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 33,500 -0.7 (-2.05%) 369,800 12,434.59 0 0 34,200 36,550 31,850
02/07/2026 34,200 -0.3 (-0.87%) 168,700 5,747. 0 0 34,500 36,900 32,100
01/07/2026 34,500 0.5 (1.47%) 149,000 5,126.17 0 0 34,000 36,350 31,650
30/06/2026 34,000 0.95 (2.87%) 472,300 16,143.21 0 0 33,050 35,350 30,750
29/06/2026 33,050 0.3 (0.92%) 81,900 2,693.55 0 0 32,750 35,000 30,500
26/06/2026 32,750 -0.75 (-2.24%) 288,900 9,557.27 0 0 33,500 35,800 31,200
25/06/2026 33,500 0 (0%) 123,000 4,128.24 0 0 33,500 35,800 31,200
24/06/2026 33,500 0.05 (0.15%) 170,900 5,701.58 37,900 1,292.39 33,450 35,750 31,150
23/06/2026 33,450 0.2 (0.6%) 164,800 5,509.5 38,000 1,292 33,250 35,550 30,950
22/06/2026 33,250 0.35 (1.06%) 98,100 3,234.99 0 0 32,900 35,200 30,600
19/06/2026 32,900 -0.8 (-2.37%) 181,600 6,046.19 0 0 33,700 36,050 31,350
18/06/2026 38,050 0.35 (0.93%) 524,400 20,001.39 0 0 37,700 40,300 35,100
17/06/2026 37,700 1.1 (3.01%) 536,800 19,955.05 0 0 36,600 39,150 34,050
16/06/2026 36,600 -0.35 (-0.95%) 262,500 9,626.76 0 0 36,950 39,500 34,400
15/06/2026 36,950 -0.05 (-0.14%) 277,300 10,301.13 0 0 37,000 39,550 34,450
12/06/2026 37,000 0.3 (0.82%) 199,300 7,364.19 0 0 36,700 39,250 34,150
11/06/2026 36,700 0.5 (1.38%) 516,700 18,966.74 0 0 36,200 38,700 33,700
10/06/2026 36,200 0.45 (1.26%) 173,300 6,260.98 0 0 35,750 38,250 33,250
09/06/2026 35,750 0.2 (0.56%) 76,300 2,718.64 0 0 35,550 38,000 33,100
08/06/2026 35,550 -0.8 (-2.2%) 218,000 7,834.93 0 0 36,350 38,850 33,850
05/06/2026 36,350 0.45 (1.25%) 91,200 3,303.2 0 0 35,900 38,400 33,400
04/06/2026 35,900 -0.55 (-1.51%) 155,800 5,612.86 0 0 36,450 39,000 33,900
03/06/2026 36,450 0.1 (0.28%) 72,300 2,618.83 0 0 36,350 38,850 33,850
02/06/2026 36,350 0 (0%) 55,000 1,985.09 0 0 36,350 38,850 33,850
01/06/2026 36,350 -0.35 (-0.95%) 94,300 3,435.46 0 0 36,700 39,250 34,150
29/05/2026 36,700 0.3 (0.82%) 203,800 7,463.63 0 0 36,400 38,900 33,900
28/05/2026 36,400 0.4 (1.11%) 149,100 5,373.27 0 0 36,000 38,500 33,500
27/05/2026 36,000 -0.2 (-0.55%) 118,400 4,287.95 0 0 36,200 38,700 33,700
26/05/2026 36,200 0.85 (2.4%) 219,600 7,908.21 0 0 35,350 37,800 32,900
25/05/2026 35,350 0 (0%) 117,500 4,163.15 0 0 35,350 37,800 32,900
22/05/2026 35,350 0.3 (0.86%) 102,500 3,601.81 0 0 35,050 37,500 32,600
21/05/2026 35,050 0.05 (0.14%) 115,900 4,079.79 0 0 35,000 37,450 32,550
20/05/2026 35,000 -0.1 (-0.28%) 232,100 8,097.33 0 0 35,100 37,550 32,650
19/05/2026 35,100 -0.75 (-2.09%) 176,800 6,278.17 0 0 35,850 38,350 33,350
18/05/2026 35,850 -0.35 (-0.97%) 209,800 7,479.15 0 0 36,200 38,700 33,700
15/05/2026 36,200 -0.2 (-0.55%) 163,900 5,954.33 0 0 36,400 38,900 33,900
14/05/2026 36,400 -0.2 (-0.55%) 89,200 3,262.32 0 0 36,600 39,150 34,050
13/05/2026 36,600 0.35 (0.97%) 108,600 3,968.59 0 0 36,250 38,750 33,750
12/05/2026 36,250 -0.6 (-1.63%) 194,700 7,069.52 0 0 36,850 39,400 34,300
11/05/2026 36,850 -0.05 (-0.14%) 133,700 4,893.18 0 0 36,900 39,450 34,350
08/05/2026 36,900 -0.25 (-0.67%) 184,900 6,851.69 0 0 37,150 39,750 34,550
07/05/2026 37,150 1.15 (3.19%) 699,400 25,986.45 0 0 36,000 38,500 33,500
06/05/2026 36,000 0.6 (1.69%) 211,700 7,581.65 0 0 35,400 37,850 32,950
05/05/2026 35,400 -0.1 (-0.28%) 234,800 8,304.16 0 0 35,500 37,950 33,050
04/05/2026 35,500 -0.3 (-0.84%) 182,800 6,520.83 0 0 35,800 38,300 33,300
29/04/2026 35,800 -0.2 (-0.56%) 219,600 7,765.82 0 0 36,000 38,500 33,500
28/04/2026 36,000 -0.1 (-0.28%) 133,700 4,809.06 0 0 36,100 38,600 33,600
24/04/2026 36,100 0.05 (0.14%) 324,800 11,784.76 0 0 36,050 38,550 33,550
23/04/2026 36,050 -0.45 (-1.23%) 280,200 10,150.32 0 0 36,500 39,050 33,950
22/04/2026 36,500 -0.3 (-0.82%) 194,900 7,165.83 0 0 36,800 39,350 34,250
21/04/2026 36,800 -0.5 (-1.34%) 275,900 10,269.04 0 0 37,300 39,900 34,700
20/04/2026 37,300 0.75 (2.05%) 486,200 17,898.99 40,000 1,564 36,550 39,100 34,000
17/04/2026 36,550 0.1 (0.27%) 296,500 10,868.56 0 0 36,450 39,000 33,900
16/04/2026 36,450 0.4 (1.11%) 506,300 18,448.55 0 0 36,050 38,550 33,550
15/04/2026 36,050 -0.35 (-0.96%) 225,600 8,150.16 0 0 36,400 38,900 33,900
14/04/2026 36,400 -0.05 (-0.14%) 188,900 6,863.9 0 0 36,450 39,000 33,900
13/04/2026 36,450 0.15 (0.41%) 141,600 5,125.97 0 0 36,300 38,800 33,800
10/04/2026 36,300 -0.1 (-0.27%) 146,900 5,341.5 0 0 36,400 38,900 33,900
09/04/2026 36,400 1.05 (2.97%) 500,600 18,120.1 0 0 35,350 37,800 32,900
08/04/2026 35,350 1.15 (3.36%) 376,700 13,226.89 0 0 34,200 36,550 31,850
07/04/2026 34,200 0.4 (1.18%) 205,500 6,977.68 110,900 3,780.58 33,800 36,150 31,450
06/04/2026 33,800 -0.75 (-2.17%) 365,700 12,403.09 0 0 34,550 36,950 32,150
03/04/2026 34,550 -0.3 (-0.86%) 77,000 2,659.77 0 0 34,850 37,250 32,450
02/04/2026 34,850 -0.45 (-1.27%) 184,200 6,418.29 0 0 35,300 37,750 32,850
01/04/2026 35,300 0.2 (0.57%) 158,100 5,594.39 0 0 35,100 37,550 32,650
31/03/2026 35,100 0.25 (0.72%) 96,700 3,386.11 0 0 34,850 37,250 32,450
30/03/2026 34,850 -0.6 (-1.69%) 155,400 5,408.56 0 0 35,450 37,900 33,000
27/03/2026 35,450 0.75 (2.16%) 319,300 11,189.61 0 0 34,700 37,100 32,300
26/03/2026 34,700 -0.45 (-1.28%) 121,900 4,234.5 0 0 35,150 37,600 32,700
25/03/2026 35,150 0.65 (1.88%) 340,400 11,871.73 0 0 34,500 36,900 32,100
24/03/2026 34,500 1.15 (3.45%) 379,300 13,012.31 0 0 33,350 35,650 31,050
23/03/2026 33,350 -0.65 (-1.91%) 703,600 23,418.74 0 0 34,000 36,350 31,650
20/03/2026 34,000 -0.45 (-1.31%) 308,900 10,570.99 0 0 34,450 36,850 32,050
19/03/2026 34,450 -0.2 (-0.58%) 215,500 7,418.15 0 0 34,650 37,050 32,250
18/03/2026 34,650 -0.1 (-0.29%) 191,700 6,642.82 0 0 34,750 37,150 32,350
17/03/2026 34,750 -0.05 (-0.14%) 214,100 7,504.76 0 0 34,800 37,200 32,400
16/03/2026 34,800 -1.1 (-3.06%) 536,200 18,880.55 0 0 35,900 38,400 33,400
13/03/2026 35,900 -0.7 (-1.91%) 247,200 8,856.63 0 0 36,600 39,150 34,050
12/03/2026 36,600 0.1 (0.27%) 597,700 21,528.64 101,900 3,566.5 36,500 39,050 33,950
11/03/2026 36,500 1.55 (4.43%) 450,300 16,059.54 0 0 34,950 37,350 32,550
10/03/2026 34,950 1 (2.95%) 772,200 26,727.45 0 0 33,950 36,300 31,600
09/03/2026 33,950 -2.55 (-6.99%) 1,061,800 36,059.08 0 0 36,500 39,050 33,950
06/03/2026 36,500 0.1 (0.27%) 784,400 28,696.04 0 0 36,400 38,900 33,900
05/03/2026 36,400 -1.15 (-3.06%) 935,400 34,705.62 0 0 37,550 40,150 34,950
04/03/2026 37,550 -1.2 (-3.1%) 1,287,800 48,936.63 0 0 38,750 41,450 36,050
03/03/2026 38,750 -0.65 (-1.65%) 1,236,300 48,212.01 0 0 39,400 42,150 36,650
02/03/2026 39,400 -0.1 (-0.25%) 2,454,200 97,918.74 0 0 39,500 42,250 36,750
27/02/2026 39,500 -0.2 (-0.5%) 716,500 28,094.59 0 0 39,700 42,450 36,950
26/02/2026 39,700 0.9 (2.32%) 1,470,000 58,684.27 0 0 38,800 41,500 36,100
25/02/2026 38,800 0.2 (0.52%) 570,700 21,821.99 0 0 38,600 41,300 35,900
24/02/2026 38,600 0.95 (2.52%) 1,005,900 39,124.73 100,000 3,860 37,650 40,250 35,050
23/02/2026 37,650 -0.35 (-0.92%) 518,300 19,645.05 0 0 38,000 40,650 35,350
13/02/2026 38,000 0.3 (0.8%) 378,100 14,349.4 0 0 37,700 40,300 35,100
12/02/2026 37,700 0.05 (0.13%) 257,400 9,768.5 0 0 37,650 40,250 35,050
11/02/2026 37,650 0.65 (1.76%) 620,100 23,408.68 316,000 11,680.05 37,000 39,550 34,450
10/02/2026 37,000 0 (0%) 670,100 25,000.58 99,000 3,643.2 37,000 39,550 34,450
09/02/2026 37,000 0.2 (0.54%) 590,000 22,102.17 0 0 36,800 39,350 34,250
06/02/2026 36,800 -0.7 (-1.87%) 722,900 27,002.46 0 0 37,500 40,100 34,900
05/02/2026 37,500 -0.5 (-1.32%) 702,000 26,487.4 0 0 38,000 40,650 35,350
04/02/2026 38,000 -1 (-2.56%) 1,247,500 48,664.07 0 0 39,000 41,700 36,300
03/02/2026 39,000 1 (2.63%) 1,305,300 50,566.31 0 0 38,000 40,650 35,350
02/02/2026 38,000 1.4 (3.83%) 1,574,300 59,999.51 0 0 36,600 39,150 34,050
30/01/2026 36,600 2.35 (6.86%) 2,240,200 81,393.87 0 0 34,250 36,600 31,900
29/01/2026 34,250 0.45 (1.33%) 288,200 9,871.67 0 0 33,800 36,150 31,450
28/01/2026 33,800 -0.2 (-0.59%) 145,500 4,942.71 0 0 34,000 36,350 31,650
27/01/2026 34,000 0 (0%) 190,700 6,441.05 65,000 2,145 34,000 36,350 31,650
26/01/2026 34,000 -0.15 (-0.44%) 369,700 12,563.57 0 0 34,150 36,500 31,800
23/01/2026 34,150 -0.65 (-1.87%) 278,400 9,624.34 0 0 34,800 37,200 32,400
22/01/2026 34,800 0.8 (2.35%) 646,000 22,377.84 0 0 34,000 36,350 31,650
21/01/2026 34,000 0.15 (0.44%) 420,900 14,187.07 0 0 33,850 36,200 31,500
20/01/2026 33,850 0.1 (0.3%) 178,500 6,044.16 71,000 2,406.9 33,750 36,100 31,400
19/01/2026 33,750 -0.35 (-1.03%) 184,900 6,276.64 85,000 2,898.5 34,100 36,450 31,750
16/01/2026 34,100 0.7 (2.1%) 439,900 14,878.22 0 0 33,400 35,700 31,100
15/01/2026 33,400 -1.1 (-3.19%) 645,800 21,830.48 0 0 34,500 36,900 32,100
14/01/2026 34,500 -0.45 (-1.29%) 359,500 12,449.68 0 0 34,950 37,350 32,550
13/01/2026 34,950 1 (2.95%) 1,167,300 41,064.73 0 0 33,950 36,300 31,600
12/01/2026 33,950 0.35 (1.04%) 145,100 4,905.27 0 0 33,600 35,950 31,250
09/01/2026 33,600 -0.3 (-0.88%) 252,400 8,582.32 0 0 33,900 36,250 31,550
08/01/2026 33,900 -0.3 (-0.88%) 339,900 11,619.57 0 0 34,200 36,550 31,850
07/01/2026 34,200 0.1 (0.29%) 313,600 10,749.69 0 0 34,100 36,450 31,750
06/01/2026 34,100 0.1 (0.29%) 169,300 5,749.4 0 0 34,000 36,350 31,650
05/01/2026 34,000 0.65 (1.95%) 253,600 8,538.62 0 0 33,350 35,650 31,050

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