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 11,100 0.05 (0.45%) 12,700 139.75 0 0 11,050 11,800 10,300
25/06/2026 11,050 0 (0%) 85,400 940.38 0 0 11,050 11,800 10,300
24/06/2026 11,050 -0.1 (-0.9%) 23,500 260.12 0 0 11,150 11,900 10,400
23/06/2026 11,150 -0.1 (-0.89%) 29,100 325.33 0 0 11,250 12,000 10,500
22/06/2026 11,250 0.05 (0.45%) 14,400 161.06 0 0 11,200 11,950 10,450
19/06/2026 11,200 0.2 (1.82%) 11,700 130.66 0 0 11,000 11,750 10,250
18/06/2026 11,000 -0.25 (-2.22%) 23,100 256.34 0 0 11,250 12,000 10,500
17/06/2026 11,250 0.15 (1.35%) 25,200 281.02 0 0 11,100 11,850 10,350
16/06/2026 11,100 -0.2 (-1.77%) 211,100 2,347.17 0 0 11,300 12,050 10,550
15/06/2026 11,300 -0.05 (-0.44%) 28,900 326.83 0 0 11,350 12,100 10,600
12/06/2026 11,350 0 (0%) 54,200 615.12 0 0 11,350 12,100 10,600
11/06/2026 11,350 0 (0%) 122,300 1,388.15 0 0 11,350 12,100 10,600
10/06/2026 11,350 0.1 (0.89%) 80,900 913.49 0 0 11,250 12,000 10,500
09/06/2026 11,250 -0.1 (-0.88%) 19,300 213.91 0 0 11,350 12,100 10,600
08/06/2026 11,350 0.05 (0.44%) 74,100 834.57 0 0 11,300 12,050 10,550
05/06/2026 11,300 0.1 (0.89%) 160,200 1,810.01 0 0 11,200 11,950 10,450
04/06/2026 11,200 -0.05 (-0.44%) 37,200 418.19 0 0 11,250 12,000 10,500
03/06/2026 11,250 0.05 (0.45%) 3,900 43.82 0 0 11,200 11,950 10,450
02/06/2026 11,200 -0.1 (-0.88%) 60,200 678.92 0 0 11,300 12,050 10,550
01/06/2026 11,300 0 (0%) 58,200 656.95 0 0 11,300 12,050 10,550
29/05/2026 11,300 0.1 (0.89%) 82,600 929.46 0 0 11,200 11,950 10,450
28/05/2026 11,200 0 (0%) 72,000 809.1 0 0 11,200 11,950 10,450
27/05/2026 11,200 0.05 (0.45%) 365,000 4,054.58 0 0 11,150 11,900 10,400
26/05/2026 11,150 0 (0%) 7,500 83.7 0 0 11,150 11,900 10,400
25/05/2026 11,150 -0.1 (-0.89%) 30,700 340.39 0 0 11,250 12,000 10,500
22/05/2026 11,250 0 (0%) 10,200 113.91 0 0 11,250 12,000 10,500
21/05/2026 11,250 -0.05 (-0.44%) 30,700 344.81 0 0 11,300 12,050 10,550
20/05/2026 11,300 -0.2 (-1.74%) 123,100 1,379.08 0 0 11,500 12,300 10,700
19/05/2026 11,500 -0.2 (-1.71%) 193,000 2,242.83 0 0 11,700 12,500 10,900
18/05/2026 11,700 0.3 (2.63%) 386,400 4,495.3 0 0 11,400 12,150 10,650
15/05/2026 11,400 0.05 (0.44%) 62,200 704 0 0 11,350 12,100 10,600
14/05/2026 11,350 0.05 (0.44%) 30,700 347.32 0 0 11,300 12,050 10,550
13/05/2026 11,300 0.1 (0.89%) 211,500 2,402.03 0 0 11,200 11,950 10,450
12/05/2026 11,200 0 (0%) 9,800 109.5 0 0 11,200 11,950 10,450
11/05/2026 11,200 0.05 (0.45%) 16,000 177.16 0 0 11,150 11,900 10,400
08/05/2026 11,150 -0.05 (-0.45%) 34,700 385.9 0 0 11,200 11,950 10,450
07/05/2026 11,200 -0.15 (-1.32%) 23,800 266.07 0 0 11,350 12,100 10,600
06/05/2026 11,350 0.05 (0.44%) 90,400 1,022.83 0 0 11,300 12,050 10,550
05/05/2026 11,300 0.1 (0.89%) 49,600 558.14 0 0 11,200 11,950 10,450
04/05/2026 11,200 0 (0%) 41,900 467.45 0 0 11,200 11,950 10,450
29/04/2026 11,200 0.05 (0.45%) 80,100 891.32 0 0 11,150 11,900 10,400
28/04/2026 11,150 -0.15 (-1.33%) 213,800 2,373 0 0 11,300 12,050 10,550
24/04/2026 11,300 -0.1 (-0.88%) 88,300 1,006.2 0 0 11,400 12,150 10,650
23/04/2026 11,400 0.15 (1.33%) 223,900 2,530.48 0 0 11,250 12,000 10,500
22/04/2026 11,250 -0.05 (-0.44%) 122,200 1,366.81 0 0 11,300 12,050 10,550
21/04/2026 11,300 0 (0%) 293,900 3,313.1 0 0 11,300 12,050 10,550
20/04/2026 11,300 0 (0%) 24,300 274.08 0 0 11,300 12,050 10,550
17/04/2026 11,300 0.25 (2.26%) 107,400 1,215. 0 0 11,050 11,800 10,300
16/04/2026 11,050 -0.1 (-0.9%) 43,600 484.09 0 0 11,150 11,900 10,400
15/04/2026 11,150 -0.05 (-0.45%) 34,500 386 0 0 11,200 11,950 10,450
14/04/2026 11,200 -0.1 (-0.88%) 131,500 1,469.61 0 0 11,300 12,050 10,550
13/04/2026 11,300 0 (0%) 35,200 397.62 0 0 11,300 12,050 10,550
10/04/2026 11,300 0.05 (0.44%) 414,300 4,623.48 0 0 11,250 12,000 10,500
09/04/2026 11,250 -0.1 (-0.88%) 15,800 176.8 0 0 11,350 12,100 10,600
08/04/2026 11,350 0.25 (2.25%) 23,300 261.91 0 0 11,100 11,850 10,350
07/04/2026 11,100 0 (0%) 15,400 171.43 0 0 11,100 11,850 10,350
06/04/2026 11,100 -0.15 (-1.33%) 38,400 428.6 0 0 11,250 12,000 10,500
03/04/2026 11,250 -0.05 (-0.44%) 25,100 282.26 0 0 11,300 12,050 10,550
02/04/2026 11,300 0 (0%) 59,300 666.96 0 0 11,300 12,050 10,550
01/04/2026 11,300 -0.1 (-0.88%) 86,100 972.09 0 0 11,400 12,150 10,650
31/03/2026 11,400 0 (0%) 34,000 385.87 0 0 11,400 12,150 10,650
30/03/2026 11,400 -0.05 (-0.44%) 106,100 1,210.97 0 0 11,450 12,250 10,650
27/03/2026 11,450 0 (0%) 88,500 1,010.78 0 0 11,450 12,250 10,650
26/03/2026 11,450 0.05 (0.44%) 120,200 1,373.44 0 0 11,400 12,150 10,650
25/03/2026 11,400 0.05 (0.44%) 101,300 1,153.4 0 0 11,350 12,100 10,600
24/03/2026 11,350 0 (0%) 76,600 864.81 0 0 11,350 12,100 10,600
23/03/2026 11,350 -0.05 (-0.44%) 130,700 1,487.79 0 0 11,400 12,150 10,650
20/03/2026 11,400 -0.15 (-1.3%) 347,500 3,983.36 0 0 11,550 12,350 10,750
19/03/2026 11,550 -0.2 (-1.7%) 169,900 1,959.97 0 0 11,750 12,550 10,950
18/03/2026 11,750 0.25 (2.17%) 236,500 2,725.67 0 0 11,500 12,300 10,700
17/03/2026 11,500 -0.15 (-1.29%) 145,100 1,682.15 0 0 11,650 12,450 10,850
16/03/2026 11,650 -0.25 (-2.1%) 151,800 1,774.83 0 0 11,900 12,700 11,100
13/03/2026 11,900 0 (0%) 336,000 4,010.62 0 0 11,900 12,700 11,100
12/03/2026 11,900 -0.5 (-4.03%) 220,600 2,645.53 0 0 12,400 13,250 11,550
11/03/2026 12,400 0.25 (2.06%) 203,200 2,454.11 0 0 12,150 13,000 11,300
10/03/2026 12,150 -0.45 (-3.57%) 446,200 5,343.04 0 0 12,600 13,450 11,750
09/03/2026 12,600 -0.9 (-6.67%) 595,000 7,848.71 0 0 13,500 14,400 12,600
06/03/2026 13,500 0.6 (4.65%) 826,000 10,880.29 0 0 12,900 13,800 12,000
05/03/2026 12,900 0 (0%) 582,400 7,502.64 0 0 12,900 13,800 12,000
04/03/2026 12,900 0.2 (1.57%) 888,100 11,286.78 0 0 12,700 13,550 11,850
03/03/2026 12,700 0.15 (1.2%) 465,600 5,911.99 0 0 12,550 13,400 11,700
02/03/2026 12,550 0.8 (6.81%) 1,026,600 12,852.97 0 0 11,750 12,550 10,950
27/02/2026 11,750 0.55 (4.91%) 379,500 4,384.17 0 0 11,200 11,950 10,450
26/02/2026 11,200 0 (0%) 53,300 596.96 0 0 11,200 11,950 10,450
25/02/2026 11,200 0 (0%) 59,300 661.78 0 0 11,200 11,950 10,450
24/02/2026 11,200 0 (0%) 33,800 379.93 0 0 11,200 11,950 10,450
23/02/2026 11,200 0.05 (0.45%) 40,700 456.31 0 0 11,150 11,900 10,400
13/02/2026 11,150 0 (0%) 2,200 24.53 0 0 11,150 11,900 10,400
12/02/2026 11,150 0 (0%) 32,500 358.42 0 0 11,150 11,900 10,400
11/02/2026 11,150 0.1 (0.9%) 26,900 298.24 0 0 11,050 11,800 10,300
10/02/2026 11,050 -0.05 (-0.45%) 6,700 74.09 0 0 11,100 11,850 10,350
09/02/2026 11,100 0 (0%) 21,600 238.76 0 0 11,100 11,850 10,350
06/02/2026 11,100 -0.05 (-0.45%) 53,600 591.82 0 0 11,150 11,900 10,400
05/02/2026 11,150 -0.1 (-0.89%) 40,300 450.7 0 0 11,250 12,000 10,500
04/02/2026 11,250 0 (0%) 90,800 1,025.42 0 0 11,250 12,000 10,500
03/02/2026 11,250 0.1 (0.9%) 69,500 781.47 0 0 11,150 11,900 10,400
02/02/2026 11,150 0.1 (0.9%) 21,700 241.52 0 0 11,050 11,800 10,300
30/01/2026 11,050 -0.05 (-0.45%) 26,600 294.6 0 0 11,100 11,850 10,350
29/01/2026 11,100 -0.15 (-1.33%) 2,800 31.09 0 0 11,250 12,000 10,500
28/01/2026 11,250 0.1 (0.9%) 121,200 1,347.43 0 0 11,150 11,900 10,400
27/01/2026 11,150 0 (0%) 44,500 492.97 0 0 11,150 11,900 10,400
26/01/2026 11,150 -0.05 (-0.45%) 69,300 780.52 0 0 11,200 11,950 10,450
23/01/2026 11,200 -0.15 (-1.32%) 42,400 474.59 0 0 11,350 12,100 10,600
22/01/2026 11,350 0.2 (1.79%) 70,100 797.01 0 0 11,150 11,900 10,400
21/01/2026 11,150 -0.05 (-0.45%) 50,500 564.59 0 0 11,200 11,950 10,450
20/01/2026 11,200 0 (0%) 179,000 2,005.5 0 0 11,200 11,950 10,450
19/01/2026 11,200 0.05 (0.45%) 25,100 280.01 0 0 11,150 11,900 10,400
16/01/2026 11,150 -0.25 (-2.19%) 41,400 462.68 0 0 11,400 12,150 10,650
15/01/2026 11,400 0.3 (2.7%) 192,700 2,150.68 0 0 11,100 11,850 10,350
14/01/2026 11,100 0.2 (1.83%) 220,000 2,454.41 0 0 10,900 11,650 10,150
13/01/2026 10,900 0.15 (1.4%) 43,700 474.43 0 0 10,750 11,500 10,000
12/01/2026 10,750 0 (0%) 57,600 621.73 0 0 10,750 11,500 10,000
09/01/2026 10,750 0.1 (0.94%) 118,000 1,282.26 0 0 10,650 11,350 9,910
08/01/2026 10,650 0.05 (0.47%) 69,200 741.98 0 0 10,600 11,300 9,860
07/01/2026 10,600 0.05 (0.47%) 90,900 957.08 0 0 10,550 11,250 9,820
06/01/2026 10,550 0.05 (0.48%) 90,500 948.73 0 0 10,500 11,200 9,770
05/01/2026 10,500 0.1 (0.96%) 34,100 358.79 0 0 10,400 11,100 9,680
31/12/2025 10,400 0 (0%) 33,600 349.29 0 0 10,400 11,100 9,680
30/12/2025 10,400 0 (0%) 109,700 1,136.95 0 0 10,400 11,100 9,680
29/12/2025 10,400 -0.1 (-0.95%) 136,200 1,421.49 0 0 10,500 11,200 9,770

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