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
30/06/2026 7,400 -0.1 (-1.33%) 15,800 118.3 0 0 7,500 8,200 6,800
29/06/2026 7,500 0.1 (1.35%) 29,400 218 0 0 7,400 8,100 6,700
26/06/2026 7,400 0.1 (1.37%) 32,500 240.14 0 0 7,300 8,000 6,600
25/06/2026 7,300 -0.2 (-2.67%) 62,709 465.07 0 0 7,500 8,200 6,800
24/06/2026 7,500 0.1 (1.35%) 86,261 624.19 0 0 7,400 8,100 6,700
23/06/2026 7,400 0 (0%) 54,902 406.11 0 0 7,400 8,100 6,700
22/06/2026 7,400 0.1 (1.37%) 61,994 454.09 0 0 7,300 8,000 6,600
19/06/2026 7,300 -0.1 (-1.35%) 65,061 472.07 0 0 7,400 8,100 6,700
18/06/2026 7,400 -0.1 (-1.33%) 20,092 147.56 0 0 7,500 8,200 6,800
17/06/2026 7,500 0 (0%) 89,017 649.47 0 0 7,500 8,200 6,800
16/06/2026 7,500 0 (0%) 59,440 438.1 0 0 7,500 8,200 6,800
15/06/2026 7,500 0.2 (2.74%) 131,636 951.34 0 0 7,300 8,000 6,600
12/06/2026 7,300 -0.2 (-2.67%) 127,327 946.46 0 0 7,500 8,200 6,800
11/06/2026 7,500 -0.1 (-1.32%) 86,179 643.24 0 0 7,600 8,300 6,900
10/06/2026 7,600 -0.1 (-1.3%) 130,017 958.41 0 0 7,700 8,400 7,000
09/06/2026 7,700 0.7 (10%) 289,107 2,200.72 0 0 7,000 7,700 6,300
08/06/2026 7,000 0.2 (2.94%) 229,320 1,554.96 0 0 6,800 7,400 6,200
05/06/2026 6,800 -0.7 (-9.33%) 354,699 2,523.25 0 0 7,500 8,200 6,800
04/06/2026 7,500 -0.5 (-6.25%) 404,098 3,028.44 0 0 8,000 8,800 7,200
03/06/2026 8,000 0.3 (3.9%) 144,561 1,120.86 0 0 7,700 8,400 7,000
02/06/2026 7,700 -0.6 (-7.23%) 615,894 4,729.56 0 0 8,300 9,100 7,500
01/06/2026 8,300 -0.9 (-9.78%) 811,682 7,380.39 0 0 9,200 10,100 8,300
29/05/2026 9,200 -0.4 (-4.17%) 444,396 4,325.38 0 0 9,600 10,500 8,700
28/05/2026 9,600 0.8 (9.09%) 660,274 6,263.53 0 0 8,800 9,600 8,000
27/05/2026 8,800 0.8 (10%) 588,157 5,023.27 0 0 8,000 8,800 7,200
26/05/2026 8,000 0 (0%) 365,246 2,886.26 0 0 8,000 8,800 7,200
25/05/2026 8,000 0.7 (9.59%) 1,021,699 8,005.9 0 0 7,300 8,000 6,600
22/05/2026 7,300 0.6 (8.96%) 475,621 3,472.03 0 0 6,700 7,300 6,100
21/05/2026 6,700 0.6 (9.84%) 346,681 2,320.22 0 0 6,100 6,700 5,500
20/05/2026 6,100 0.5 (8.93%) 434,751 2,608.39 0 0 5,600 6,100 5,100
19/05/2026 5,600 0.1 (1.82%) 91,501 512.84 5,190,000 25,950 5,500 6,000 5,000
18/05/2026 5,500 -0.1 (-1.79%) 15,300 84.54 0 0 5,600 6,100 5,100
15/05/2026 5,600 0 (0%) 20,220 113.05 0 0 5,600 6,100 5,100
14/05/2026 5,600 0 (0%) 14,100 78.14 0 0 5,600 6,100 5,100
13/05/2026 5,600 0 (0%) 14,000 78.24 0 0 5,600 6,100 5,100
12/05/2026 5,600 0 (0%) 38,500 216.47 0 0 5,600 6,100 5,100
11/05/2026 5,600 0 (0%) 90,500 499.1 0 0 5,600 6,100 5,100
08/05/2026 5,600 0 (0%) 92,800 513.68 0 0 5,600 6,100 5,100
07/05/2026 5,600 0.1 (1.82%) 40,900 227.94 0 0 5,500 6,000 5,000
06/05/2026 5,500 -0.1 (-1.79%) 29,900 164.67 0 0 5,600 6,100 5,100
05/05/2026 5,600 0 (0%) 76,500 425.98 0 0 5,600 6,100 5,100
04/05/2026 5,600 -0.1 (-1.75%) 33,400 184.11 0 0 5,700 6,200 5,200
29/04/2026 5,700 0 (0%) 41,900 234.88 0 0 5,700 6,200 5,200
28/04/2026 5,700 0.1 (1.79%) 36,100 202.71 0 0 5,600 6,100 5,100
24/04/2026 5,600 -0.3 (-5.08%) 43,300 242.91 0 0 5,900 6,400 5,400
23/04/2026 5,900 -0.2 (-3.28%) 11,500 68.44 0 0 6,100 6,700 5,500
22/04/2026 6,100 0.5 (8.93%) 263,015 1,570.28 0 0 5,600 6,100 5,100
21/04/2026 5,600 0 (0%) 17,901 100.34 0 0 5,600 6,100 5,100
20/04/2026 5,600 0 (0%) 52,300 286.9 0 0 5,600 6,100 5,100
17/04/2026 5,600 0.1 (1.82%) 2,406 13.24 0 0 5,500 6,000 5,000
16/04/2026 5,500 0 (0%) 19,602 106.11 0 0 5,500 6,000 5,000
15/04/2026 5,500 -0.1 (-1.79%) 12,200 67.1 0 0 5,600 6,100 5,100
14/04/2026 5,600 0 (0%) 48,400 268.05 0 0 5,600 6,100 5,100
13/04/2026 5,600 0 (0%) 18,900 103.46 0 0 5,600 6,100 5,100
10/04/2026 5,600 0.1 (1.82%) 81,700 449.49 0 0 5,500 6,000 5,000
09/04/2026 5,500 -0.2 (-3.51%) 132,780 734.69 0 0 5,700 6,200 5,200
08/04/2026 5,700 0.1 (1.79%) 72,900 409.93 0 0 5,600 6,100 5,100
07/04/2026 5,600 -0.1 (-1.75%) 28,205 155.6 0 0 5,700 6,200 5,200
06/04/2026 5,700 0.1 (1.79%) 64,200 357.95 0 0 5,600 6,100 5,100
03/04/2026 5,600 0 (0%) 68,900 388.47 0 0 5,600 6,100 5,100
02/04/2026 5,600 0.1 (1.82%) 123,700 681.65 0 0 5,500 6,000 5,000
01/04/2026 5,500 0.1 (1.85%) 35,557 194.7 0 0 5,400 5,900 4,900
31/03/2026 5,400 0 (0%) 10,300 55.89 0 0 5,400 5,900 4,900
30/03/2026 5,400 0 (0%) 24,000 129.59 0 0 5,400 5,900 4,900
27/03/2026 5,400 0 (0%) 53,400 288.45 0 0 5,400 5,900 4,900
26/03/2026 5,400 0 (0%) 13,000 70.05 0 0 5,400 5,900 4,900
25/03/2026 5,400 0 (0%) 41,802 226.01 19,729,181 116,402.17 5,400 5,900 4,900
24/03/2026 5,400 0 (0%) 20,305 110.39 0 0 5,400 5,900 4,900
23/03/2026 5,400 -0.2 (-3.57%) 35,000 187.01 0 0 5,600 6,100 5,100
20/03/2026 5,600 0 (0%) 20,000 110 0 0 5,600 6,100 5,100
19/03/2026 5,600 0 (0%) 15,100 83.07 0 0 5,600 6,100 5,100
18/03/2026 5,600 0 (0%) 82,000 451.46 0 0 5,600 6,100 5,100
17/03/2026 5,600 -0.1 (-1.75%) 43,600 243.49 0 0 5,700 6,200 5,200
16/03/2026 5,700 0 (0%) 4,610 25.88 0 0 5,700 6,200 5,200
13/03/2026 5,700 0.1 (1.79%) 41,700 239.29 0 0 5,600 6,100 5,100
12/03/2026 5,600 0 (0%) 5,100 28.56 0 0 5,600 6,100 5,100
11/03/2026 5,600 0.1 (1.82%) 8,165 46.42 0 0 5,500 6,000 5,000
10/03/2026 5,500 0.1 (1.85%) 57,166 311.85 0 0 5,400 5,900 4,900
09/03/2026 5,400 -0.4 (-6.9%) 85,000 460.69 0 0 5,800 6,300 5,300
06/03/2026 5,800 0 (0%) 21,500 122.92 0 0 5,800 6,300 5,300
05/03/2026 5,800 -0.1 (-1.69%) 22,000 128.01 0 0 5,900 6,400 5,400
04/03/2026 5,900 0.1 (1.72%) 61,300 352.64 0 0 5,800 6,300 5,300
03/03/2026 5,800 -0.1 (-1.69%) 50,080 287.71 0 0 5,900 6,400 5,400
02/03/2026 5,900 0 (0%) 24,551 141.65 0 0 5,900 6,400 5,400
27/02/2026 5,900 -0.1 (-1.67%) 13,100 76.54 0 0 6,000 6,600 5,400
26/02/2026 6,000 0.1 (1.69%) 20,700 122.81 0 0 5,900 6,400 5,400
25/02/2026 5,900 0 (0%) 14,000 81.11 0 0 5,900 6,400 5,400
24/02/2026 5,900 0.1 (1.72%) 12,300 71.52 0 0 5,800 6,300 5,300
23/02/2026 5,800 0 (0%) 15,200 88.23 0 0 5,800 6,300 5,300
13/02/2026 5,800 0 (0%) 42,900 245.69 0 0 5,800 6,300 5,300
12/02/2026 5,800 -0.1 (-1.69%) 52,000 297.1 0 0 5,900 6,400 5,400
11/02/2026 5,900 0.1 (1.72%) 34,201 197.54 0 0 5,800 6,300 5,300
10/02/2026 5,800 0 (0%) 8,501 48.14 0 0 5,800 6,300 5,300
09/02/2026 5,800 0 (0%) 33,500 189.95 0 0 5,800 6,300 5,300
06/02/2026 5,800 -0.1 (-1.69%) 57,610 331.65 0 0 5,900 6,400 5,400
05/02/2026 5,900 -0.1 (-1.67%) 22,610 131.88 0 0 6,000 6,600 5,400
04/02/2026 6,000 0.3 (5.26%) 28,401 165.25 0 0 5,700 6,200 5,200
03/02/2026 5,700 -0.1 (-1.72%) 48,800 287.28 0 0 5,800 6,300 5,300
02/02/2026 5,800 -0.4 (-6.45%) 172,210 1,002.3 0 0 6,200 6,800 5,600
30/01/2026 6,200 0.1 (1.64%) 59,100 359.46 0 0 6,100 6,700 5,500
29/01/2026 6,100 -0.1 (-1.61%) 42,601 260.03 0 0 6,200 6,800 5,600
28/01/2026 6,200 0 (0%) 11,500 69.78 0 0 6,200 6,800 5,600
27/01/2026 6,200 0 (0%) 41,000 253.1 0 0 6,200 6,800 5,600
26/01/2026 6,200 0 (0%) 33,209 203.98 0 0 6,200 6,800 5,600
23/01/2026 6,200 0.1 (1.64%) 42,050 263.23 0 0 6,100 6,700 5,500
22/01/2026 6,100 0.5 (8.93%) 53,701 324.74 0 0 5,600 6,100 5,100
21/01/2026 5,600 -0.6 (-9.68%) 50,500 287.02 0 0 6,200 6,800 5,600
20/01/2026 6,200 -0.1 (-1.59%) 10,300 63.58 0 0 6,300 6,900 5,700
19/01/2026 6,300 0.1 (1.61%) 21,602 135.68 0 0 6,200 6,800 5,600
16/01/2026 6,200 -0.5 (-7.46%) 23,402 145.96 0 0 6,700 7,300 6,100
15/01/2026 6,700 0.6 (9.84%) 53,600 337.61 0 0 6,100 6,700 5,500
14/01/2026 6,100 0.1 (1.67%) 74,500 453.11 0 0 6,000 6,600 5,400
13/01/2026 6,000 0 (0%) 29,700 177.52 0 0 6,000 6,600 5,400
12/01/2026 6,000 0.1 (1.69%) 75,000 442.83 0 0 5,900 6,400 5,400
09/01/2026 5,900 -0.1 (-1.67%) 66,900 389.6 0 0 6,000 6,600 5,400
08/01/2026 6,000 0 (0%) 26,900 158.96 0 0 6,000 6,600 5,400
07/01/2026 6,000 0 (0%) 24,100 142.8 0 0 6,000 6,600 5,400
06/01/2026 6,000 -0.1 (-1.64%) 18,900 113.45 0 0 6,100 6,700 5,500
05/01/2026 6,100 0 (0%) 28,101 167.26 0 0 6,100 6,700 5,500
31/12/2025 6,100 0 (0%) 900 5.45 0 0 6,100 6,700 5,500
30/12/2025 6,100 0.1 (1.67%) 21,500 128.22 0 0 6,000 6,600 5,400

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