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 12,700 -0.2 (-1.55%) 708 8.55 0 0 12,900 14,800 11,000
25/06/2026 12,600 0.1 (0.8%) 18,500 238.11 0 0 12,500 14,300 10,700
24/06/2026 12,500 0 (0%) 14,400 179.9 0 0 12,500 14,300 10,700
23/06/2026 12,500 0.9 (7.76%) 46,819 586.45 0 0 11,600 13,300 9,900
22/06/2026 11,600 -1.2 (-9.38%) 13,400 154.84 0 0 12,800 14,700 10,900
19/06/2026 12,800 0.2 (1.59%) 182 2.29 0 0 12,600 14,400 10,800
18/06/2026 12,400 0.1 (0.81%) 730 9.19 0 0 12,300 14,100 10,500
17/06/2026 12,100 0.7 (6.14%) 200 2.45 0 0 11,400 13,100 9,700
16/06/2026 12,900 -0.2 (-1.53%) 2,428 27.69 0 0 13,100 15,000 11,200
15/06/2026 13,100 -0.5 (-3.68%) 120 1.58 0 0 13,600 15,600 11,600
12/06/2026 13,500 0.1 (0.75%) 5,000 68.1 0 0 13,400 15,400 11,400
11/06/2026 13,800 1.3 (10.4%) 53,901 723.85 0 0 12,500 14,300 10,700
10/06/2026 12,600 1 (8.62%) 38,100 475.83 0 0 11,600 13,300 9,900
09/06/2026 11,600 0 (0%) 5,812 67.42 0 0 11,600 13,300 9,900
08/06/2026 11,800 0.2 (1.72%) 49,107 567.72 0 0 11,600 13,300 9,900
05/06/2026 11,600 0 (0%) 0 0 400,000 4,000 11,600 13,300 9,900
04/06/2026 11,500 0 (0%) 19,600 226.44 2,750,000 26,950 11,500 13,200 9,800
03/06/2026 11,600 0.1 (0.87%) 4,600 52.87 0 0 11,500 13,200 9,800
02/06/2026 11,300 -0.2 (-1.74%) 13,900 159.74 0 0 11,500 13,200 9,800
01/06/2026 11,100 -0.6 (-5.13%) 12,901 148.32 0 0 11,700 13,400 10,000
29/05/2026 11,600 0 (0%) 75,200 878.36 2,800,000 28,000 11,600 13,300 9,900
28/05/2026 11,600 0.1 (0.87%) 80,700 936.53 0 0 11,500 13,200 9,800
27/05/2026 10,700 -0.8 (-6.96%) 70,500 811.53 0 0 11,500 13,200 9,800
26/05/2026 11,400 0.4 (3.64%) 69,200 792.88 0 0 11,000 12,600 9,400
25/05/2026 10,500 0.4 (3.96%) 34,600 381.83 0 0 10,100 11,600 8,600
22/05/2026 10,100 -0.1 (-0.98%) 2,400 24.28 0 0 10,200 11,700 8,700
21/05/2026 10,200 0 (0%) 1,800 18.36 0 0 10,200 11,700 8,700
20/05/2026 10,200 -0.1 (-0.97%) 115 1.17 0 0 10,300 11,800 8,800
19/05/2026 10,700 0.4 (3.88%) 8,101 83.74 0 0 10,300 11,800 8,800
18/05/2026 10,300 -0.4 (-3.74%) 5,000 51.55 0 0 10,700 12,300 9,100
15/05/2026 10,800 0 (0%) 16,800 179.95 0 0 10,800 12,400 9,200
14/05/2026 10,800 0.4 (3.85%) 249 2.7 0 0 10,400 11,900 8,900
13/05/2026 10,400 -0.4 (-3.7%) 3,700 38.58 0 0 10,800 12,400 9,200
12/05/2026 10,800 0 (0%) 15,400 165.6 0 0 10,800 12,400 9,200
11/05/2026 10,800 0.1 (0.93%) 36,200 390.21 0 0 10,700 12,300 9,100
08/05/2026 10,700 0.3 (2.88%) 83,100 890.42 0 0 10,400 11,900 8,900
07/05/2026 10,300 -0.1 (-0.96%) 25,800 268.24 0 0 10,400 11,900 8,900
06/05/2026 10,800 0.3 (2.86%) 135,700 1,417.58 0 0 10,500 12,000 9,000
05/05/2026 10,200 -0.3 (-2.86%) 6,800 71.44 0 0 10,500 12,000 9,000
04/05/2026 10,500 0 (0%) 15,772 165.81 0 0 10,500 12,000 9,000
29/04/2026 10,400 -0.1 (-0.95%) 1,100 11.51 0 0 10,500 12,000 9,000
28/04/2026 10,500 0.4 (3.96%) 2,700 28.26 0 0 10,100 11,600 8,600
24/04/2026 10,100 0 (0%) 23,000 231.61 0 0 10,100 11,600 8,600
23/04/2026 10,300 -0.5 (-4.63%) 45,701 463.27 0 0 10,800 12,400 9,200
22/04/2026 10,800 0 (0%) 2,100 22.75 0 0 10,800 12,400 9,200
21/04/2026 10,700 -0.8 (-6.96%) 1,400 15.05 0 0 11,500 13,200 9,800
20/04/2026 11,500 0.2 (1.77%) 111 1.28 0 0 11,300 12,900 9,700
17/04/2026 11,200 0 (0%) 301 3.4 0 0 11,200 12,800 9,600
16/04/2026 11,000 -0.2 (-1.79%) 471 5.24 0 0 11,200 12,800 9,600
15/04/2026 11,200 0 (0%) 3,001 33.63 0 0 11,200 12,800 9,600
14/04/2026 11,000 0.1 (0.92%) 200 2.23 0 0 10,900 12,500 9,300
13/04/2026 10,900 0.2 (1.87%) 58,100 632.84 0 0 10,700 12,300 9,100
10/04/2026 10,800 0.1 (0.93%) 4,800 51.39 0 0 10,700 12,300 9,100
09/04/2026 10,800 0.1 (0.93%) 11,900 127.51 0 0 10,700 12,300 9,100
08/04/2026 10,800 0.4 (3.85%) 3,801 40.79 0 0 10,400 11,900 8,900
07/04/2026 10,100 -0.3 (-2.88%) 55,100 571.99 0 0 10,400 11,900 8,900
06/04/2026 10,300 0 (0%) 26,901 278.85 0 0 10,300 11,800 8,800
03/04/2026 10,200 0.1 (0.99%) 4,000 41.01 0 0 10,100 11,600 8,600
02/04/2026 10,000 -0.7 (-6.54%) 76,600 776.84 0 0 10,700 12,300 9,100
01/04/2026 10,900 0.2 (1.87%) 601 6.45 0 0 10,700 12,300 9,100
31/03/2026 10,800 0.4 (3.85%) 1,400 14.91 0 0 10,400 11,900 8,900
30/03/2026 10,800 0.2 (1.89%) 2,201 22.79 0 0 10,600 12,100 9,100
27/03/2026 10,500 0.2 (1.94%) 33,000 350.05 0 0 10,300 11,800 8,800
26/03/2026 10,300 -0.6 (-5.5%) 38,631 399.08 0 0 10,900 12,500 9,300
25/03/2026 10,900 0.1 (0.93%) 100 1.09 0 0 10,800 12,400 9,200
24/03/2026 10,700 0.4 (3.88%) 2,200 23.86 0 0 10,300 11,800 8,800
23/03/2026 10,400 -0.6 (-5.45%) 20,700 213.83 0 0 11,000 12,600 9,400
20/03/2026 11,000 0 (0%) 900 9.92 0 0 11,000 12,600 9,400
19/03/2026 11,000 0.1 (0.92%) 431 4.71 0 0 10,900 12,500 9,300
18/03/2026 11,000 0 (0%) 84,800 922.21 0 0 11,000 12,600 9,400
17/03/2026 11,100 0.1 (0.91%) 22,000 243 0 0 11,000 12,600 9,400
16/03/2026 11,000 0 (0%) 501 5.51 0 0 11,000 12,600 9,400
13/03/2026 11,000 0.3 (2.8%) 1,600 17.6 0 0 10,700 12,300 9,100
12/03/2026 10,700 0.2 (1.9%) 10,000 107.04 0 0 10,500 12,000 9,000
11/03/2026 10,500 0 (0%) 1,303 13.73 0 0 10,500 12,000 9,000
10/03/2026 10,500 0.3 (2.94%) 1,200 12.56 0 0 10,200 11,700 8,700
09/03/2026 10,000 -0.6 (-5.66%) 80,600 823.55 0 0 10,600 12,100 9,100
06/03/2026 10,300 -0.7 (-6.36%) 58,000 613.99 0 0 11,000 12,600 9,400
05/03/2026 11,000 0 (0%) 27,100 297.5 0 0 11,000 12,600 9,400
04/03/2026 11,200 0.3 (2.75%) 83,000 916.85 0 0 10,900 12,500 9,300
03/03/2026 10,800 0 (0%) 45,700 499.23 0 0 10,800 12,400 9,200
02/03/2026 10,600 -0.3 (-2.75%) 8,900 96 0 0 10,900 12,500 9,300
27/02/2026 11,000 0.1 (0.92%) 71,121 777.98 0 0 10,900 12,500 9,300
26/02/2026 10,800 -0.2 (-1.82%) 41,605 452.92 0 0 11,000 12,600 9,400
25/02/2026 11,000 -0.1 (-0.9%) 40,951 451.89 0 0 11,100 12,700 9,500
24/02/2026 11,100 0 (0%) 8,801 97.75 0 0 11,100 12,700 9,500
23/02/2026 11,300 -0.1 (-0.88%) 6,200 68.88 0 0 11,400 13,100 9,700
13/02/2026 11,300 0.1 (0.89%) 32,200 365.58 0 0 11,200 12,800 9,600
12/02/2026 11,300 0.2 (1.8%) 5,301 59.23 0 0 11,100 12,700 9,500
11/02/2026 11,300 0.3 (2.73%) 1,100 12.23 0 0 11,000 12,600 9,400
10/02/2026 11,000 -0.1 (-0.9%) 1,630 17.95 0 0 11,100 12,700 9,500
09/02/2026 11,200 0.2 (1.82%) 2,150 23.91 0 0 11,000 12,600 9,400
06/02/2026 10,900 -0.7 (-6.03%) 48,170 529.5 0 0 11,600 13,300 9,900
05/02/2026 11,400 0 (0%) 400 4.62 0 0 11,400 13,100 9,700
04/02/2026 11,500 0.5 (4.55%) 900 10.22 0 0 11,000 12,600 9,400
03/02/2026 11,000 -0.2 (-1.79%) 19,400 213.2 0 0 11,200 12,800 9,600
02/02/2026 11,100 -0.2 (-1.77%) 4,420 49.66 0 0 11,300 12,900 9,700
30/01/2026 11,300 0.3 (2.73%) 30,306 341. 0 0 11,000 12,600 9,400
29/01/2026 11,200 0.1 (0.9%) 16,300 179.47 0 0 11,100 12,700 9,500
28/01/2026 11,000 -0.2 (-1.79%) 3,700 41 0 0 11,200 12,800 9,600
27/01/2026 11,100 -0.2 (-1.77%) 801 8.95 0 0 11,300 12,900 9,700
26/01/2026 11,000 -0.1 (-0.9%) 4,000 45.07 0 0 11,100 12,700 9,500
23/01/2026 11,400 -0.1 (-0.87%) 9,100 101.23 0 0 11,500 13,200 9,800
22/01/2026 11,500 0.5 (4.55%) 20,105 230.86 0 0 11,000 12,600 9,400
21/01/2026 11,200 0.2 (1.82%) 51,400 565.69 0 0 11,000 12,600 9,400
20/01/2026 11,000 -0.1 (-0.9%) 18,300 201.48 0 0 11,100 12,700 9,500
19/01/2026 11,100 0 (0%) 10,905 121.07 0 0 11,100 12,700 9,500
16/01/2026 11,000 -0.3 (-2.65%) 17,700 196.74 0 0 11,300 12,900 9,700
15/01/2026 11,300 -0.3 (-2.59%) 5,100 57.63 0 0 11,600 13,300 9,900
14/01/2026 11,400 0 (0%) 12,700 147.95 0 0 11,400 13,100 9,700
13/01/2026 11,400 0 (0%) 63,400 722.24 0 0 11,400 13,100 9,700
12/01/2026 11,600 0.6 (5.45%) 5,500 62.61 0 0 11,000 12,600 9,400
09/01/2026 11,200 0.2 (1.82%) 40,517 445.89 0 0 11,000 12,600 9,400
08/01/2026 11,400 0.4 (3.64%) 14,120 155.57 0 0 11,000 12,600 9,400
07/01/2026 11,300 0.3 (2.73%) 32,290 355.8 0 0 11,000 12,600 9,400
06/01/2026 11,200 0.2 (1.82%) 33,000 363.14 0 0 11,000 12,600 9,400
05/01/2026 11,100 0 (0%) 34,612 382.38 0 0 11,100 12,700 9,500
31/12/2025 11,100 -0.1 (-0.89%) 18,601 206.05 0 0 11,200 12,800 9,600
30/12/2025 11,600 0.6 (5.45%) 3,700 41.28 0 0 11,000 12,600 9,400
29/12/2025 11,400 0.5 (4.59%) 18,600 204.71 0 0 10,900 12,500 9,300

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