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 15,350 0 (0%) 11,000 165.49 0 0 15,350 16,400 14,300
25/06/2026 15,350 -0.1 (-0.65%) 8,700 131.11 0 0 15,450 16,500 14,400
24/06/2026 15,450 0 (0%) 12,000 185.46 0 0 15,450 16,500 14,400
23/06/2026 15,450 -0.1 (-0.64%) 200 3.09 0 0 15,550 16,600 14,500
22/06/2026 15,550 -0.05 (-0.32%) 1,000 15.55 0 0 15,600 16,650 14,550
19/06/2026 15,600 -0.25 (-1.58%) 81,200 1,289.86 0 0 15,850 16,950 14,750
18/06/2026 15,850 -0.05 (-0.31%) 13,400 207.08 0 0 15,900 17,000 14,800
17/06/2026 15,900 0.5 (3.25%) 37,000 568.97 0 0 15,400 16,450 14,350
16/06/2026 15,400 -0.2 (-1.28%) 140,800 2,240.65 0 0 15,600 16,650 14,550
15/06/2026 15,600 0 (0%) 7,300 112.11 0 0 15,600 16,650 14,550
12/06/2026 15,600 0.15 (0.97%) 241,600 3,541.36 0 0 15,450 16,500 14,400
11/06/2026 15,450 -0.45 (-2.83%) 145,600 2,171.07 0 0 15,900 17,000 14,800
10/06/2026 15,900 0.15 (0.95%) 700 11. 0 0 15,750 16,850 14,650
09/06/2026 15,750 0.05 (0.32%) 700 10.86 0 0 15,700 16,750 14,650
08/06/2026 15,700 0 (0%) 17,400 270.32 0 0 15,700 16,750 14,650
05/06/2026 15,700 0 (0%) 4,700 71.97 0 0 15,700 16,750 14,650
04/06/2026 15,700 0 (0%) 2,300 35.22 0 0 15,700 16,750 14,650
03/06/2026 15,700 -0.05 (-0.32%) 81,600 1,265.01 0 0 15,750 16,850 14,650
02/06/2026 15,750 -0.25 (-1.56%) 50,700 785.14 0 0 16,000 17,100 14,900
01/06/2026 16,000 0.05 (0.31%) 26,200 419.69 0 0 15,950 17,050 14,850
29/05/2026 15,950 0.05 (0.31%) 3,739,700 59,828.33 0 0 15,900 17,000 14,800
28/05/2026 15,900 -0.05 (-0.31%) 132,100 2,099.43 0 0 15,950 17,050 14,850
27/05/2026 15,950 -0.05 (-0.31%) 3,300 51.49 0 0 16,000 17,100 14,900
26/05/2026 16,000 -0.1 (-0.62%) 6,600 105.46 0 0 16,100 17,200 15,000
25/05/2026 16,100 0 (0%) 0 0 0 0 16,100 17,200 15,000
22/05/2026 16,100 0.1 (0.63%) 8,700 136.8 0 0 16,000 17,100 14,900
21/05/2026 16,000 0 (0%) 23,900 377.09 0 0 16,000 17,100 14,900
20/05/2026 16,000 -0.1 (-0.62%) 5,100 80.41 0 0 16,100 17,200 15,000
19/05/2026 16,100 0 (0%) 28,300 444.99 0 0 16,100 17,200 15,000
18/05/2026 16,100 0.1 (0.63%) 11,300 178.36 0 0 16,000 17,100 14,900
15/05/2026 16,000 0 (0%) 4,700 73.92 0 0 16,000 17,100 14,900
14/05/2026 16,000 0 (0%) 4,500 71.38 0 0 16,000 17,100 14,900
13/05/2026 16,000 -0.15 (-0.93%) 3,600 57.32 0 0 16,150 17,250 15,050
12/05/2026 16,150 0 (0%) 4,900 78.43 0 0 16,150 17,250 15,050
11/05/2026 16,150 0.05 (0.31%) 2,100 33.86 0 0 16,100 17,200 15,000
08/05/2026 16,100 0 (0%) 800 12.9 0 0 16,100 17,200 15,000
07/05/2026 16,100 0.05 (0.31%) 18,500 296.21 0 0 16,050 17,150 14,950
06/05/2026 16,050 -0.15 (-0.93%) 86,500 1,388.43 0 0 16,200 17,300 15,100
05/05/2026 16,200 0 (0%) 16,100 258.38 0 0 16,200 17,300 15,100
04/05/2026 16,200 -0.15 (-0.92%) 900 14.66 0 0 16,350 17,450 15,250
29/04/2026 16,350 0 (0%) 200 3.24 0 0 16,350 17,450 15,250
28/04/2026 16,350 0.1 (0.62%) 17,400 278.88 0 0 16,250 17,350 15,150
24/04/2026 16,250 0.25 (1.56%) 9,700 155.46 0 0 16,000 17,100 14,900
23/04/2026 16,000 -0.3 (-1.84%) 1,200 19.2 0 0 16,300 17,400 15,200
22/04/2026 16,300 0.1 (0.62%) 2,900 46.74 0 0 16,200 17,300 15,100
21/04/2026 16,200 0 (0%) 5,000 80.81 0 0 16,200 17,300 15,100
20/04/2026 16,200 0 (0%) 900 14.64 0 0 16,200 17,300 15,100
17/04/2026 16,200 -0.1 (-0.61%) 1,100 17.82 0 0 16,300 17,400 15,200
16/04/2026 16,300 0.05 (0.31%) 2,500 40.58 0 0 16,250 17,350 15,150
15/04/2026 16,250 0.05 (0.31%) 2,400 38.85 0 0 16,200 17,300 15,100
14/04/2026 16,200 0.05 (0.31%) 52,300 845.97 0 0 16,150 17,250 15,050
13/04/2026 16,150 -0.1 (-0.62%) 3,400 54.99 0 0 16,250 17,350 15,150
10/04/2026 16,250 0.05 (0.31%) 7,100 115.4 0 0 16,200 17,300 15,100
09/04/2026 16,200 -0.1 (-0.61%) 5,600 90.99 0 0 16,300 17,400 15,200
08/04/2026 16,300 0.05 (0.31%) 33,100 536.88 0 0 16,250 17,350 15,150
07/04/2026 16,250 0 (0%) 4,500 72.84 0 0 16,250 17,350 15,150
06/04/2026 16,250 -0.05 (-0.31%) 4,700 75.17 0 0 16,300 17,400 15,200
03/04/2026 16,300 -0.05 (-0.31%) 16,200 263.41 0 0 16,350 17,450 15,250
02/04/2026 16,350 0.05 (0.31%) 24,700 397.65 0 0 16,300 17,400 15,200
01/04/2026 16,300 0.1 (0.62%) 14,700 236.86 0 0 16,200 17,300 15,100
31/03/2026 16,200 -0.2 (-1.22%) 8,200 133.48 0 0 16,400 17,500 15,300
30/03/2026 16,400 0.05 (0.31%) 6,900 112.62 0 0 16,350 17,450 15,250
27/03/2026 16,350 0 (0%) 41,700 671.08 0 0 16,350 17,450 15,250
26/03/2026 16,350 0.05 (0.31%) 48,200 784.49 0 0 16,300 17,400 15,200
25/03/2026 16,300 0.1 (0.62%) 23,400 383.17 0 0 16,200 17,300 15,100
24/03/2026 16,200 0 (0%) 18,600 301 0 0 16,200 17,300 15,100
23/03/2026 16,200 -0.05 (-0.31%) 5,800 93.03 0 0 16,250 17,350 15,150
20/03/2026 16,250 -0.05 (-0.31%) 1,800 28.97 0 0 16,300 17,400 15,200
19/03/2026 16,300 -0.05 (-0.31%) 15,900 256.96 0 0 16,350 17,450 15,250
18/03/2026 16,350 -0.15 (-0.91%) 17,400 284.46 0 0 16,500 17,650 15,350
17/03/2026 16,500 -0.1 (-0.6%) 50,200 807.47 0 0 16,600 17,750 15,450
16/03/2026 16,600 0.1 (0.61%) 22,500 371.54 0 0 16,500 17,650 15,350
13/03/2026 16,500 0 (0%) 33,900 555.34 0 0 16,500 17,650 15,350
12/03/2026 16,500 0 (0%) 9,700 159.38 0 0 16,500 17,650 15,350
11/03/2026 16,500 0.05 (0.3%) 17,900 295.61 0 0 16,450 17,600 15,300
10/03/2026 16,450 0 (0%) 12,000 196.66 0 0 16,450 17,600 15,300
09/03/2026 16,450 0.05 (0.3%) 111,400 1,721.98 0 0 16,400 17,500 15,300
06/03/2026 16,400 -0.25 (-1.5%) 8,000 132.17 0 0 16,650 17,800 15,500
05/03/2026 16,650 0.2 (1.22%) 12,900 212.26 0 0 16,450 17,600 15,300
04/03/2026 16,450 -0.05 (-0.3%) 22,600 364.76 0 0 16,500 17,650 15,350
03/03/2026 16,500 -0.3 (-1.79%) 19,000 313.5 0 0 16,800 17,950 15,650
02/03/2026 16,800 -0.1 (-0.59%) 59,700 981.21 0 0 16,900 18,050 15,750
27/02/2026 16,900 0 (0%) 31,100 525.22 0 0 16,900 18,050 15,750
26/02/2026 16,900 0.05 (0.3%) 54,600 920.14 0 0 16,850 18,000 15,700
25/02/2026 16,850 -0.15 (-0.88%) 128,700 2,182.74 0 0 17,000 18,150 15,850
24/02/2026 17,000 -0.15 (-0.87%) 63,700 1,084.16 0 0 17,150 18,350 15,950
23/02/2026 17,150 0 (0%) 222,800 3,812.38 0 0 17,150 18,350 15,950
13/02/2026 17,150 0.45 (2.69%) 74,100 1,249.81 0 0 16,700 17,850 15,550
12/02/2026 16,700 0.25 (1.52%) 14,100 233.35 0 0 16,450 17,600 15,300
11/02/2026 16,450 0.2 (1.23%) 18,100 292.31 0 0 16,250 17,350 15,150
10/02/2026 16,250 -0.25 (-1.52%) 66,300 1,048.58 0 0 16,500 17,650 15,350
09/02/2026 16,500 -0.3 (-1.79%) 43,400 706.01 0 0 16,800 17,950 15,650
06/02/2026 16,800 -0.05 (-0.3%) 7,900 132.76 0 0 16,850 18,000 15,700
05/02/2026 16,850 1.05 (6.65%) 1,029,200 17,168.32 0 0 15,800 16,900 14,700
04/02/2026 15,800 -0.05 (-0.32%) 109,400 1,749.86 0 0 15,850 16,950 14,750
03/02/2026 15,850 -0.1 (-0.63%) 10,500 163.65 0 0 15,950 17,050 14,850
02/02/2026 15,950 -0.1 (-0.62%) 141,100 2,163.84 0 0 16,050 17,150 14,950
30/01/2026 16,050 0.05 (0.31%) 44,600 743.62 0 0 16,000 17,100 14,900
29/01/2026 17,000 0.25 (1.49%) 189,500 3,231.83 0 0 16,750 17,900 15,600
28/01/2026 16,750 -0.2 (-1.18%) 75,200 1,255.82 0 0 16,950 18,100 15,800
27/01/2026 16,950 -0.1 (-0.59%) 13,100 222.23 0 0 17,050 18,200 15,900
26/01/2026 17,050 0.1 (0.59%) 67,500 1,157.97 0 0 16,950 18,100 15,800
23/01/2026 16,950 0 (0%) 23,100 391.32 0 0 16,950 18,100 15,800
22/01/2026 16,950 0.45 (2.73%) 191,700 3,262.05 0 0 16,500 17,650 15,350
21/01/2026 16,500 -0.5 (-2.94%) 81,800 1,342.95 0 0 17,000 18,150 15,850
20/01/2026 17,000 0 (0%) 113,600 1,946.43 0 0 17,000 18,150 15,850
19/01/2026 17,000 0.4 (2.41%) 256,800 4,363.89 0 0 16,600 17,750 15,450
16/01/2026 16,600 0.6 (3.75%) 146,200 2,419.51 0 0 16,000 17,100 14,900
15/01/2026 16,000 0 (0%) 16,400 263.74 0 0 16,000 17,100 14,900
14/01/2026 16,000 -0.2 (-1.23%) 37,000 598.57 0 0 16,200 17,300 15,100
13/01/2026 16,200 0.45 (2.86%) 54,700 864.5 0 0 15,750 16,850 14,650
12/01/2026 15,750 0.05 (0.32%) 60,300 930.3 0 0 15,700 16,750 14,650
09/01/2026 15,700 -0.3 (-1.88%) 54,000 860.28 0 0 16,000 17,100 14,900
08/01/2026 16,000 0 (0%) 107,300 1,716.43 0 0 16,000 17,100 14,900
07/01/2026 16,000 0.45 (2.89%) 83,000 1,324.97 0 0 15,550 16,600 14,500
06/01/2026 15,550 -0.45 (-2.81%) 20,100 318.95 0 0 16,000 17,100 14,900
05/01/2026 16,000 0.3 (1.91%) 63,700 1,018.1 0 0 15,700 16,750 14,650
31/12/2025 15,700 -0.4 (-2.48%) 45,900 730.24 0 0 16,100 17,200 15,000
30/12/2025 16,100 0.05 (0.31%) 29,700 480.8 0 0 16,050 17,150 14,950
29/12/2025 16,050 -0.45 (-2.73%) 25,400 409.91 0 0 16,500 17,650 15,350

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