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 93,800 -0.1 (-0.11%) 7,900 735.11 0 0 93,900 100,400 87,400
25/06/2026 93,900 0.6 (0.64%) 4,900 459.03 0 0 93,300 99,800 86,800
24/06/2026 93,300 -1.4 (-1.48%) 3,700 344.7 0 0 94,700 101,300 88,100
23/06/2026 94,700 0.7 (0.74%) 9,700 919.54 0 0 94,000 100,500 87,500
22/06/2026 94,000 0.6 (0.64%) 3,200 300.52 0 0 93,400 99,900 86,900
19/06/2026 93,400 -0.2 (-0.21%) 3,900 363.69 0 0 93,600 100,100 87,100
18/06/2026 93,600 -0.6 (-0.64%) 27,100 2,524.78 0 0 94,200 100,700 87,700
17/06/2026 94,200 0 (0%) 11,700 1,100.45 0 0 94,200 100,700 87,700
16/06/2026 94,200 0.2 (0.21%) 5,900 556.09 0 0 94,000 100,500 87,500
15/06/2026 94,000 0.8 (0.86%) 13,200 1,233.04 0 0 93,200 99,700 86,700
12/06/2026 93,200 0 (0%) 4,300 400.98 0 0 93,200 99,700 86,700
11/06/2026 93,200 -0.1 (-0.11%) 6,000 557.89 0 0 93,300 99,800 86,800
10/06/2026 93,300 -0.1 (-0.11%) 9,700 902.84 0 0 93,400 99,900 86,900
09/06/2026 93,400 0.4 (0.43%) 4,000 372.61 0 0 93,000 99,500 86,500
08/06/2026 93,000 -0.4 (-0.43%) 12,400 1,154.69 0 0 93,400 99,900 86,900
05/06/2026 93,400 0.4 (0.43%) 4,500 420.83 0 0 93,000 99,500 86,500
04/06/2026 93,000 -0.9 (-0.96%) 12,400 1,157.05 0 0 93,900 100,400 87,400
03/06/2026 93,900 -0.1 (-0.11%) 5,900 553.43 0 0 94,000 100,500 87,500
02/06/2026 94,000 0.2 (0.21%) 4,200 394.27 0 0 93,800 100,300 87,300
01/06/2026 93,800 0.1 (0.11%) 5,600 526.11 0 0 93,700 100,200 87,200
29/05/2026 93,700 -0.7 (-0.74%) 19,500 1,831.75 0 0 94,400 101,000 87,800
28/05/2026 94,400 -0.1 (-0.11%) 6,600 623.48 0 0 94,500 101,100 87,900
27/05/2026 94,500 0.1 (0.11%) 2,800 264.65 0 0 94,400 101,000 87,800
26/05/2026 94,400 0 (0%) 5,900 556.37 0 0 94,400 101,000 87,800
25/05/2026 94,400 0 (0%) 5,200 490.93 0 0 94,400 101,000 87,800
22/05/2026 94,400 -0.6 (-0.63%) 9,400 889.1 0 0 95,000 101,600 88,400
21/05/2026 95,000 0.6 (0.64%) 5,100 484.56 0 0 94,400 101,000 87,800
20/05/2026 94,400 -0.5 (-0.53%) 10,400 982.18 0 0 94,900 101,500 88,300
19/05/2026 94,900 -1.4 (-1.45%) 21,100 2,011.93 0 0 96,300 103,000 89,600
18/05/2026 96,300 -0.3 (-0.31%) 13,300 1,278.43 0 0 96,600 103,300 89,900
15/05/2026 96,600 -0.2 (-0.21%) 2,000 193.3 0 0 96,800 103,500 90,100
14/05/2026 96,800 0 (0%) 13,300 1,285.12 0 0 96,800 103,500 90,100
13/05/2026 96,800 -0.4 (-0.41%) 13,700 1,323.84 0 0 97,200 104,000 90,400
12/05/2026 97,200 0 (0%) 21,800 2,118.6 0 0 97,200 104,000 90,400
11/05/2026 97,200 0.3 (0.31%) 51,000 4,979.17 0 0 96,900 103,600 90,200
08/05/2026 101,900 -0.1 (-0.1%) 27,800 2,816.24 0 0 102,000 109,100 94,900
07/05/2026 102,000 0.7 (0.69%) 33,300 3,398.11 0 0 101,300 108,300 94,300
06/05/2026 101,300 -0.1 (-0.1%) 12,500 1,272.68 0 0 101,400 108,400 94,400
05/05/2026 101,400 -0.1 (-0.1%) 12,500 1,264.53 0 0 101,500 108,600 94,400
04/05/2026 101,500 1.5 (1.5%) 48,300 4,870.04 0 0 100,000 107,000 93,000
29/04/2026 100,000 0.3 (0.3%) 24,800 2,474.74 0 0 99,700 106,600 92,800
28/04/2026 99,700 0.2 (0.2%) 17,900 1,785.11 0 0 99,500 106,400 92,600
24/04/2026 99,500 -0.1 (-0.1%) 12,900 1,282.91 0 0 99,600 106,500 92,700
23/04/2026 99,600 0.2 (0.2%) 23,600 2,348.86 0 0 99,400 106,300 92,500
22/04/2026 99,400 -0.3 (-0.3%) 13,600 1,355.71 0 0 99,700 106,600 92,800
21/04/2026 99,700 0.1 (0.1%) 16,700 1,665.46 0 0 99,600 106,500 92,700
20/04/2026 99,600 -0.1 (-0.1%) 11,500 1,145.49 0 0 99,700 106,600 92,800
17/04/2026 99,700 0.1 (0.1%) 14,000 1,393.48 0 0 99,600 106,500 92,700
16/04/2026 99,600 0 (0%) 11,500 1,144.99 0 0 99,600 106,500 92,700
15/04/2026 99,600 0.1 (0.1%) 10,400 1,036.5 0 0 99,500 106,400 92,600
14/04/2026 99,500 -0.7 (-0.7%) 27,500 2,738.44 0 0 100,200 107,200 93,200
13/04/2026 100,200 -0.2 (-0.2%) 11,200 1,118.72 0 0 100,400 107,400 93,400
10/04/2026 100,400 0.1 (0.1%) 14,100 1,411.35 0 0 100,300 107,300 93,300
09/04/2026 100,300 -0.5 (-0.5%) 6,900 691.06 0 0 100,800 107,800 93,800
08/04/2026 100,800 1 (1.%) 21,500 2,155.38 0 0 99,800 106,700 92,900
07/04/2026 99,800 -0.2 (-0.2%) 21,800 2,176.84 0 0 100,000 107,000 93,000
06/04/2026 100,000 -0.7 (-0.7%) 8,400 840.73 0 0 100,700 107,700 93,700
03/04/2026 100,700 0.2 (0.2%) 2,500 252.5 0 0 100,500 107,500 93,500
02/04/2026 100,500 -1 (-0.99%) 9,400 945.43 0 0 101,500 108,600 94,400
01/04/2026 101,500 0.6 (0.59%) 8,300 841.88 0 0 100,900 107,900 93,900
31/03/2026 100,900 -0.1 (-0.1%) 15,400 1,553.28 0 0 101,000 108,000 94,000
30/03/2026 101,000 0 (0%) 12,200 1,227.05 0 0 101,000 108,000 94,000
27/03/2026 101,000 0.2 (0.2%) 14,800 1,493.07 0 0 100,800 107,800 93,800
26/03/2026 100,800 -0.2 (-0.2%) 26,700 2,684.04 0 0 101,000 108,000 94,000
25/03/2026 101,000 0.9 (0.9%) 6,500 652.64 0 0 100,100 107,100 93,100
24/03/2026 100,100 0.3 (0.3%) 18,300 1,829.51 0 0 99,800 106,700 92,900
23/03/2026 99,800 -1 (-0.99%) 13,000 1,295.82 0 0 100,800 107,800 93,800
20/03/2026 100,800 -0.1 (-0.1%) 4,300 434.73 0 0 100,900 107,900 93,900
19/03/2026 100,900 -1.1 (-1.08%) 17,200 1,737.34 0 0 102,000 109,100 94,900
18/03/2026 102,000 0 (0%) 8,200 833.13 0 0 102,000 109,100 94,900
17/03/2026 102,000 0.2 (0.2%) 5,400 549.95 0 0 101,800 108,900 94,700
16/03/2026 101,800 0.5 (0.49%) 11,600 1,180.83 0 0 101,300 108,300 94,300
13/03/2026 101,300 0.5 (0.5%) 8,700 885.81 0 0 100,800 107,800 93,800
12/03/2026 100,800 -0.5 (-0.49%) 9,400 949.09 0 0 101,300 108,300 94,300
11/03/2026 101,300 -0.1 (-0.1%) 7,400 755 0 0 101,400 108,400 94,400
10/03/2026 101,400 2.4 (2.42%) 10,000 1,008.96 0 0 99,000 105,900 92,100
09/03/2026 99,000 -4.2 (-4.07%) 89,800 8,882.44 0 0 103,200 110,400 96,000
06/03/2026 103,200 0.4 (0.39%) 7,200 742.15 0 0 102,800 109,900 95,700
05/03/2026 102,800 -0.2 (-0.19%) 4,900 505.78 0 0 103,000 110,200 95,800
04/03/2026 103,000 -0.3 (-0.29%) 14,400 1,484.06 0 0 103,300 110,500 96,100
03/03/2026 103,300 0 (0%) 13,100 1,353.9 0 0 103,300 110,500 96,100
02/03/2026 103,300 -1.3 (-1.24%) 12,200 1,268.9 0 0 104,600 111,900 97,300
27/02/2026 104,600 0 (0%) 9,500 992.86 0 0 104,600 111,900 97,300
26/02/2026 104,600 0 (0%) 7,700 803.82 0 0 104,600 111,900 97,300
25/02/2026 104,600 -0.1 (-0.1%) 17,500 1,836.89 0 0 104,700 112,000 97,400
24/02/2026 104,700 0.7 (0.67%) 11,600 1,211.42 0 0 104,000 111,200 96,800
23/02/2026 104,000 0.5 (0.48%) 8,300 859.97 0 0 103,500 110,700 96,300
13/02/2026 103,500 0 (0%) 2,900 300 0 0 103,500 110,700 96,300
12/02/2026 103,500 0.1 (0.1%) 3,500 361.94 0 0 103,400 110,600 96,200
11/02/2026 103,400 0 (0%) 2,900 299.77 0 0 103,400 110,600 96,200
10/02/2026 103,400 -0.2 (-0.19%) 13,200 1,354.46 0 0 103,600 110,800 96,400
09/02/2026 103,600 0.6 (0.58%) 26,700 2,750 0 0 103,000 110,200 95,800
06/02/2026 103,000 -0.1 (-0.1%) 38,100 3,926.87 0 0 103,100 110,300 95,900
05/02/2026 103,100 -0.8 (-0.77%) 4,800 496.3 0 0 103,900 111,100 96,700
04/02/2026 103,900 -0.3 (-0.29%) 12,400 1,285.87 0 0 104,200 111,400 97,000
03/02/2026 104,200 0.2 (0.19%) 20,800 2,169.88 0 0 104,000 111,200 96,800
02/02/2026 104,000 0 (0%) 12,600 1,309.76 0 0 104,000 111,200 96,800
30/01/2026 104,000 0.3 (0.29%) 12,900 1,339.64 0 0 103,700 110,900 96,500
29/01/2026 103,700 0.2 (0.19%) 23,700 2,453.82 0 0 103,500 110,700 96,300
28/01/2026 103,500 0.1 (0.1%) 10,800 1,117.47 0 0 103,400 110,600 96,200
27/01/2026 103,400 0.5 (0.49%) 9,000 927.24 0 0 102,900 110,100 95,700
26/01/2026 102,900 -0.7 (-0.68%) 24,700 2,544.68 0 0 103,600 110,800 96,400
23/01/2026 103,600 0 (0%) 13,300 1,378.24 0 0 103,600 110,800 96,400
22/01/2026 103,600 0.2 (0.19%) 17,500 1,815.86 0 0 103,400 110,600 96,200
21/01/2026 103,400 -1.1 (-1.05%) 39,000 4,029.97 0 0 104,500 111,800 97,200
20/01/2026 104,500 -2.4 (-2.25%) 34,500 3,663.24 0 0 106,900 114,300 99,500
19/01/2026 106,900 0.2 (0.19%) 34,500 3,666.2 0 0 106,700 114,100 99,300
16/01/2026 106,700 0.2 (0.19%) 15,900 1,690.58 0 0 106,500 113,900 99,100
15/01/2026 106,500 1.9 (1.82%) 28,700 3,055.92 0 0 104,600 111,900 97,300
14/01/2026 104,600 0.4 (0.38%) 22,400 2,334.3 0 0 104,200 111,400 97,000
13/01/2026 104,200 0 (0%) 13,900 1,442.09 0 0 104,200 111,400 97,000
12/01/2026 104,200 1.3 (1.26%) 32,900 3,416.42 0 0 102,900 110,100 95,700
09/01/2026 102,900 0 (0%) 15,900 1,638.37 0 0 102,900 110,100 95,700
08/01/2026 102,900 0.2 (0.19%) 10,100 1,039.82 0 0 102,700 109,800 95,600
07/01/2026 102,700 0.2 (0.2%) 13,800 1,417.05 0 0 102,500 109,600 95,400
06/01/2026 102,500 0.5 (0.49%) 5,900 604.39 0 0 102,000 109,100 94,900
05/01/2026 102,000 -0.3 (-0.29%) 8,300 846.41 0 0 102,300 109,400 95,200
31/12/2025 102,300 -0.2 (-0.2%) 16,600 1,692.79 0 0 102,500 109,600 95,400
30/12/2025 102,500 0.4 (0.39%) 12,200 1,251.41 0 0 102,100 109,200 95,000
29/12/2025 102,100 0.7 (0.69%) 10,700 1,091.04 0 0 101,400 108,400 94,400

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