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
26/06/2026 25,950 1.45 (5.92%) 700 16.58 0 0 24,500 26,200 22,800
25/06/2026 24,500 -1.75 (-6.67%) 400 9.8 0 0 26,250 28,050 24,450
24/06/2026 26,250 0 (0%) 0 0 0 0 26,250 28,050 24,450
23/06/2026 26,250 0.6 (2.34%) 600 15.15 0 0 25,650 27,400 23,900
22/06/2026 25,650 0.15 (0.59%) 1,800 43.7 0 0 25,500 27,250 23,750
19/06/2026 25,500 0 (0%) 100 2.55 0 0 25,500 27,250 23,750
18/06/2026 25,500 -1.85 (-6.76%) 900 23.27 0 0 27,350 29,250 25,450
17/06/2026 27,350 1.3 (4.99%) 3,400 87.82 0 0 26,050 27,850 24,250
16/06/2026 26,050 -1.75 (-6.29%) 1,000 26.05 0 0 27,800 29,700 25,900
15/06/2026 27,800 0 (0%) 0 0 0 0 27,800 29,700 25,900
12/06/2026 27,800 0 (0%) 0 0 0 0 27,800 29,700 25,900
11/06/2026 27,800 0 (0%) 0 0 0 0 27,800 29,700 25,900
10/06/2026 27,800 0 (0%) 0 0 0 0 27,800 29,700 25,900
09/06/2026 27,800 0 (0%) 0 0 0 0 27,800 29,700 25,900
08/06/2026 27,800 0 (0%) 0 0 0 0 27,800 29,700 25,900
05/06/2026 27,800 0 (0%) 0 0 0 0 27,800 29,700 25,900
04/06/2026 27,800 1.7 (6.51%) 2,100 51.78 0 0 26,100 27,900 24,300
03/06/2026 26,100 -0.8 (-2.97%) 100 2.61 0 0 26,900 28,750 25,050
02/06/2026 26,900 0 (0%) 0 0 0 0 26,900 28,750 25,050
01/06/2026 26,900 0 (0%) 0 0 0 0 26,900 28,750 25,050
29/05/2026 26,900 -1.9 (-6.6%) 1,300 34.97 0 0 28,800 30,800 26,800
28/05/2026 28,800 0 (0%) 0 0 0 0 28,800 30,800 26,800
27/05/2026 28,800 0.7 (2.49%) 200 5.5 0 0 28,100 30,050 26,150
26/05/2026 28,100 0 (0%) 0 0 0 0 28,100 30,050 26,150
25/05/2026 28,100 0 (0%) 0 0 0 0 28,100 30,050 26,150
22/05/2026 28,100 0 (0%) 0 0 0 0 28,100 30,050 26,150
21/05/2026 28,100 0 (0%) 0 0 0 0 28,100 30,050 26,150
20/05/2026 28,100 0 (0%) 0 0 0 0 28,100 30,050 26,150
19/05/2026 28,100 0 (0%) 0 0 0 0 28,100 30,050 26,150
18/05/2026 28,100 1.15 (4.27%) 200 5.69 0 0 26,950 28,800 25,100
15/05/2026 26,950 -0.05 (-0.19%) 300 7.99 0 0 27,000 28,850 25,150
14/05/2026 27,000 0 (0%) 0 0 0 0 27,000 28,850 25,150
13/05/2026 27,000 0 (0%) 200 5.41 0 0 27,000 28,850 25,150
12/05/2026 27,000 -1 (-3.57%) 1,900 51.3 0 0 28,000 29,950 26,050
11/05/2026 28,000 0 (0%) 0 0 0 0 28,000 29,950 26,050
08/05/2026 28,000 0.05 (0.18%) 500 14.24 0 0 27,950 29,900 26,000
07/05/2026 27,950 -0.05 (-0.18%) 700 18.46 0 0 28,000 29,950 26,050
06/05/2026 28,000 0 (0%) 0 0 0 0 28,000 29,950 26,050
05/05/2026 28,000 0 (0%) 0 0 0 0 28,000 29,950 26,050
04/05/2026 28,000 0 (0%) 0 0 0 0 28,000 29,950 26,050
29/04/2026 28,000 0 (0%) 0 0 0 0 28,000 29,950 26,050
28/04/2026 28,000 0 (0%) 0 0 0 0 28,000 29,950 26,050
24/04/2026 28,000 0 (0%) 12,500 351.3 0 0 28,000 29,950 26,050
23/04/2026 28,000 -0.5 (-1.75%) 100 2.8 0 0 28,500 30,450 26,550
22/04/2026 28,500 -0.7 (-2.4%) 100 2.85 0 0 29,200 31,200 27,200
21/04/2026 29,200 0.85 (3.%) 1,100 32.19 0 0 28,350 30,300 26,400
20/04/2026 28,350 -0.6 (-2.07%) 100 2.84 0 0 28,950 30,950 26,950
17/04/2026 28,950 -0.35 (-1.19%) 100 2.9 0 0 29,300 31,350 27,250
16/04/2026 29,300 -0.25 (-0.85%) 200 5.68 0 0 29,550 31,600 27,500
15/04/2026 29,550 0 (0%) 0 0 0 0 29,550 31,600 27,500
14/04/2026 29,550 0 (0%) 0 0 0 0 29,550 31,600 27,500
13/04/2026 29,550 0 (0%) 0 0 0 0 29,550 31,600 27,500
10/04/2026 29,550 -0.45 (-1.5%) 500 14.78 0 0 30,000 32,100 27,900
09/04/2026 30,000 0 (0%) 0 0 0 0 30,000 32,100 27,900
08/04/2026 30,000 1.15 (3.99%) 3,500 101.55 0 0 28,850 30,850 26,850
07/04/2026 28,850 0 (0%) 0 0 0 0 28,850 30,850 26,850
06/04/2026 28,850 0 (0%) 100 2.89 0 0 28,850 30,850 26,850
03/04/2026 28,850 0.85 (3.04%) 2,300 66.47 0 0 28,000 29,950 26,050
02/04/2026 28,000 0 (0%) 0 0 0 0 28,000 29,950 26,050
01/04/2026 28,000 -0.4 (-1.41%) 900 24.63 0 0 28,400 30,350 26,450
31/03/2026 28,400 0.9 (3.27%) 1,600 43.65 0 0 27,500 29,400 25,600
30/03/2026 27,500 0.5 (1.85%) 600 16.21 0 0 27,000 28,850 25,150
27/03/2026 27,000 0.8 (3.05%) 2,900 75.79 0 0 26,200 28,000 24,400
26/03/2026 26,200 0 (0%) 100 2.62 0 0 26,200 28,000 24,400
25/03/2026 26,200 -0.05 (-0.19%) 700 18.3 0 0 26,250 28,050 24,450
24/03/2026 26,250 0.45 (1.74%) 200 5.26 0 0 25,800 27,600 24,000
23/03/2026 25,800 0.3 (1.18%) 1,200 31.18 0 0 25,500 27,250 23,750
20/03/2026 25,500 -0.25 (-0.97%) 800 20.4 0 0 25,750 27,550 23,950
19/03/2026 25,750 -0.85 (-3.2%) 1,800 45.35 0 0 26,600 28,450 24,750
18/03/2026 26,600 0.6 (2.31%) 500 12.88 0 0 26,000 27,800 24,200
17/03/2026 26,000 -0.4 (-1.52%) 300 7.7 0 0 26,400 28,200 24,600
16/03/2026 26,400 0 (0%) 0 0 0 0 26,400 28,200 24,600
13/03/2026 26,400 0 (0%) 0 0 0 0 26,400 28,200 24,600
12/03/2026 26,400 -0.4 (-1.49%) 200 5.29 0 0 26,800 28,650 24,950
11/03/2026 26,800 0.4 (1.52%) 3,500 91.96 0 0 26,400 28,200 24,600
10/03/2026 26,400 0.5 (1.93%) 5,300 133.27 0 0 25,900 27,700 24,100
09/03/2026 25,900 -1.85 (-6.67%) 1,300 33.89 0 0 27,750 29,650 25,850
06/03/2026 27,750 -0.35 (-1.25%) 100 2.78 0 0 28,100 30,050 26,150
05/03/2026 28,100 -0.2 (-0.71%) 1,900 51.06 0 0 28,300 30,250 26,350
04/03/2026 28,300 -0.35 (-1.22%) 2,200 59.1 0 0 28,650 30,650 26,650
03/03/2026 28,650 -0.2 (-0.69%) 800 22.2 0 0 28,850 30,850 26,850
02/03/2026 28,850 -0.35 (-1.2%) 100 2.89 0 0 29,200 31,200 27,200
27/02/2026 29,200 -0.2 (-0.68%) 400 11.56 0 0 29,400 31,450 27,350
26/02/2026 29,400 0 (0%) 200 5.74 0 0 29,400 31,450 27,350
25/02/2026 29,400 -0.4 (-1.34%) 900 26.53 0 0 29,800 31,850 27,750
24/02/2026 29,800 0 (0%) 1,100 32.78 0 0 29,800 31,850 27,750
23/02/2026 29,800 -0.1 (-0.33%) 1,400 40.55 0 0 29,900 31,950 27,850
13/02/2026 29,900 0 (0%) 3,400 96.4 0 0 29,900 31,950 27,850
12/02/2026 29,900 0.95 (3.28%) 900 26.44 0 0 28,950 30,950 26,950
11/02/2026 28,950 1.85 (6.83%) 2,800 77.06 0 0 27,100 28,950 25,250
10/02/2026 27,100 -0.1 (-0.37%) 200 5.26 0 0 27,200 29,100 25,300
09/02/2026 27,200 0 (0%) 0 0 0 0 27,200 29,100 25,300
06/02/2026 27,200 -0.8 (-2.86%) 600 15.77 0 0 28,000 29,950 26,050
05/02/2026 28,000 1 (3.7%) 100 2.8 0 0 27,000 28,850 25,150
04/02/2026 27,000 -0.3 (-1.1%) 600 15.93 0 0 27,300 29,200 25,400
03/02/2026 27,300 -0.2 (-0.73%) 200 5.46 0 0 27,500 29,400 25,600
02/02/2026 27,500 0.35 (1.29%) 100 2.75 0 0 27,150 29,050 25,250
30/01/2026 27,150 -0.25 (-0.91%) 1,300 33.92 0 0 27,400 29,300 25,500
29/01/2026 27,400 0.5 (1.86%) 100 2.74 0 0 26,900 28,750 25,050
28/01/2026 26,900 0.4 (1.51%) 100 2.69 0 0 26,500 28,350 24,650
27/01/2026 26,500 -1.45 (-5.19%) 200 5.46 0 0 27,950 29,900 26,000
26/01/2026 27,950 -0.4 (-1.41%) 100 2.8 0 0 28,350 30,300 26,400
23/01/2026 28,350 0 (0%) 0 0 0 0 28,350 30,300 26,400
22/01/2026 28,350 0.05 (0.18%) 2,000 56.08 0 0 28,300 30,250 26,350
21/01/2026 28,300 0 (0%) 0 0 0 0 28,300 30,250 26,350
20/01/2026 28,300 0.6 (2.17%) 900 25.22 0 0 27,700 29,600 25,800
19/01/2026 27,700 0 (0%) 600 16.62 0 0 27,700 29,600 25,800
16/01/2026 27,700 0 (0%) 9,400 258.26 0 0 27,700 29,600 25,800
15/01/2026 27,700 -0.25 (-0.89%) 400 11.13 0 0 27,950 29,900 26,000
14/01/2026 27,950 -0.35 (-1.24%) 6,500 172.89 0 0 28,300 30,250 26,350
13/01/2026 28,300 0.3 (1.07%) 4,200 115.61 0 0 28,000 29,950 26,050
12/01/2026 28,000 -0.1 (-0.36%) 1,300 36.4 0 0 28,100 30,050 26,150
09/01/2026 28,100 -1.65 (-5.55%) 2,300 64.7 0 0 29,750 31,800 27,700
08/01/2026 29,750 -0.2 (-0.67%) 1,000 29.18 0 0 29,950 32,000 27,900
07/01/2026 29,950 -0.05 (-0.17%) 400 11.98 0 0 30,000 32,100 27,900
06/01/2026 30,000 0 (0%) 3,400 97.55 0 0 30,000 32,100 27,900
05/01/2026 30,000 0.5 (1.69%) 200 5.81 0 0 29,500 31,550 27,450
31/12/2025 29,500 0.2 (0.68%) 4,200 122.71 0 0 29,300 31,350 27,250
30/12/2025 29,300 0.4 (1.38%) 100 2.93 0 0 28,900 30,900 26,900
29/12/2025 28,900 -0.6 (-2.03%) 5,200 146.87 0 0 29,500 31,550 27,450
26/12/2025 29,500 -0.2 (-0.67%) 3,200 90.23 0 0 29,700 31,750 27,650

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