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 15,300 0 (0%) 707,400 10,790.55 3,389,200 51,854.76 15,300 16,800 13,800
25/06/2026 15,300 0 (0%) 926,295 14,122.61 0 0 15,300 16,800 13,800
24/06/2026 15,300 0 (0%) 818,173 12,466.17 4,935,000 74,815.5 15,300 16,800 13,800
23/06/2026 15,300 -0.2 (-1.29%) 893,351 13,715.56 260,000 4,056 15,500 17,000 14,000
22/06/2026 15,500 0 (0%) 524,676 8,101.49 1,735,000 26,918 15,500 17,000 14,000
19/06/2026 15,500 -0.1 (-0.64%) 1,563,515 24,213.73 2,840,000 44,046 15,600 17,100 14,100
18/06/2026 15,600 0.2 (1.3%) 879,369 13,620.55 255,000 3,978 15,400 16,900 13,900
17/06/2026 15,400 -0.2 (-1.28%) 2,272,441 35,239.4 4,846,500 75,125.4 15,600 17,100 14,100
16/06/2026 15,600 0.1 (0.65%) 700,191 10,878.71 14,459,600 223,966.38 15,500 17,000 14,000
15/06/2026 15,500 0 (0%) 2,125,197 32,945.28 1,412,300 22,031.65 15,500 17,000 14,000
12/06/2026 15,500 -0.1 (-0.64%) 1,146,703 17,775.34 242,600 3,784.56 15,600 17,100 14,100
11/06/2026 15,600 -0.1 (-0.64%) 288,360 4,497.13 5,648,100 89,314.77 15,700 17,200 14,200
10/06/2026 15,700 0.2 (1.29%) 2,445,041 38,210.25 3,397,600 48,695.9 15,500 17,000 14,000
09/06/2026 15,500 0 (0%) 607,258 9,372.8 1,925,900 30,044.04 15,500 17,000 14,000
08/06/2026 15,500 0 (0%) 2,561,892 39,305.58 1,233,000 19,111.5 15,500 17,000 14,000
05/06/2026 15,500 -0.1 (-0.64%) 866,628 13,405.66 1,925,900 30,044.04 15,600 17,100 14,100
04/06/2026 15,600 0 (0%) 1,747,114 27,092.96 0 0 15,600 17,100 14,100
03/06/2026 15,600 0 (0%) 1,300,889 20,122.32 27,600 414 15,600 17,100 14,100
02/06/2026 15,600 -0.1 (-0.64%) 1,307,704 20,230.21 1,670,300 25,312.31 15,700 17,200 14,200
01/06/2026 15,700 -0.4 (-2.48%) 1,222,454 19,106.33 2,144,000 32,461.2 16,100 17,700 14,500
29/05/2026 16,100 0.6 (3.87%) 2,354,039 37,041.11 0 0 15,500 17,000 14,000
28/05/2026 15,500 -0.1 (-0.64%) 1,533,853 23,641.02 1,446,000 22,572 15,600 17,100 14,100
27/05/2026 15,600 0.1 (0.65%) 929,238 14,425.55 95,900 1,496.04 15,500 17,000 14,000
26/05/2026 15,500 -0.1 (-0.64%) 1,362,822 21,140.49 1,591,600 22,441.56 15,600 17,100 14,100
25/05/2026 15,600 0 (0%) 906,845 14,143.11 11,054,500 157,044.6 15,600 17,100 14,100
22/05/2026 15,600 -0.1 (-0.64%) 862,592 13,428.44 18,680,700 265,910.94 15,700 17,200 14,200
21/05/2026 15,700 0.1 (0.64%) 1,628,099 25,278.44 15,228,000 215,712.3 15,600 17,100 14,100
20/05/2026 15,600 -0.2 (-1.27%) 2,995,718 46,066.42 1,500,000 21,450 15,800 17,300 14,300
19/05/2026 15,800 0 (0%) 1,240,954 19,465.83 0 0 15,800 17,300 14,300
18/05/2026 15,800 -0.1 (-0.63%) 1,714,781 26,918.5 12,500,000 200,000 15,900 17,400 14,400
15/05/2026 15,900 -0.1 (-0.63%) 975,853 15,426.11 0 0 16,000 17,600 14,400
14/05/2026 16,000 0.3 (1.91%) 1,563,942 24,770.32 350,000 5,495 15,700 17,200 14,200
13/05/2026 15,700 0.1 (0.64%) 2,639,611 41,135.73 0 0 15,600 17,100 14,100
12/05/2026 15,600 -0.1 (-0.64%) 1,706,801 26,793.3 350,000 5,495 15,700 17,200 14,200
11/05/2026 15,700 -0.2 (-1.26%) 2,249,955 35,682.88 0 0 15,900 17,400 14,400
08/05/2026 15,900 -0.1 (-0.63%) 1,456,430 23,167.11 1,459,700 23,355.2 16,000 17,600 14,400
07/05/2026 16,000 -0.3 (-1.84%) 2,191,472 35,309.26 84,000 1,344 16,300 17,900 14,700
06/05/2026 16,300 0.1 (0.62%) 1,194,909 19,305.82 29,546,940 478,476.93 16,200 17,800 14,600
05/05/2026 16,200 -0.1 (-0.61%) 721,507 11,699.5 1,490,000 23,840 16,300 17,900 14,700
04/05/2026 16,300 0.4 (2.52%) 2,395,635 39,052.08 18,340,300 299,734.95 15,900 17,400 14,400
29/04/2026 15,900 -0.1 (-0.63%) 1,986,956 31,625.96 1,780,000 28,480 16,000 17,600 14,400
28/04/2026 16,000 -0.2 (-1.23%) 962,491 15,520.26 0 0 16,200 17,800 14,600
24/04/2026 16,200 -0.3 (-1.82%) 1,168,315 19,219.78 848,000 14,076.8 16,500 18,100 14,900
23/04/2026 16,500 0.3 (1.85%) 3,797,339 61,396.72 0 0 16,200 17,800 14,600
22/04/2026 16,200 -0.3 (-1.82%) 1,727,803 28,248.8 1,274,000 21,021 16,500 18,100 14,900
21/04/2026 16,500 -0.1 (-0.6%) 1,233,873 20,473.46 848,000 14,076.8 16,600 18,200 15,000
20/04/2026 16,600 0 (0%) 1,386,708 23,144. 4,340,000 72,044 16,600 18,200 15,000
17/04/2026 16,600 -0.2 (-1.19%) 1,412,320 23,563.79 9,233,000 143,494.4 16,800 18,400 15,200
16/04/2026 16,800 0 (0%) 2,546,587 42,333.48 0 0 16,800 18,400 15,200
15/04/2026 16,800 -0.2 (-1.18%) 3,182,409 54,278.76 14,633,210 249,024.5 17,000 18,700 15,300
14/04/2026 17,000 0.1 (0.59%) 2,311,710 39,226.38 0 0 16,900 18,500 15,300
13/04/2026 16,900 -0.1 (-0.59%) 3,777,346 64,635.27 2,028,210 34,899. 17,000 18,700 15,300
10/04/2026 17,000 -0.3 (-1.73%) 2,558,771 43,835.39 6,575,000 112,392.5 17,300 19,000 15,600
09/04/2026 17,300 0.5 (2.98%) 7,141,921 122,470.59 2,081,000 36,097.2 16,800 18,400 15,200
08/04/2026 16,800 0.7 (4.35%) 3,932,900 66,015.77 381,000 6,481.5 16,100 17,700 14,500
07/04/2026 16,100 0.2 (1.26%) 1,411,537 22,504.78 200,000 3,200 15,900 17,400 14,400
06/04/2026 15,900 -0.7 (-4.22%) 2,933,780 47,557.07 260,000 4,238 16,600 18,200 15,000
03/04/2026 16,600 -0.1 (-0.6%) 1,812,789 30,234.72 0 0 16,700 18,300 15,100
02/04/2026 16,700 -0.2 (-1.18%) 3,558,336 60,010.65 960,000 15,438 16,900 18,500 15,300
01/04/2026 16,900 -0.4 (-2.31%) 2,680,994 46,010.8 0 0 17,300 19,000 15,600
31/03/2026 17,300 0.2 (1.17%) 5,618,631 99,569.71 1,564,000 25,392 17,100 18,800 15,400
30/03/2026 17,100 -0.4 (-2.29%) 2,695,165 46,210.01 12,323,400 213,510.06 17,500 19,200 15,800
27/03/2026 17,500 0.4 (2.34%) 3,711,196 64,334.41 1,482,000 24,065 17,100 18,800 15,400
26/03/2026 17,100 0.4 (2.4%) 6,324,378 109,332.3 280,000 4,480 16,700 18,300 15,100
25/03/2026 16,700 0.5 (3.09%) 4,655,004 77,352.75 1,680,000 26,880 16,200 17,800 14,600
24/03/2026 16,200 0.4 (2.53%) 2,479,680 39,654.2 6,435,900 101,843.2 15,800 17,300 14,300
23/03/2026 15,800 -0.2 (-1.25%) 3,279,207 50,857.99 5,388,000 88,448 16,000 17,600 14,400
20/03/2026 16,000 -0.2 (-1.23%) 2,621,678 42,062.9 962,000 15,446 16,200 17,800 14,600
19/03/2026 16,200 0 (0%) 2,217,717 35,647.83 2,200,000 33,240 16,200 17,800 14,600
18/03/2026 16,200 0 (0%) 1,585,113 25,595.67 17,800,000 268,280 16,200 17,800 14,600
17/03/2026 16,200 -0.5 (-2.99%) 1,315,421 21,648.5 8,952,000 144,601 16,700 18,300 15,100
16/03/2026 16,700 0.4 (2.45%) 2,478,548 40,983.46 6,946,800 113,432.84 16,300 17,900 14,700
13/03/2026 16,300 0.3 (1.88%) 3,421,207 56,022.11 21,079,800 334,274.83 16,000 17,600 14,400
12/03/2026 16,000 -0.3 (-1.84%) 1,865,527 29,766.25 6,300 100.8 16,300 17,900 14,700
11/03/2026 16,300 0.3 (1.88%) 3,240,569 51,832.81 3,000,000 47,100 16,000 17,600 14,400
10/03/2026 16,000 0.8 (5.26%) 3,149,695 48,816.93 0 0 15,200 16,700 13,700
09/03/2026 15,200 -0.1 (-0.65%) 5,018,353 72,670.1 0 0 15,300 16,800 13,800
06/03/2026 15,300 -0.6 (-3.77%) 1,074,300 16,628.9 155,000 2,480 15,900 17,400 14,400
05/03/2026 15,900 0.3 (1.92%) 1,561,048 24,561.84 0 0 15,600 17,100 14,100
04/03/2026 15,600 -0.2 (-1.27%) 3,034,435 46,442.76 477,700 7,165.5 15,800 17,300 14,300
03/03/2026 15,800 -0.2 (-1.25%) 1,760,846 27,646.5 3,722,300 55,834.5 16,000 17,600 14,400
02/03/2026 16,000 0 (0%) 3,626,087 56,690.39 1,108,000 17,126.2 16,000 17,600 14,400
27/02/2026 16,000 -0.3 (-1.84%) 1,739,058 27,987.84 370,000 6,031 16,300 17,900 14,700
26/02/2026 16,300 -0.1 (-0.61%) 703,524 11,525.69 405,000 6,642 16,400 18,000 14,800
25/02/2026 16,400 -0.2 (-1.2%) 1,800,556 30,210.31 775,000 12,400 16,600 18,200 15,000
24/02/2026 16,600 0.1 (0.61%) 1,301,952 21,465.66 0 0 16,500 18,100 14,900
23/02/2026 16,500 0.3 (1.85%) 1,080,399 17,758.34 1,170,000 18,720 16,200 17,800 14,600
13/02/2026 16,200 -0.1 (-0.61%) 1,056,718 17,191.26 273,000 4,368 16,300 17,900 14,700
12/02/2026 16,300 -0.2 (-1.21%) 626,721 10,246.38 521,000 8,298.2 16,500 18,100 14,900
11/02/2026 16,500 0.8 (5.1%) 2,126,850 34,508.87 0 0 15,700 17,200 14,200
10/02/2026 15,700 0 (0%) 1,467,865 22,946.65 126,000 1,978.2 15,700 17,200 14,200
09/02/2026 15,700 0 (0%) 1,481,217 23,410.24 0 0 15,700 17,200 14,200
06/02/2026 15,700 -1.1 (-6.55%) 3,886,519 62,622.13 1,500,000 23,550 16,800 18,400 15,200
05/02/2026 16,800 -0.7 (-4%) 1,889,423 32,312.47 24,390,620 424,835.54 17,500 19,200 15,800
04/02/2026 17,500 1.3 (8.02%) 8,589,187 147,491.92 1,710,000 26,910 16,200 17,800 14,600
03/02/2026 16,200 0.2 (1.25%) 1,721,300 27,742.85 312,000 4,584 16,000 17,600 14,400
02/02/2026 16,000 0.3 (1.91%) 1,538,779 24,191.22 950,000 15,010 15,700 17,200 14,200
30/01/2026 15,700 0 (0%) 743,407 11,591.6 0 0 15,700 17,200 14,200
29/01/2026 15,700 -0.1 (-0.63%) 801,467 12,402.64 950,000 15,010 15,800 17,300 14,300
28/01/2026 15,800 -0.1 (-0.63%) 708,445 11,092.21 30,000 477 15,900 17,400 14,400
27/01/2026 15,900 0.7 (4.61%) 1,638,511 25,341.89 875,000 13,437.5 15,200 16,700 13,700
26/01/2026 15,200 -0.6 (-3.8%) 2,325,454 35,691.15 0 0 15,800 17,300 14,300
23/01/2026 15,800 -0.1 (-0.63%) 1,226,527 19,707.12 0 0 15,900 17,400 14,400
22/01/2026 15,900 0.3 (1.92%) 2,010,251 31,896.76 5,026,000 78,405.6 15,600 17,100 14,100
21/01/2026 15,600 -0.1 (-0.64%) 998,550 15,582.61 0 0 15,700 17,200 14,200
20/01/2026 15,700 -0.3 (-1.88%) 1,541,366 24,633.29 177,000 2,832 16,000 17,600 14,400
19/01/2026 16,000 -0.2 (-1.23%) 861,119 13,887.56 17,172,000 274,789.8 16,200 17,800 14,600
16/01/2026 16,200 0.4 (2.53%) 3,152,519 51,498.55 4,445,500 70,306.8 15,800 17,300 14,300
15/01/2026 15,800 -0.1 (-0.63%) 1,466,132 23,159.13 0 0 15,900 17,400 14,400
14/01/2026 15,900 0 (0%) 1,509,805 23,935.22 831,000 13,296 15,900 17,400 14,400
13/01/2026 15,900 -0.1 (-0.63%) 1,661,021 26,611.89 280,000 4,480 16,000 17,600 14,400
12/01/2026 16,000 0.5 (3.23%) 1,868,959 29,200.11 630,000 10,080 15,500 17,000 14,000
09/01/2026 15,500 -0.4 (-2.52%) 2,110,794 32,887.93 1,184,000 18,851 15,900 17,400 14,400
08/01/2026 15,900 -0.1 (-0.63%) 868,998 13,895.17 1,106,200 17,699.2 16,000 17,600 14,400
07/01/2026 16,000 0.5 (3.23%) 1,313,983 20,818.28 470,000 7,285 15,500 17,000 14,000
06/01/2026 15,500 0 (0%) 1,000,942 15,502.41 17,355,000 277,680 15,500 17,000 14,000
05/01/2026 15,500 -0.3 (-1.9%) 1,039,433 16,263. 0 0 15,800 17,300 14,300
31/12/2025 15,800 -0.2 (-1.25%) 738,009 11,737.03 1,490,000 23,840 16,000 17,600 14,400
30/12/2025 16,000 0 (0%) 954,193 15,292.69 25,212,100 403,605.7 16,000 17,600 14,400
29/12/2025 16,000 0 (0%) 789,301 12,700.15 1,469,200 23,818.4 16,000 17,600 14,400

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