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
01/07/2026 39,400 0.3 (0.77%) 634,599 24,845.48 4,575,000 198,685 39,100 44,900 33,300
30/06/2026 39,200 0 (0%) 534,397 20,910.55 0 0 39,200 45,000 33,400
29/06/2026 39,400 0.4 (1.03%) 475,947 18,649.29 0 0 39,000 44,800 33,200
26/06/2026 39,100 -0.3 (-0.76%) 623,254 24,295.69 934,000 36,561.5 39,400 45,300 33,500
25/06/2026 39,500 0.3 (0.77%) 519,984 20,486.51 0 0 39,200 45,000 33,400
24/06/2026 39,400 -0.8 (-1.99%) 587,963 23,037.9 0 0 40,200 46,200 34,200
23/06/2026 39,700 -0.1 (-0.25%) 843,537 33,886.69 8 0.37 39,800 45,700 33,900
22/06/2026 39,800 0 (0%) 642,210 25,557.04 0 0 39,800 45,700 33,900
19/06/2026 39,500 -1.4 (-3.42%) 904,363 36,038.23 0 0 40,900 47,000 34,800
18/06/2026 40,700 0.3 (0.74%) 1,237,986 50,694. 0 0 40,400 46,400 34,400
17/06/2026 40,300 1.1 (2.81%) 1,679,453 67,910.91 0 0 39,200 45,000 33,400
16/06/2026 39,400 0.3 (0.77%) 499,641 19,577.75 7 0.31 39,100 44,900 33,300
15/06/2026 39,000 0 (0%) 542,543 21,212.93 0 0 39,000 44,800 33,200
12/06/2026 38,700 -0.2 (-0.51%) 525,210 20,471.98 350,000 15,575 38,900 44,700 33,100
11/06/2026 38,900 -0.1 (-0.26%) 316,072 12,288.64 0 0 39,000 44,800 33,200
10/06/2026 39,100 0.5 (1.3%) 391,499 15,259.47 215,000 9,460 38,600 44,300 32,900
09/06/2026 38,900 0 (0%) 535,870 20,706.47 0 0 38,900 44,700 33,100
08/06/2026 38,900 -1.2 (-2.99%) 772,001 30,043.34 0 0 40,100 46,100 34,100
05/06/2026 40,000 0.2 (0.5%) 612,667 24,539.45 800,000 27,200 39,800 45,700 33,900
04/06/2026 39,900 1.1 (2.84%) 1,123,962 44,680.08 0 0 38,800 44,600 33,000
03/06/2026 39,000 0 (0%) 516,272 20,048.96 0 0 39,000 44,800 33,200
02/06/2026 38,700 -0.6 (-1.53%) 1,038,459 40,456.08 0 0 39,300 45,100 33,500
01/06/2026 39,300 -0.3 (-0.76%) 593,551 23,354.25 0 0 39,600 45,500 33,700
29/05/2026 39,600 -0.5 (-1.25%) 751,472 29,795.87 30,000 1,023 40,100 46,100 34,100
28/05/2026 39,800 -1 (-2.45%) 964,690 38,712.03 0 0 40,800 46,900 34,700
27/05/2026 41,000 0.5 (1.23%) 795,421 32,473.77 0 0 40,500 46,500 34,500
26/05/2026 40,900 1.3 (3.28%) 1,821,108 73,756.29 70,000 3,164 39,600 45,500 33,700
25/05/2026 39,700 -0.1 (-0.25%) 679,228 26,909.81 148,000 5,032 39,800 45,700 33,900
22/05/2026 39,600 -0.1 (-0.25%) 981,239 39,089.12 0 0 39,700 45,600 33,800
21/05/2026 39,700 0.9 (2.32%) 1,262,101 50,091.65 0 0 38,800 44,600 33,000
20/05/2026 39,400 -0.3 (-0.76%) 1,766,891 68,539.37 3,415,000 116,110 39,700 45,600 33,800
19/05/2026 39,900 1.3 (3.37%) 1,649,508 65,428.7 0 0 38,600 44,300 32,900
18/05/2026 38,500 -1.5 (-3.75%) 2,953,961 113,897.53 0 0 40,000 46,000 34,000
15/05/2026 39,600 -1.9 (-4.58%) 3,591,143 143,489.46 0 0 41,500 47,700 35,300
14/05/2026 41,300 -1.3 (-3.05%) 1,241,238 51,570.73 0 0 42,600 48,900 36,300
13/05/2026 42,200 1.2 (2.93%) 3,029,564 129,113.13 10,998,294 401,602.71 41,000 47,100 34,900
12/05/2026 41,200 0 (0%) 1,619,655 66,366.87 0 0 41,200 47,300 35,100
11/05/2026 41,000 0.8 (1.99%) 1,664,303 68,536.24 0 0 40,200 46,200 34,200
08/05/2026 40,500 0.2 (0.5%) 1,149,682 46,262.72 0 0 40,300 46,300 34,300
07/05/2026 40,000 -0.1 (-0.25%) 1,047,334 42,237.33 930,000 37,293 40,100 46,100 34,100
06/05/2026 40,600 -1 (-2.4%) 1,754,401 70,265.42 376,200 15,424.2 41,600 47,800 35,400
05/05/2026 41,000 0.6 (1.49%) 2,234,934 92,977.95 2,500,000 101,250 40,400 46,400 34,400
04/05/2026 40,700 2.9 (7.67%) 1,897,731 76,664.98 3,000,000 120,900 37,800 43,400 32,200
29/04/2026 38,600 -0.2 (-0.52%) 1,911,057 72,278.42 0 0 38,800 44,600 33,000
28/04/2026 38,300 -2.4 (-5.9%) 2,011,412 78,014.09 0 0 40,700 46,800 34,600
24/04/2026 40,500 0 (0%) 1,245,535 50,666.03 0 0 40,500 46,500 34,500
23/04/2026 40,500 -2.4 (-5.59%) 3,131,118 126,811.07 0 0 42,900 49,300 36,500
22/04/2026 42,700 -2.2 (-4.9%) 2,301,368 98,794.52 0 0 44,900 51,600 38,200
21/04/2026 44,500 -1.9 (-4.09%) 2,992,051 134,364.67 0 0 46,400 53,300 39,500
20/04/2026 46,300 -1 (-2.11%) 1,037,586 48,168.41 0 0 47,300 54,300 40,300
17/04/2026 46,900 0.2 (0.43%) 1,668,995 78,955.83 0 0 46,700 53,700 39,700
16/04/2026 47,200 1.3 (2.83%) 1,668,390 77,901.11 0 0 45,900 52,700 39,100
15/04/2026 46,100 -0.8 (-1.71%) 1,453,970 66,694.1 0 0 46,900 53,900 39,900
14/04/2026 46,600 -0.7 (-1.48%) 987,317 46,257.44 0 0 47,300 54,300 40,300
13/04/2026 47,000 1 (2.17%) 1,068,025 50,497.28 0 0 46,000 52,900 39,100
10/04/2026 46,100 0.2 (0.44%) 1,326,171 61,046.34 0 0 45,900 52,700 39,100
09/04/2026 45,400 -1.5 (-3.2%) 1,664,359 76,359.36 0 0 46,900 53,900 39,900
08/04/2026 47,200 1 (2.16%) 1,964,090 92,105.21 0 0 46,200 53,100 39,300
07/04/2026 45,900 -2.3 (-4.77%) 2,081,094 96,188. 0 0 48,200 55,400 41,000
06/04/2026 47,500 -0.7 (-1.45%) 948,367 45,739.37 0 0 48,200 55,400 41,000
03/04/2026 48,300 0.5 (1.05%) 1,040,585 50,146.28 0 0 47,800 54,900 40,700
02/04/2026 47,800 -2.6 (-5.16%) 3,070,466 146,838.03 0 0 50,400 57,900 42,900
01/04/2026 49,800 -1.2 (-2.35%) 1,897,760 95,562.43 0 0 51,000 58,600 43,400
31/03/2026 51,700 0.6 (1.17%) 2,636,329 134,433.55 230,000 13,053 51,100 58,700 43,500
30/03/2026 52,000 1.6 (3.17%) 2,442,327 124,742.26 0 0 50,400 57,900 42,900
27/03/2026 50,500 1.6 (3.27%) 2,014,425 101,608.23 0 0 48,900 56,200 41,600
26/03/2026 49,000 0.6 (1.24%) 2,079,130 101,665.02 0 0 48,400 55,600 41,200
25/03/2026 49,700 4.9 (10.94%) 3,194,710 154,611.53 300,000 11,700 44,800 51,500 38,100
24/03/2026 45,000 -0.3 (-0.66%) 2,710,719 121,514.71 0 0 45,300 52,000 38,600
23/03/2026 43,700 -4.7 (-9.71%) 2,939,118 133,107.69 0 0 48,400 55,600 41,200
20/03/2026 48,100 0.6 (1.26%) 1,733,454 83,916.37 0 0 47,500 54,600 40,400
19/03/2026 47,100 -3 (-5.99%) 3,183,164 151,124.67 0 0 50,100 57,600 42,600
18/03/2026 50,800 1 (2.01%) 1,951,874 97,716.28 0 0 49,800 57,200 42,400
17/03/2026 51,300 3.3 (6.88%) 3,700,879 184,300.62 0 0 48,000 55,200 40,800
16/03/2026 47,500 -4.9 (-9.35%) 4,483,322 215,292.33 0 0 52,400 60,200 44,600
13/03/2026 51,000 -1.9 (-3.59%) 6,824,787 357,720.19 0 0 52,900 60,800 45,000
12/03/2026 55,100 5.9 (11.99%) 4,442,590 234,802.6 0 0 49,200 56,500 41,900
11/03/2026 50,100 4.1 (8.91%) 3,586,431 176,503.65 0 0 46,000 52,900 39,100
10/03/2026 47,700 4.7 (10.93%) 3,987,149 183,388.35 0 0 43,000 49,400 36,600
09/03/2026 40,800 -4.7 (-10.33%) 5,245,355 225,615.92 0 0 45,500 52,300 38,700
06/03/2026 46,200 1 (2.21%) 2,389,500 108,828.63 0 0 45,200 51,900 38,500
05/03/2026 43,500 -2.8 (-6.05%) 3,048,903 137,929.54 0 0 46,300 53,200 39,400
04/03/2026 46,800 -3 (-6.02%) 5,871,737 272,143.42 0 0 49,800 57,200 42,400
03/03/2026 50,400 1.2 (2.44%) 3,343,435 166,522.99 0 0 49,200 56,500 41,900
02/03/2026 50,900 5.4 (11.87%) 5,253,387 258,547.85 0 0 45,500 52,300 38,700
27/02/2026 44,000 1.2 (2.8%) 3,973,985 180,839.97 0 0 42,800 49,200 36,400
26/02/2026 43,200 2.8 (6.93%) 4,600,466 196,869.33 0 0 40,400 46,400 34,400
25/02/2026 41,300 3.2 (8.4%) 4,382,570 176,927.07 0 0 38,100 43,800 32,400
24/02/2026 38,300 -0.5 (-1.29%) 2,186,967 83,383.47 0 0 38,800 44,600 33,000
23/02/2026 38,300 1.8 (4.93%) 2,532,472 98,239.44 0 0 36,500 41,900 31,100
13/02/2026 37,300 2.6 (7.49%) 3,746,316 136,888.6 0 0 34,700 39,900 29,500
12/02/2026 34,800 2.2 (6.75%) 1,655,899 57,461.77 0 0 32,600 37,400 27,800
11/02/2026 33,100 0.2 (0.61%) 1,971,536 64,226.99 0 0 32,900 37,800 28,000
10/02/2026 32,500 -1.9 (-5.52%) 2,970,810 97,768.67 0 0 34,400 39,500 29,300
09/02/2026 34,400 0.4 (1.18%) 979,421 33,729.48 0 0 34,000 39,100 28,900
06/02/2026 33,600 -2.9 (-7.95%) 4,731,310 160,664.08 0 0 36,500 41,900 31,100
05/02/2026 35,600 -2.3 (-6.07%) 4,087,717 149,340.79 0 0 37,900 43,500 32,300
04/02/2026 38,000 -1 (-2.56%) 4,047,520 153,561.45 0 0 39,000 44,800 33,200
03/02/2026 38,000 -1.3 (-3.31%) 4,391,500 171,226.73 0 0 39,300 45,100 33,500
02/02/2026 38,800 -1.5 (-3.72%) 5,428,569 213,082.21 0 0 40,300 46,300 34,300
30/01/2026 40,700 5.2 (14.65%) 6,291,169 253,615.6 0 0 35,500 40,800 30,200
29/01/2026 36,400 4.7 (14.83%) 6,275,633 222,918.09 0 0 31,700 36,400 27,000
28/01/2026 32,100 2.3 (7.72%) 4,504,386 142,919.09 0 0 29,800 34,200 25,400
27/01/2026 30,000 0.2 (0.67%) 1,495,527 44,641.26 0 0 29,800 34,200 25,400
26/01/2026 29,700 0.3 (1.02%) 2,369,226 70,653.31 0 0 29,400 33,800 25,000
23/01/2026 28,200 -1.4 (-4.73%) 2,370,963 69,672.82 0 0 29,600 34,000 25,200
22/01/2026 28,900 -0.8 (-2.69%) 2,241,334 66,233.88 0 0 29,700 34,100 25,300
21/01/2026 29,800 -0.3 (-1.%) 2,297,682 68,343.28 0 0 30,100 34,600 25,600
20/01/2026 30,300 2.3 (8.21%) 5,178,145 155,870.32 0 0 28,000 32,200 23,800
19/01/2026 28,300 0.6 (2.17%) 2,459,200 68,841.79 0 0 27,700 31,800 23,600
16/01/2026 27,600 0.5 (1.85%) 2,183,634 60,417.01 0 0 27,100 31,100 23,100
15/01/2026 27,100 -0.7 (-2.52%) 1,970,546 53,430.72 0 0 27,800 31,900 23,700
14/01/2026 27,600 0.6 (2.22%) 3,128,335 86,847.75 0 0 27,000 31,000 23,000
13/01/2026 26,900 0.8 (3.07%) 1,579,956 42,627.49 0 0 26,100 30,000 22,200
12/01/2026 26,300 0.5 (1.94%) 1,675,431 43,673.71 0 0 25,800 29,600 22,000
09/01/2026 25,700 -0.9 (-3.38%) 2,140,258 55,281.12 0 0 26,600 30,500 22,700
08/01/2026 26,300 -0.6 (-2.23%) 2,048,494 54,520.54 0 0 26,900 30,900 22,900
07/01/2026 27,000 1.2 (4.65%) 2,530,063 67,950.16 0 0 25,800 29,600 22,000
06/01/2026 26,100 1.3 (5.24%) 2,388,020 61,697.92 0 0 24,800 28,500 21,100
05/01/2026 24,700 0.1 (0.41%) 1,223,969 30,353.5 0 0 24,600 28,200 21,000

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