 121.64 0 0 71,900 76,900 66,900
19/05/2026 71,900 -0.1 (-0.14%) 1,900 136.78 0 0 72,000 77,000 67,000
18/05/2026 72,000 0 (0%) 1,400 100.75 0 0 72,000 77,000 67,000
15/05/2026 72,000 -0.3 (-0.41%) 11,500 832.1 0 0 72,300 77,300 67,300
14/05/2026 72,300 0.3 (0.42%) 2,800 202.48 0 0 72,000 77,000 67,000
13/05/2026 72,000 0 (0%) 11,500 824.1 0 0 72,000 77,000 67,000
12/05/2026 72,000 0 (0%) 4,300 310.57 0 0 72,000 77,000 67,000
11/05/2026 72,000 0.2 (0.28%) 4,900 351.9 0 0 71,800 76,800 66,800
08/05/2026 71,800 -0.1 (-0.14%) 3,300 237.57 0 0 71,900 76,900 66,900
07/05/2026 71,900 1 (1.41%) 61,900 4,470.3 0 0 70,900 75,800 66,000
06/05/2026 70,900 0.6 (0.85%) 20,800 1,489.68 0 0 70,300 75,200 65,400
05/05/2026 70,300 -0.5 (-0.71%) 3,400 240.51 0 0 70,800 75,700 65,900
04/05/2026 70,800 0 (0%) 7,800 557.91 0 0 70,800 75,700 65,900
29/04/2026 70,800 -0.4 (-0.56%) 14,600 1,034.94 0 0 71,200 76,100 66,300
28/04/2026 71,200 1.5 (2.15%) 1,500 105.68 0 0 69,700 74,500 64,900
24/04/2026 69,700 1.7 (2.5%) 1,600 111.86 0 0 68,000 72,700 63,300
23/04/2026 68,000 -0.7 (-1.02%) 3,900 265.75 0 0 68,700 73,500 63,900
22/04/2026 68,700 -0.1 (-0.15%) 6,200 409.11 0 0 68,800 73,600 64,000
21/04/2026 68,800 -0.2 (-0.29%) 10,500 694.38 0 0 69,000 73,800 64,200
20/04/2026 69,000 0 (0%) 200 13.79 0 0 69,000 73,800 64,200
17/04/2026 69,000 -0.8 (-1.15%) 4,600 318.1 0 0 69,800 74,600 65,000
16/04/2026 69,800 0.8 (1.16%) 4,200 283.44 0 0 69,000 73,800 64,200
15/04/2026 69,000 -1 (-1.43%) 2,900 201.5 0 0 70,000 74,900 65,100
14/04/2026 70,000 0 (0%) 1,500 104.86 0 0 70,000 74,900 65,100
13/04/2026 70,000 0 (0%) 0 0 0 0 70,000 74,900 65,100
10/04/2026 70,000 0 (0%) 1,200 83.93 0 0 70,000 74,900 65,100
09/04/2026 70,000 0.1 (0.14%) 300 20.9 0 0 69,900 74,700 65,100
08/04/2026 69,900 3.7 (5.59%) 1,600 111.35 0 0 66,200 70,800 61,600
07/04/2026 66,200 -3.8 (-5.43%) 100 6.62 0 0 70,000 74,900 65,100
06/04/2026 70,000 0 (0%) 2,000 140 0 0 70,000 74,900 65,100
03/04/2026 70,000 1.1 (1.6%) 1,100 75.55 0 0 68,900 73,700 64,100
02/04/2026 68,900 -0.9 (-1.29%) 3,400 236.34 0 0 69,800 74,600 65,000
01/04/2026 69,800 0 (0%) 7,500 523.08 0 0 69,800 74,600 65,000
31/03/2026 69,800 0 (0%) 0 0 0 0 69,800 74,600 65,000
30/03/2026 69,800 -1.1 (-1.55%) 4,200 293.73 0 0 70,900 75,800 66,000
27/03/2026 70,900 0.9 (1.29%) 2,900 202.33 0 0 70,000 74,900 65,100
26/03/2026 70,000 -1 (-1.41%) 1,000 69.98 0 0 71,000 75,900 66,100
25/03/2026 71,000 0 (0%) 300 21.3 0 0 71,000 75,900 66,100
24/03/2026 71,000 1.1 (1.57%) 19,200 1,362.39 0 0 69,900 74,700 65,100
23/03/2026 69,900 -0.1 (-0.14%) 14,200 963.48 0 0 70,000 74,900 65,100
20/03/2026 70,000 -0.5 (-0.71%) 15,400 1,081.61 0 0 70,500 75,400 65,600
19/03/2026 70,500 -1.4 (-1.95%) 7,300 518.17 0 0 71,900 76,900 66,900
18/03/2026 71,900 -0.2 (-0.28%) 9,100 655.79 0 0 72,100 77,100 67,100
17/03/2026 72,100 -0.9 (-1.23%) 16,000 1,157.4 0 0 73,000 78,100 67,900
16/03/2026 73,000 -1.4 (-1.88%) 7,700 562.09 0 0 74,400 79,600 69,200
13/03/2026 74,400 0.7 (0.95%) 100 7.44 0 0 73,700 78,800 68,600
12/03/2026 73,700 0.7 (0.96%) 1,600 115.84 0 0 73,000 78,100 67,900
11/03/2026 73,000 0.4 (0.55%) 5,500 402.04 0 0 72,600 77,600 67,600
10/03/2026 72,600 2.9 (4.16%) 7,000 505.45 0 0 69,700 74,500 64,900
09/03/2026 69,700 -5.2 (-6.94%) 144,900 10,123.13 0 0 74,900 80,100 69,700
06/03/2026 74,900 -0.1 (-0.13%) 2,000 149.76 0 0 75,000 80,200 69,800
05/03/2026 75,000 0.6 (0.81%) 27,800 2,091.45 0 0 74,400 79,600 69,200
04/03/2026 74,400 -1.1 (-1.46%) 8,600 636.56 0 0 75,500 80,700 70,300
03/03/2026 75,500 1.1 (1.48%) 15,400 1,155.24 0 0 74,400 79,600 69,200
02/03/2026 74,400 -1.1 (-1.46%) 8,300 619.06 0 0 75,500 80,700 70,300
27/02/2026 75,500 -0.3 (-0.4%) 5,000 386.11 0 0 75,800 81,100 70,500
26/02/2026 75,800 -0.1 (-0.13%) 9,100 685.77 0 0 75,900 81,200 70,600
25/02/2026 75,900 0.1 (0.13%) 8,200 617.49 0 0 75,800 81,100 70,500
24/02/2026 75,800 1.3 (1.74%) 42,100 3,168.34 0 0 74,500 79,700 69,300
23/02/2026 74,500 0.5 (0.68%) 13,500 1,007.57 0 0 74,000 79,100 68,900
13/02/2026 74,000 1 (1.37%) 5,800 425.08 0 0 73,000 78,100 67,900
12/02/2026 73,000 0.2 (0.27%) 1,100 79.61 0 0 72,800 77,800 67,800
11/02/2026 72,800 1.6 (2.25%) 21,000 1,527.46 0 0 71,200 76,100 66,300
10/02/2026 71,200 -0.3 (-0.42%) 3,300 239.41 0 0 71,500 76,500 66,500
09/02/2026 71,500 0.5 (0.7%) 3,700 264.43 0 0 71,000 75,900 66,100
06/02/2026 71,000 -1 (-1.39%) 22,800 1,617.42 0 0 72,000 77,000 67,000
05/02/2026 72,000 -0.4 (-0.55%) 12,900 928.47 0 0 72,400 77,400 67,400
04/02/2026 72,400 0.4 (0.56%) 16,900 1,214.41 0 0 72,000 77,000 67,000
03/02/2026 72,000 0 (0%) 24,500 1,749.53 0 0 72,000 77,000 67,000
02/02/2026 72,000 -1 (-1.37%) 37,400 2,716.67 0 0 73,000 78,100 67,900
30/01/2026 73,000 -2.7 (-3.57%) 49,500 3,652.37 0 0 75,700 80,900 70,500
29/01/2026 75,700 3.2 (4.41%) 26,700 1,985.64 0 0 72,500 77,500 67,500
28/01/2026 72,500 1.4 (1.97%) 400 29.62 0 0 71,100 76,000 66,200
27/01/2026 71,100 -2.6 (-3.53%) 29,400 2,110.36 0 0 73,700 78,800 68,600
26/01/2026 73,700 0 (0%) 3,400 248.87 0 0 73,700 78,800 68,600
23/01/2026 73,700 0 (0%) 3,500 254.18 0 0 73,700 78,800 68,600
22/01/2026 73,700 0.2 (0.27%) 21,600 1,591.31 0 0 73,500 78,600 68,400
21/01/2026 73,500 0.9 (1.24%) 28,000 2,038.71 0 0 72,600 77,600 67,600
20/01/2026 72,600 -0.1 (-0.14%) 17,900 1,297.76 0 0 72,700 77,700 67,700
19/01/2026 72,700 0.7 (0.97%) 75,200 5,426.54 0 0 72,000 77,000 67,000
16/01/2026 72,000 -1 (-1.37%) 29,000 2,107.78 100,000 7,200 73,000 78,100 67,900
15/01/2026 73,000 1 (1.39%) 15,400 1,116.7 100,000 7,200 72,000 77,000 67,000
14/01/2026 72,000 -2 (-2.7%) 40,400 2,913.87 100,000 7,200 74,000 79,100 68,900
13/01/2026 74,000 -0.7 (-0.94%) 12,100 893.2 0 0 74,700 79,900 69,500
12/01/2026 74,700 0 (0%) 29,400 2,199.29 0 0 74,700 79,900 69,500
09/01/2026 74,700 -1.3 (-1.71%) 3,700 276.39 0 0 76,000 81,300 70,700
08/01/2026 76,000 -0.3 (-0.39%) 44,200 3,332.55 0 0 76,300 81,600 71,000
07/01/2026 76,300 2 (2.69%) 400 30.46 0 0 74,300 79,500 69,100
06/01/2026 74,300 -0.7 (-0.93%) 4,300 321.41 0 0 75,000 80,200 69,800
05/01/2026 75,000 -2 (-2.6%) 24,100 1,840.95 0 0 77,000 82,300 71,700

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