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 12,550 -0.1 (-0.79%) 7,449,400 93,697.55 0 0 12,650 13,500 11,800
25/06/2026 12,650 -0.3 (-2.32%) 7,580,000 96,619.74 2,550,000 30,855 12,950 13,850 12,050
24/06/2026 12,950 0.65 (5.28%) 27,152,700 339,035.41 850,000 9,820 12,300 13,150 11,450
23/06/2026 12,300 -0.65 (-5.02%) 21,278,100 267,257.37 0 0 12,950 13,850 12,050
22/06/2026 12,950 0.05 (0.39%) 14,295,400 182,256.89 420,000 5,796 12,900 13,800 12,000
19/06/2026 12,900 -0.4 (-3.01%) 14,984,200 196,154.73 0 0 13,300 14,200 12,400
18/06/2026 13,300 -0.05 (-0.37%) 14,203,000 187,283.83 50,000 660 13,350 14,250 12,450
17/06/2026 13,350 -0.15 (-1.11%) 11,471,100 154,956.88 0 0 13,500 14,400 12,600
16/06/2026 13,500 0.25 (1.89%) 16,414,600 220,486.76 0 0 13,250 14,150 12,350
15/06/2026 13,250 0.25 (1.92%) 11,111,400 146,005.23 0 0 13,000 13,900 12,100
12/06/2026 13,000 0 (0%) 10,889,900 142,560.22 0 0 13,000 13,900 12,100
11/06/2026 13,000 -0.2 (-1.52%) 16,605,100 220,995.83 0 0 13,200 14,100 12,300
10/06/2026 13,200 0.85 (6.88%) 10,424,500 135,068.63 1,500,000 19,800 12,350 13,200 11,500
09/06/2026 13,250 -0.6 (-4.33%) 14,028,700 189,719.63 1,500,000 19,350 13,850 14,800 12,900
08/06/2026 13,850 0.3 (2.21%) 21,815,100 303,014.32 0 0 13,550 14,450 12,650
05/06/2026 13,550 -0.3 (-2.17%) 10,116,100 139,017.38 0 0 13,850 14,800 12,900
04/06/2026 13,850 0.25 (1.84%) 10,792,000 148,539.65 1,700,000 23,290 13,600 14,550 12,650
03/06/2026 13,600 -0.6 (-4.23%) 52,494,100 712,049.63 5,006,624 66,688.1 14,200 15,150 13,250
02/06/2026 14,200 -1.05 (-6.89%) 26,810,000 388,486.7 0 0 15,250 16,300 14,200
01/06/2026 15,250 0.15 (0.99%) 7,995,400 121,293.38 0 0 15,100 16,150 14,050
29/05/2026 15,100 0.05 (0.33%) 16,672,600 250,803.96 10,250,000 151,500 15,050 16,100 14,000
28/05/2026 15,050 -0.35 (-2.27%) 7,728,500 118,192.61 0 0 15,400 16,450 14,350
27/05/2026 15,400 -0.15 (-0.96%) 19,953,600 304,465.92 270,000 3,928.5 15,550 16,600 14,500
26/05/2026 15,550 0.05 (0.32%) 10,590,900 165,590.55 100,000 1,445 15,500 16,550 14,450
25/05/2026 15,500 0 (0%) 8,992,200 140,958.72 260,000 3,770 15,500 16,550 14,450
22/05/2026 15,500 0.2 (1.31%) 13,227,600 205,039.14 5,399,200 86,387.2 15,300 16,350 14,250
21/05/2026 15,300 -0.6 (-3.77%) 16,094,300 249,988.62 20,000 323 15,900 17,000 14,800
20/05/2026 15,900 -0.8 (-4.79%) 48,392,000 762,925.99 0 0 16,700 17,850 15,550
19/05/2026 16,700 -0.45 (-2.62%) 23,965,600 401,575.6 0 0 17,150 18,350 15,950
18/05/2026 17,150 -0.15 (-0.87%) 14,873,200 256,691.45 0 0 17,300 18,500 16,100
15/05/2026 17,300 0.65 (3.9%) 31,424,800 536,396.15 0 0 16,650 17,800 15,500
14/05/2026 16,650 -0.05 (-0.3%) 9,676,400 160,331.12 0 0 16,700 17,850 15,550
13/05/2026 16,700 0.4 (2.45%) 21,481,900 354,367.56 0 0 16,300 17,400 15,200
12/05/2026 16,300 -0.5 (-2.98%) 26,976,000 450,096.15 0 0 16,800 17,950 15,650
11/05/2026 16,800 -0.4 (-2.33%) 25,105,300 424,490.56 0 0 17,200 18,400 16,000
08/05/2026 17,200 0.65 (3.93%) 41,026,000 682,319.96 0 0 16,550 17,700 15,400
07/05/2026 16,550 -0.6 (-3.5%) 46,770,500 783,790.39 0 0 17,150 18,350 15,950
06/05/2026 17,150 -0.65 (-3.65%) 75,340,000 1,282,281.05 10,617,500 176,550.5 17,800 19,000 16,600
05/05/2026 17,800 -1.3 (-6.81%) 33,347,800 595,806.6 4,616,076 82,166.15 19,100 20,400 17,800
04/05/2026 19,100 -1.4 (-6.83%) 35,233,300 689,623.5 0 0 20,500 21,900 19,100
29/04/2026 20,500 0 (0%) 25,648,100 526,044.44 400,000 8,480 20,500 21,900 19,100
28/04/2026 20,500 1.05 (5.4%) 42,262,100 844,413.6 20,000 362 19,450 20,800 18,100
24/04/2026 19,450 0.25 (1.3%) 33,645,500 640,914.22 0 0 19,200 20,500 17,900
23/04/2026 19,200 0.45 (2.4%) 41,710,500 804,051.35 0 0 18,750 20,050 17,450
22/04/2026 18,750 1.05 (5.93%) 41,300,600 758,630.76 0 0 17,700 18,900 16,500
21/04/2026 17,700 0.55 (3.21%) 48,772,400 868,286.99 450,000 8,100 17,150 18,350 15,950
20/04/2026 17,150 0.1 (0.59%) 11,247,700 191,718.83 0 0 17,050 18,200 15,900
17/04/2026 17,050 0.05 (0.29%) 16,760,800 285,612.9 9,700,000 154,230 17,000 18,150 15,850
16/04/2026 17,000 -0.5 (-2.86%) 28,122,400 478,636.83 0 0 17,500 18,700 16,300
15/04/2026 17,500 0.4 (2.34%) 36,700,200 653,587.18 0 0 17,100 18,250 15,950
14/04/2026 17,100 -0.1 (-0.58%) 23,862,100 405,619.69 0 0 17,200 18,400 16,000
13/04/2026 17,200 0.4 (2.38%) 29,274,200 501,090.52 1,350,000 23,082.5 16,800 17,950 15,650
10/04/2026 16,800 0.1 (0.6%) 26,344,600 446,682.7 0 0 16,700 17,850 15,550
09/04/2026 16,700 0.95 (6.03%) 81,700,700 1,363,791.19 90,000 1,318.5 15,750 16,850 14,650
08/04/2026 15,750 1 (6.78%) 30,279,800 468,790.6 0 0 14,750 15,750 13,750
07/04/2026 14,750 0.2 (1.37%) 16,772,400 242,218.15 22,442,500 304,095.88 14,550 15,550 13,550
06/04/2026 14,550 0.25 (1.75%) 23,143,000 340,498.28 0 0 14,300 15,300 13,300
03/04/2026 14,300 0.4 (2.88%) 26,691,600 383,144.42 900,000 12,761 13,900 14,850 12,950
02/04/2026 13,900 -0.25 (-1.77%) 7,095,900 98,623.73 0 0 14,150 15,100 13,200
01/04/2026 14,150 0 (0%) 13,962,300 197,786.34 0 0 14,150 15,100 13,200
31/03/2026 14,150 0.3 (2.17%) 15,917,500 224,618.54 235,000 3,254.75 13,850 14,800 12,900
30/03/2026 13,850 -0.45 (-3.15%) 15,371,800 215,132.72 0 0 14,300 15,300 13,300
27/03/2026 14,300 0.1 (0.7%) 22,253,900 319,154.06 494,000 7,337.63 14,200 15,150 13,250
26/03/2026 14,200 0.4 (2.9%) 21,341,200 299,008.25 0 0 13,800 14,750 12,850
25/03/2026 13,800 0.55 (4.15%) 17,684,500 240,378.31 107,000 1,456.81 13,250 14,150 12,350
24/03/2026 13,250 0.7 (5.58%) 17,746,000 235,088.36 200,000 2,340 12,550 13,400 11,700
23/03/2026 12,550 -0.9 (-6.69%) 27,154,900 352,318.92 564,200 7,177.75 13,450 14,350 12,550
20/03/2026 13,450 -0.45 (-3.24%) 27,392,500 385,618.8 0 0 13,900 14,850 12,950
19/03/2026 13,900 0.9 (6.92%) 25,979,200 355,068.85 600,000 8,340 13,000 13,900 12,100
18/03/2026 13,000 -0.4 (-2.99%) 15,001,900 196,526.53 0 0 13,400 14,300 12,500
17/03/2026 13,400 -0.1 (-0.74%) 22,471,600 305,090.88 0 0 13,500 14,400 12,600
16/03/2026 13,500 0.85 (6.72%) 48,999,700 656,318.67 0 0 12,650 13,500 11,800
13/03/2026 12,650 0.8 (6.75%) 23,778,300 298,324.03 0 0 11,850 12,650 11,050
12/03/2026 11,850 0.75 (6.76%) 19,587,600 228,323.76 0 0 11,100 11,850 10,350
11/03/2026 11,100 0.45 (4.23%) 9,647,400 106,389.73 0 0 10,650 11,350 9,910
10/03/2026 10,650 0.15 (1.43%) 11,911,100 124,445.79 0 0 10,500 11,200 9,770
09/03/2026 10,500 -0.75 (-6.67%) 10,761,000 113,037.77 0 0 11,250 12,000 10,500
06/03/2026 11,250 0.1 (0.9%) 5,562,800 62,533.11 0 0 11,150 11,900 10,400
05/03/2026 11,150 0.05 (0.45%) 7,449,900 84,047.35 0 0 11,100 11,850 10,350
04/03/2026 11,100 -0.45 (-3.9%) 14,106,300 157,969.38 0 0 11,550 12,350 10,750
03/03/2026 11,550 -0.05 (-0.43%) 8,407,000 97,452.12 0 0 11,600 12,400 10,800
02/03/2026 11,600 -0.7 (-5.69%) 8,979,900 106,081.33 0 0 12,300 13,150 11,450
27/02/2026 12,300 -0.3 (-2.38%) 6,771,300 83,787.71 0 0 12,600 13,450 11,750
26/02/2026 12,600 -0.05 (-0.4%) 4,121,000 52,038.72 0 0 12,650 13,500 11,800
25/02/2026 12,650 -0.1 (-0.78%) 4,315,700 54,754.34 0 0 12,750 13,600 11,900
24/02/2026 12,750 0 (0%) 4,747,600 60,389.27 0 0 12,750 13,600 11,900
23/02/2026 12,750 0.1 (0.79%) 2,900,000 36,855.75 0 0 12,650 13,500 11,800
13/02/2026 12,650 -0.3 (-2.32%) 5,097,700 64,984.6 0 0 12,950 13,850 12,050
12/02/2026 12,950 0.15 (1.17%) 5,348,900 68,816.98 0 0 12,800 13,650 11,950
11/02/2026 12,800 0.5 (4.07%) 6,272,500 79,139.65 0 0 12,300 13,150 11,450
10/02/2026 12,300 0.1 (0.82%) 4,514,500 55,636.4 0 0 12,200 13,050 11,350
09/02/2026 12,200 0 (0%) 3,929,200 48,070.46 0 0 12,200 13,050 11,350
06/02/2026 12,200 -0.15 (-1.21%) 7,101,300 86,360.25 0 0 12,350 13,200 11,500
05/02/2026 12,350 -0.2 (-1.59%) 4,754,600 59,623.42 60,000 750 12,550 13,400 11,700
04/02/2026 12,550 -0.3 (-2.33%) 4,681,100 59,245.94 0 0 12,850 13,700 12,000
03/02/2026 12,850 0 (0%) 6,061,600 78,299.18 468,000 6,037.2 12,850 13,700 12,000
02/02/2026 12,850 -0.15 (-1.15%) 11,835,500 153,550.66 0 0 13,000 13,900 12,100
30/01/2026 13,000 0.85 (7.%) 13,138,500 166,481.6 0 0 12,150 13,000 11,300
29/01/2026 12,150 0.25 (2.1%) 3,854,600 46,426.21 0 0 11,900 12,700 11,100
28/01/2026 11,900 0.5 (4.39%) 6,951,800 81,454.52 0 0 11,400 12,150 10,650
27/01/2026 11,400 -0.45 (-3.8%) 11,701,500 135,386.58 0 0 11,850 12,650 11,050
26/01/2026 11,850 -0.65 (-5.2%) 12,176,700 147,629.7 0 0 12,500 13,350 11,650
23/01/2026 12,500 -0.3 (-2.34%) 7,998,800 100,814.01 0 0 12,800 13,650 11,950
22/01/2026 12,800 0.2 (1.59%) 14,204,500 181,758.33 0 0 12,600 13,450 11,750
21/01/2026 12,600 -0.15 (-1.18%) 5,163,900 65,264.67 0 0 12,750 13,600 11,900
20/01/2026 12,750 -0.2 (-1.54%) 6,554,800 83,961.4 413,669 5,395.9 12,950 13,850 12,050
19/01/2026 12,950 -0.1 (-0.77%) 4,809,500 62,218.62 300,000 3,915 13,050 13,950 12,150
16/01/2026 13,050 0.25 (1.95%) 8,177,300 105,880.98 0 0 12,800 13,650 11,950
15/01/2026 12,800 -0.1 (-0.78%) 5,566,600 71,704.48 0 0 12,900 13,800 12,000
14/01/2026 12,900 0.15 (1.18%) 9,642,300 125,051.88 20,000 240 12,750 13,600 11,900
13/01/2026 12,750 -0.05 (-0.39%) 8,220,000 105,938.77 0 0 12,800 13,650 11,950
12/01/2026 12,800 0.25 (1.99%) 11,835,400 149,476.07 0 0 12,550 13,400 11,700
09/01/2026 12,550 -0.75 (-5.64%) 22,081,700 282,804.79 0 0 13,300 14,200 12,400
08/01/2026 13,300 0.1 (0.76%) 8,042,700 107,098.9 0 0 13,200 14,100 12,300
07/01/2026 13,200 -0.15 (-1.12%) 10,517,800 138,685.97 0 0 13,350 14,250 12,450
06/01/2026 13,350 0 (0%) 8,728,100 117,359.65 0 0 13,350 14,250 12,450
05/01/2026 13,350 0 (0%) 8,515,100 114,827.01 0 0 13,350 14,250 12,450
31/12/2025 13,350 -0.55 (-3.96%) 7,442,800 102,020.67 0 0 13,900 14,850 12,950
30/12/2025 13,900 -0.25 (-1.77%) 8,445,000 120,697.57 0 0 14,150 15,100 13,200
29/12/2025 14,150 0.9 (6.79%) 15,253,500 211,839.82 0 0 13,250 14,150 12,350

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