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
29/06/2026 14,250 -0.05 (-0.35%) 138,100 1,966.05 0 0 14,300 15,300 13,300
26/06/2026 14,300 -0.1 (-0.69%) 210,700 3,003.03 0 0 14,400 15,400 13,400
25/06/2026 14,400 -0.05 (-0.35%) 54,100 778.25 0 0 14,450 15,450 13,450
24/06/2026 14,450 0.1 (0.7%) 99,600 1,429.05 0 0 14,350 15,350 13,350
23/06/2026 14,350 -0.15 (-1.03%) 58,100 836.81 0 0 14,500 15,500 13,500
22/06/2026 14,500 0.1 (0.69%) 97,000 1,397.86 0 0 14,400 15,400 13,400
19/06/2026 14,400 -0.15 (-1.03%) 26,900 389.17 0 0 14,550 15,550 13,550
18/06/2026 14,550 -0.05 (-0.34%) 51,900 761.54 0 0 14,600 15,600 13,600
17/06/2026 14,600 0 (0%) 56,800 832.64 0 0 14,600 15,600 13,600
16/06/2026 14,600 0.15 (1.04%) 147,500 2,142.45 0 0 14,450 15,450 13,450
15/06/2026 14,450 0.05 (0.35%) 155,700 2,243.83 0 0 14,400 15,400 13,400
12/06/2026 14,400 -0.05 (-0.35%) 62,900 906.17 0 0 14,450 15,450 13,450
11/06/2026 14,450 0 (0%) 71,500 1,029.37 0 0 14,450 15,450 13,450
10/06/2026 14,450 0.05 (0.35%) 52,900 759.12 0 0 14,400 15,400 13,400
09/06/2026 14,400 -0.05 (-0.35%) 29,100 416.18 0 0 14,450 15,450 13,450
08/06/2026 14,450 0.1 (0.7%) 119,400 1,713.05 0 0 14,350 15,350 13,350
05/06/2026 14,350 -0.15 (-1.03%) 72,100 1,040.28 0 0 14,500 15,500 13,500
04/06/2026 14,500 0.05 (0.35%) 129,200 1,873.69 0 0 14,450 15,450 13,450
03/06/2026 14,450 -0.05 (-0.34%) 56,300 816.75 0 0 14,500 15,500 13,500
02/06/2026 14,500 -0.2 (-1.36%) 85,100 1,242.66 0 0 14,700 15,700 13,700
01/06/2026 14,700 0.05 (0.34%) 392,100 5,725.43 0 0 14,650 15,650 13,650
29/05/2026 14,650 -0.15 (-1.01%) 193,000 2,819.04 0 0 14,800 15,800 13,800
28/05/2026 14,800 0 (0%) 93,800 1,382.61 0 0 14,800 15,800 13,800
27/05/2026 14,800 0.2 (1.37%) 150,400 2,202.69 0 0 14,600 15,600 13,600
26/05/2026 14,600 0 (0%) 168,400 2,457.12 0 0 14,600 15,600 13,600
25/05/2026 14,600 0 (0%) 113,000 1,651.08 0 0 14,600 15,600 13,600
22/05/2026 14,600 0.15 (1.04%) 174,600 2,544.38 0 0 14,450 15,450 13,450
21/05/2026 14,450 -0.05 (-0.34%) 158,900 2,309.46 0 0 14,500 15,500 13,500
20/05/2026 14,500 0 (0%) 383,400 5,560. 0 0 14,500 15,500 13,500
19/05/2026 14,500 -0.05 (-0.34%) 127,900 1,857.33 0 0 14,550 15,550 13,550
18/05/2026 14,550 0.05 (0.34%) 222,700 3,228.93 0 0 14,500 15,500 13,500
15/05/2026 14,500 -0.05 (-0.34%) 85,600 1,242.17 0 0 14,550 15,550 13,550
14/05/2026 14,550 0 (0%) 85,400 1,247.87 0 0 14,550 15,550 13,550
13/05/2026 14,550 0.15 (1.04%) 204,200 2,952.53 0 0 14,400 15,400 13,400
12/05/2026 14,400 -0.05 (-0.35%) 66,600 959.46 0 0 14,450 15,450 13,450
11/05/2026 14,450 0 (0%) 111,600 1,617.64 0 0 14,450 15,450 13,450
08/05/2026 14,450 -0.4 (-2.69%) 586,000 8,567.73 0 0 14,850 15,850 13,850
07/05/2026 14,850 0.05 (0.34%) 111,200 1,662.44 0 0 14,800 15,800 13,800
06/05/2026 14,800 -0.3 (-1.99%) 560,900 8,350.44 0 0 15,100 16,150 14,050
05/05/2026 15,100 -0.05 (-0.33%) 106,000 1,596.26 0 0 15,150 16,200 14,100
04/05/2026 15,150 0.05 (0.33%) 109,400 1,667.02 0 0 15,100 16,150 14,050
29/04/2026 15,100 0 (0%) 72,300 1,093.3 0 0 15,100 16,150 14,050
28/04/2026 15,100 0.05 (0.33%) 230,000 3,496.22 0 0 15,050 16,100 14,000
24/04/2026 15,050 -0.05 (-0.33%) 286,200 4,318.68 0 0 15,100 16,150 14,050
23/04/2026 15,100 -0.35 (-2.27%) 309,200 4,706.01 95,000 1,452.5 15,450 16,500 14,400
22/04/2026 15,450 -0.05 (-0.32%) 169,600 2,612.75 0 0 15,500 16,550 14,450
21/04/2026 15,500 -0.05 (-0.32%) 392,200 6,096.49 0 0 15,550 16,600 14,500
20/04/2026 15,550 -0.1 (-0.64%) 226,100 3,526.53 0 0 15,650 16,700 14,600
17/04/2026 15,650 -0.05 (-0.32%) 186,300 2,920.69 0 0 15,700 16,750 14,650
16/04/2026 15,700 -0.15 (-0.95%) 188,400 2,961.68 0 0 15,850 16,950 14,750
15/04/2026 15,850 0.05 (0.32%) 282,700 4,508.07 0 0 15,800 16,900 14,700
14/04/2026 15,800 0.1 (0.64%) 171,500 2,708.78 0 0 15,700 16,750 14,650
13/04/2026 15,700 0 (0%) 316,700 4,979.69 0 0 15,700 16,750 14,650
10/04/2026 15,700 0 (0%) 562,300 8,776.49 0 0 15,700 16,750 14,650
09/04/2026 15,700 -0.15 (-0.95%) 592,700 9,378.15 0 0 15,850 16,950 14,750
08/04/2026 15,850 0.15 (0.96%) 706,600 11,240.85 0 0 15,700 16,750 14,650
07/04/2026 15,700 -0.35 (-2.18%) 1,295,300 20,327.01 0 0 16,050 17,150 14,950
06/04/2026 16,050 -1.2 (-6.96%) 1,531,300 24,745.71 0 0 17,250 18,450 16,050
03/04/2026 17,250 -0.2 (-1.15%) 304,200 5,219.99 0 0 17,450 18,650 16,250
02/04/2026 17,450 0.25 (1.45%) 584,700 10,209.98 0 0 17,200 18,400 16,000
01/04/2026 17,200 0.2 (1.18%) 230,400 3,939.79 0 0 17,000 18,150 15,850
31/03/2026 17,000 -0.05 (-0.29%) 149,700 2,541.3 0 0 17,050 18,200 15,900
30/03/2026 17,050 0.15 (0.89%) 286,500 4,839.46 0 0 16,900 18,050 15,750
27/03/2026 16,900 0.1 (0.6%) 145,700 2,452.27 0 0 16,800 17,950 15,650
26/03/2026 16,800 -0.2 (-1.18%) 184,800 3,104.41 0 0 17,000 18,150 15,850
25/03/2026 17,000 0.5 (3.03%) 386,600 6,525.72 30,000 460.5 16,500 17,650 15,350
24/03/2026 16,500 0.5 (3.13%) 206,300 3,408.76 0 0 16,000 17,100 14,900
23/03/2026 16,000 -0.45 (-2.74%) 447,700 7,184.63 0 0 16,450 17,600 15,300
20/03/2026 16,450 0 (0%) 206,800 3,403.96 0 0 16,450 17,600 15,300
19/03/2026 16,450 -0.25 (-1.5%) 418,600 6,907.33 0 0 16,700 17,850 15,550
18/03/2026 16,700 -0.1 (-0.6%) 180,500 3,015.39 0 0 16,800 17,950 15,650
17/03/2026 16,800 0 (0%) 205,100 3,444.87 0 0 16,800 17,950 15,650
16/03/2026 16,800 0 (0%) 148,300 2,474.44 0 0 16,800 17,950 15,650
13/03/2026 16,800 0.1 (0.6%) 292,300 4,904.98 0 0 16,700 17,850 15,550
12/03/2026 16,700 -0.3 (-1.76%) 224,500 3,777.87 0 0 17,000 18,150 15,850
11/03/2026 17,000 0.55 (3.34%) 403,300 6,789.55 0 0 16,450 17,600 15,300
10/03/2026 16,450 0.05 (0.3%) 1,009,900 16,600.55 25,000 425 16,400 17,500 15,300
09/03/2026 16,400 -1.2 (-6.82%) 1,198,800 19,778.73 0 0 17,600 18,800 16,400
06/03/2026 17,600 -0.05 (-0.28%) 178,300 3,145.99 0 0 17,650 18,850 16,450
05/03/2026 17,650 -0.05 (-0.28%) 219,100 3,896.32 0 0 17,700 18,900 16,500
04/03/2026 17,700 -0.4 (-2.21%) 740,700 13,158.11 0 0 18,100 19,350 16,850
03/03/2026 18,100 -0.35 (-1.9%) 377,100 6,853.22 0 0 18,450 19,700 17,200
02/03/2026 18,450 0.2 (1.1%) 721,200 13,110.66 0 0 18,250 19,500 17,000
27/02/2026 18,250 -0.5 (-2.67%) 629,700 11,588.71 0 0 18,750 20,050 17,450
26/02/2026 18,750 -0.3 (-1.57%) 484,100 9,090.81 0 0 19,050 20,350 17,750
25/02/2026 19,050 0.05 (0.26%) 434,800 8,259.62 0 0 19,000 20,300 17,700
24/02/2026 19,000 -0.1 (-0.52%) 355,700 6,741.47 0 0 19,100 20,400 17,800
23/02/2026 19,100 0.6 (3.24%) 875,200 16,502.48 0 0 18,500 19,750 17,250
13/02/2026 18,500 0 (0%) 193,400 3,572.29 0 0 18,500 19,750 17,250
12/02/2026 18,500 -0.3 (-1.6%) 153,000 2,837.52 0 0 18,800 20,100 17,500
11/02/2026 18,800 0.75 (4.16%) 356,200 6,574.32 0 0 18,050 19,300 16,800
10/02/2026 18,050 -0.4 (-2.17%) 644,900 11,828.95 0 0 18,450 19,700 17,200
09/02/2026 18,450 -0.3 (-1.6%) 411,200 7,648.58 0 0 18,750 20,050 17,450
06/02/2026 18,750 -1.15 (-5.78%) 842,600 16,027.36 0 0 19,900 21,250 18,550
05/02/2026 19,900 0 (0%) 1,952,300 39,493.15 0 0 19,900 21,250 18,550
04/02/2026 19,900 1.3 (6.99%) 1,109,800 21,774.25 0 0 18,600 19,900 17,300
03/02/2026 18,600 0.45 (2.48%) 297,600 5,471.61 0 0 18,150 19,400 16,900
02/02/2026 18,150 -0.25 (-1.36%) 327,600 5,918.63 0 0 18,400 19,650 17,150
30/01/2026 18,400 0.1 (0.55%) 135,600 2,479.12 0 0 18,300 19,550 17,050
29/01/2026 18,300 0.1 (0.55%) 245,900 4,478.79 0 0 18,200 19,450 16,950
28/01/2026 18,200 0.2 (1.11%) 281,200 5,103.03 0 0 18,000 19,250 16,750
27/01/2026 18,000 0.15 (0.84%) 249,800 4,462.72 0 0 17,850 19,050 16,650
26/01/2026 17,850 -0.7 (-3.77%) 569,100 10,292.1 0 0 18,550 19,800 17,300
23/01/2026 18,550 -0.5 (-2.62%) 425,800 7,961.95 0 0 19,050 20,350 17,750
22/01/2026 19,050 -0.2 (-1.04%) 447,400 8,543.92 0 0 19,250 20,550 17,950
21/01/2026 19,250 0.1 (0.52%) 525,800 9,960.99 0 0 19,150 20,450 17,850
20/01/2026 19,150 0 (0%) 1,230,800 23,834.87 0 0 19,150 20,450 17,850
19/01/2026 19,150 -0.6 (-3.04%) 739,400 14,384.28 0 0 19,750 21,100 18,400
16/01/2026 19,750 0.25 (1.28%) 1,337,300 26,662.96 20,000 400 19,500 20,850 18,150
15/01/2026 19,500 0.9 (4.84%) 1,514,400 29,119.48 0 0 18,600 19,900 17,300
14/01/2026 18,600 0.4 (2.2%) 1,098,900 20,256.78 0 0 18,200 19,450 16,950
13/01/2026 18,200 0.05 (0.28%) 542,600 9,832.48 0 0 18,150 19,400 16,900
12/01/2026 18,150 -0.05 (-0.27%) 580,800 10,491.84 0 0 18,200 19,450 16,950
09/01/2026 18,200 0.4 (2.25%) 699,100 12,512.9 0 0 17,800 19,000 16,600
08/01/2026 17,800 -0.55 (-3.%) 992,300 17,859.09 0 0 18,350 19,600 17,100
07/01/2026 18,350 0.55 (3.09%) 516,600 9,437.94 0 0 17,800 19,000 16,600
06/01/2026 17,800 0.5 (2.89%) 739,500 13,052.87 0 0 17,300 18,500 16,100
05/01/2026 17,300 0 (0%) 254,200 4,423.1 0 0 17,300 18,500 16,100
31/12/2025 17,300 -0.2 (-1.14%) 287,200 4,989.73 0 0 17,500 18,700 16,300
30/12/2025 17,500 -0.1 (-0.57%) 341,800 5,956.57 0 0 17,600 18,800 16,400
29/12/2025 17,600 0.2 (1.15%) 180,500 3,156.44 0 0 17,400 18,600 16,200

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