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 137,000 -0.9 (-0.65%) 100 13.7 0 0 137,900 158,500 117,300
02/07/2026 140,900 0 (0%) 100 14.09 0 0 140,900 162,000 119,800
01/07/2026 140,900 0 (0%) 57 8.04 0 0 140,900 162,000 119,800
30/06/2026 140,900 0.6 (0.43%) 100 14.09 0 0 140,300 161,300 119,300
29/06/2026 141,000 -15 (-9.62%) 325 45.87 0 0 156,000 179,400 132,600
26/06/2026 156,000 0 (0%) 1 0.16 0 0 156,000 179,400 132,600
25/06/2026 156,000 0 (0%) 11 1.5 0 0 156,000 179,400 132,600
24/06/2026 156,000 0 (0%) 0 0 0 0 156,000 179,400 132,600
23/06/2026 156,000 0 (0%) 0 0 0 0 156,000 179,400 132,600
22/06/2026 156,000 0 (0%) 13 2.03 0 0 156,000 179,400 132,600
19/06/2026 156,000 0 (0%) 3 0.47 0 0 156,000 179,400 132,600
18/06/2026 156,000 0 (0%) 0 0 0 0 156,000 179,400 132,600
17/06/2026 156,000 18 (13.04%) 102 15.9 0 0 138,000 158,700 117,300
16/06/2026 138,000 0 (0%) 0 0 0 0 138,000 158,700 117,300
15/06/2026 138,000 0 (0%) 100 13.8 0 0 138,000 158,700 117,300
12/06/2026 154,000 6.2 (4.19%) 305 42.15 0 0 147,800 169,900 125,700
11/06/2026 147,800 0 (0%) 8 1.29 0 0 147,800 169,900 125,700
10/06/2026 147,300 -0.7 (-0.47%) 402 59.43 0 0 148,000 170,200 125,800
09/06/2026 148,000 0 (0%) 0 0 0 0 148,000 170,200 125,800
08/06/2026 148,000 0 (0%) 8 1.2 0 0 148,000 170,200 125,800
05/06/2026 148,000 0.1 (0.07%) 102 15.08 0 0 147,900 170,000 125,800
04/06/2026 149,000 1.3 (0.88%) 5,700 842.78 0 0 147,700 169,800 125,600
03/06/2026 148,500 4.7 (3.27%) 5,100 753.38 0 0 143,800 165,300 122,300
02/06/2026 145,000 5 (3.57%) 501 72.04 618,424 92,763.6 140,000 161,000 119,000
01/06/2026 140,000 0 (0%) 0 0 0 0 140,000 161,000 119,000
29/05/2026 140,000 0 (0%) 4 0.56 0 0 140,000 161,000 119,000
28/05/2026 140,000 1 (0.72%) 100 14 0 0 139,000 159,800 118,200
27/05/2026 152,000 15.5 (11.36%) 518 72.23 0 0 136,500 156,900 116,100
26/05/2026 139,000 4.9 (3.65%) 204 27.87 0 0 134,100 154,200 114,000
25/05/2026 140,000 14.3 (11.38%) 500 67.06 0 0 125,700 144,500 106,900
22/05/2026 126,100 -6.9 (-5.19%) 300 37.71 0 0 133,000 152,900 113,100
21/05/2026 145,000 0 (0%) 503 66.94 0 0 145,000 166,700 123,300
20/05/2026 145,000 0 (0%) 10 1.41 0 0 145,000 166,700 123,300
19/05/2026 145,000 0 (0%) 6 0.88 0 0 145,000 166,700 123,300
18/05/2026 145,000 -9 (-5.84%) 220 31.74 0 0 154,000 177,100 130,900
15/05/2026 154,000 0 (0%) 3 0.43 0 0 154,000 177,100 130,900
14/05/2026 154,000 17.6 (12.9%) 101 15.55 0 0 136,400 156,800 116,000
13/05/2026 136,400 0 (0%) 7 1. 0 0 136,400 156,800 116,000
12/05/2026 150,000 -1.5 (-0.99%) 307 41.97 0 0 151,500 174,200 128,800
11/05/2026 151,500 0 (0%) 0 0 0 0 151,500 174,200 128,800
08/05/2026 151,500 0 (0%) 40 6.02 0 0 151,500 174,200 128,800
07/05/2026 150,000 -4.9 (-3.16%) 300 45.46 0 0 154,900 178,100 131,700
06/05/2026 154,900 0 (0%) 1 0.16 0 0 154,900 178,100 131,700
05/05/2026 164,800 14.8 (9.87%) 310 48.08 0 0 150,000 172,500 127,500
04/05/2026 150,000 0 (0%) 0 0 0 0 150,000 172,500 127,500
29/04/2026 150,000 -2 (-1.32%) 604 90.6 0 0 152,000 174,800 129,200
28/04/2026 158,900 -1.4 (-0.87%) 501 76.13 0 0 160,300 184,300 136,300
24/04/2026 160,300 0 (0%) 5 0.83 0 0 160,300 184,300 136,300
23/04/2026 160,300 0 (0%) 132 21.15 0 0 160,300 184,300 136,300
22/04/2026 160,000 -3.3 (-2.02%) 300 48.1 0 0 163,300 187,700 138,900
21/04/2026 159,000 0 (0%) 305 49.8 0 0 159,000 182,800 135,200
20/04/2026 159,000 18 (12.77%) 130 20.7 0 0 141,000 162,100 119,900
17/04/2026 140,000 -14.1 (-9.15%) 1,706 240.63 0 0 154,100 177,200 131,000
16/04/2026 154,100 0 (0%) 200 30.82 0 0 154,100 177,200 131,000
15/04/2026 176,000 16.5 (10.34%) 838 128.93 0 0 159,500 183,400 135,600
14/04/2026 159,500 0 (0%) 401 63.97 0 0 159,500 183,400 135,600
13/04/2026 159,500 -4.5 (-2.74%) 200 31.9 0 0 164,000 188,600 139,400
10/04/2026 169,000 10.1 (6.36%) 211 34.6 0 0 158,900 182,700 135,100
09/04/2026 158,800 -0.3 (-0.19%) 222 35.38 0 0 159,100 182,900 135,300
08/04/2026 163,000 10 (6.54%) 2,902 461.66 0 0 153,000 175,900 130,100
07/04/2026 153,000 0 (0%) 0 0 0 0 153,000 175,900 130,100
06/04/2026 153,000 0 (0%) 9 1.39 0 0 153,000 175,900 130,100
03/04/2026 153,000 -1.6 (-1.03%) 102 15.62 0 0 154,600 177,700 131,500
02/04/2026 159,800 14.8 (10.21%) 302 46.69 0 0 145,000 166,700 123,300
01/04/2026 148,000 0 (0%) 1,201 174.13 0 0 148,000 170,200 125,800
31/03/2026 148,000 8.6 (6.17%) 200 29.6 0 0 139,400 160,300 118,500
30/03/2026 139,400 0 (0%) 200 27.88 0 0 139,400 160,300 118,500
27/03/2026 140,000 -7.7 (-5.21%) 1,100 153.3 0 0 147,700 169,800 125,600
26/03/2026 147,700 -0.3 (-0.2%) 108 15.95 0 0 148,000 170,200 125,800
25/03/2026 148,000 10 (7.25%) 102 15.1 0 0 138,000 158,700 117,300
24/03/2026 138,000 0 (0%) 1,603 221.21 0 0 138,000 158,700 117,300
23/03/2026 136,500 -7 (-4.88%) 1,100 151.85 0 0 143,500 165,000 122,000
20/03/2026 143,500 -0.3 (-0.21%) 110 15.72 0 0 143,800 165,300 122,300
19/03/2026 143,800 0 (0%) 6 0.86 0 0 143,800 165,300 122,300
18/03/2026 143,000 -4.1 (-2.79%) 517 74.35 0 0 147,100 169,100 125,100
17/03/2026 145,000 -3 (-2.03%) 1,023 150.44 0 0 148,000 170,200 125,800
16/03/2026 145,000 -8.1 (-5.29%) 5,509 815.6 0 0 153,100 176,000 130,200
13/03/2026 153,000 -3.8 (-2.42%) 605 92.68 0 0 156,800 180,300 133,300
12/03/2026 156,000 -2.3 (-1.45%) 500 78.4 0 0 158,300 182,000 134,600
11/03/2026 159,000 2.1 (1.34%) 900 142.5 0 0 156,900 180,400 133,400
10/03/2026 156,900 18.5 (13.37%) 237 36.5 0 0 138,400 159,100 117,700
09/03/2026 140,000 -21.6 (-13.37%) 2,440 337.98 0 0 161,600 185,800 137,400
06/03/2026 161,600 0 (0%) 543 87.75 0 0 161,600 185,800 137,400
05/03/2026 161,600 0 (0%) 41 6.43 0 0 161,600 185,800 137,400
04/03/2026 165,000 -8.8 (-5.06%) 415 67.18 0 0 173,800 199,800 147,800
03/03/2026 170,000 4.5 (2.72%) 240 41.37 0 0 165,500 190,300 140,700
02/03/2026 163,500 -11.3 (-6.46%) 1,433 237.33 0 0 174,800 201,000 148,600
27/02/2026 169,000 0.6 (0.36%) 1,038 181.26 0 0 168,400 193,600 143,200
26/02/2026 172,000 -2.7 (-1.55%) 2,149 361.9 0 0 174,700 200,900 148,500
25/02/2026 173,800 3 (1.76%) 569 99.21 0 0 170,800 196,400 145,200
24/02/2026 174,900 0.2 (0.11%) 600 102.49 0 0 174,700 200,900 148,500
23/02/2026 175,000 5.8 (3.43%) 680 118.81 0 0 169,200 194,500 143,900
13/02/2026 175,500 10.2 (6.17%) 2,350 397.95 0 0 165,300 190,000 140,600
12/02/2026 165,000 -2.5 (-1.49%) 2,238 369.86 0 0 167,500 192,600 142,400
11/02/2026 164,000 -5.2 (-3.07%) 3,500 586.33 0 0 169,200 194,500 143,900
10/02/2026 170,000 0 (0%) 2,100 355.31 0 0 170,000 195,500 144,500
09/02/2026 165,000 -15 (-8.33%) 3,302 561.3 0 0 180,000 207,000 153,000
06/02/2026 176,900 -17.8 (-9.14%) 1,209 217.82 0 0 194,700 223,900 165,500
05/02/2026 190,500 0.1 (0.05%) 1,800 350.4 0 0 190,400 218,900 161,900
04/02/2026 199,000 5.2 (2.68%) 2,603 495.65 0 0 193,800 222,800 164,800
03/02/2026 195,000 -27.2 (-12.24%) 4,800 930.11 0 0 222,200 255,500 188,900
02/02/2026 221,000 -12.9 (-5.52%) 1,701 378. 0 0 233,900 268,900 198,900
30/01/2026 270,000 4.1 (1.54%) 21,315 4,985.67 0 0 265,900 305,700 226,100
29/01/2026 226,000 -26.6 (-10.53%) 19,181 5,102.53 0 0 252,600 290,400 214,800
28/01/2026 252,600 32.9 (14.97%) 10,250 2,589.15 0 0 219,700 252,600 186,800
27/01/2026 219,700 28.6 (14.97%) 5,146 1,130.58 0 0 191,100 219,700 162,500
26/01/2026 191,100 24.9 (14.98%) 400 76.44 0 0 166,200 191,100 141,300
23/01/2026 166,200 21.6 (14.94%) 900 149.58 0 0 144,600 166,200 123,000
22/01/2026 144,600 18.8 (14.94%) 400 57.84 0 0 125,800 144,600 107,000
21/01/2026 125,800 16.4 (14.99%) 300 37.74 0 0 109,400 125,800 93,000
20/01/2026 109,400 14.2 (14.92%) 300 32.82 12,464,118 1,358,588.86 95,200 109,400 81,000
19/01/2026 - (-100%) 800 76.16 0 0 68,000 95,200 40,800

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