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 23,100 -1.4 (-5.71%) 2,000 46.09 0 0 24,500 26,200 22,800
25/06/2026 24,500 0 (0%) 0 0 0 0 24,500 26,200 22,800
24/06/2026 24,500 0 (0%) 0 0 170,800 4,184.6 24,500 26,200 22,800
23/06/2026 24,500 1 (4.26%) 200 4.9 0 0 23,500 25,100 21,900
22/06/2026 23,500 0 (0%) 100 2.35 0 0 23,500 25,100 21,900
19/06/2026 23,500 0 (0%) 0 0 0 0 23,500 25,100 21,900
18/06/2026 23,500 0.3 (1.29%) 500 11.75 0 0 23,200 24,800 21,600
17/06/2026 23,200 -0.8 (-3.33%) 500 11.66 0 0 24,000 25,650 22,350
16/06/2026 24,000 0.1 (0.42%) 600 14.36 0 0 23,900 25,550 22,250
15/06/2026 23,900 0 (0%) 0 0 1,340,000 31,490 23,900 25,550 22,250
12/06/2026 23,900 0 (0%) 0 0 0 0 23,900 25,550 22,250
11/06/2026 23,900 0 (0%) 0 0 0 0 23,900 25,550 22,250
10/06/2026 23,900 0 (0%) 1,000 23.9 0 0 23,900 25,550 22,250
09/06/2026 23,900 0.6 (2.58%) 40,300 966.85 0 0 23,300 24,900 21,700
08/06/2026 23,300 0 (0%) 0 0 0 0 23,300 24,900 21,700
05/06/2026 23,300 0 (0%) 0 0 0 0 23,300 24,900 21,700
04/06/2026 23,300 0 (0%) 0 0 0 0 23,300 24,900 21,700
03/06/2026 23,300 0 (0%) 3,600 83.3 0 0 23,300 24,900 21,700
02/06/2026 23,300 0 (0%) 0 0 0 0 23,300 24,900 21,700
01/06/2026 23,300 0 (0%) 0 0 0 0 23,300 24,900 21,700
29/05/2026 23,300 0 (0%) 0 0 0 0 23,300 24,900 21,700
28/05/2026 23,300 -1.55 (-6.24%) 200 4.66 0 0 24,850 26,550 23,150
27/05/2026 24,850 0 (0%) 0 0 0 0 24,850 26,550 23,150
26/05/2026 24,850 0 (0%) 0 0 0 0 24,850 26,550 23,150
25/05/2026 24,850 1.35 (5.74%) 4,400 108.66 0 0 23,500 25,100 21,900
22/05/2026 23,500 0 (0%) 0 0 0 0 23,500 25,100 21,900
21/05/2026 23,500 0 (0%) 700 16.59 0 0 23,500 25,100 21,900
20/05/2026 23,500 0 (0%) 0 0 0 0 23,500 25,100 21,900
19/05/2026 23,500 0 (0%) 3,700 90.99 0 0 23,500 25,100 21,900
18/05/2026 23,500 0.2 (0.86%) 100 2.35 0 0 23,300 24,900 21,700
15/05/2026 23,300 0.3 (1.3%) 112,900 2,764.7 0 0 23,000 24,600 21,400
14/05/2026 23,000 0.1 (0.44%) 1,300 29.86 0 0 22,900 24,500 21,300
13/05/2026 22,900 0 (0%) 100 2.29 0 0 22,900 24,500 21,300
12/05/2026 22,900 -0.1 (-0.43%) 600 13.69 0 0 23,000 24,600 21,400
11/05/2026 23,000 -0.5 (-2.13%) 1,500 34.5 0 0 23,500 25,100 21,900
08/05/2026 23,500 -1.3 (-5.24%) 800 18.91 0 0 24,800 26,500 23,100
07/05/2026 24,800 0.55 (2.27%) 1,600 38.86 0 0 24,250 25,900 22,600
06/05/2026 24,250 0.05 (0.21%) 3,100 74.6 0 0 24,200 25,850 22,550
05/05/2026 24,200 -0.05 (-0.21%) 900 20.62 0 0 24,250 25,900 22,600
04/05/2026 24,250 1.55 (6.83%) 18,700 449.58 0 0 22,700 24,250 21,150
29/04/2026 22,700 -0.95 (-4.02%) 700 16.05 0 0 23,650 25,300 22,000
28/04/2026 23,650 1.25 (5.58%) 300 7.13 1,880,000 42,154 22,400 23,950 20,850
24/04/2026 22,400 0 (0%) 0 0 0 0 22,400 23,950 20,850
23/04/2026 22,400 0 (0%) 2,000 44.8 0 0 22,400 23,950 20,850
22/04/2026 22,400 -0.15 (-0.67%) 2,000 44.98 0 0 22,550 24,100 21,000
21/04/2026 22,550 -0.25 (-1.1%) 1,100 24.96 0 0 22,800 24,350 21,250
20/04/2026 22,800 0 (0%) 0 0 0 0 22,800 24,350 21,250
17/04/2026 22,800 -1 (-4.2%) 2,900 66.1 0 0 23,800 25,450 22,150
16/04/2026 23,800 0 (0%) 0 0 0 0 23,800 25,450 22,150
15/04/2026 23,800 0 (0%) 0 0 0 0 23,800 25,450 22,150
14/04/2026 23,800 0 (0%) 0 0 0 0 23,800 25,450 22,150
13/04/2026 23,800 0 (0%) 0 0 0 0 23,800 25,450 22,150
10/04/2026 23,800 1.25 (5.54%) 1,900 44.2 0 0 22,550 24,100 21,000
09/04/2026 22,550 -0.3 (-1.31%) 1,600 36.55 0 0 22,850 24,400 21,300
08/04/2026 22,850 0.8 (3.63%) 6,100 136.47 0 0 22,050 23,550 20,550
07/04/2026 22,050 0 (0%) 0 0 0 0 22,050 23,550 20,550
06/04/2026 22,050 0 (0%) 0 0 0 0 22,050 23,550 20,550
03/04/2026 22,050 0 (0%) 0 0 0 0 22,050 23,550 20,550
02/04/2026 22,050 -0.35 (-1.56%) 300 6.62 0 0 22,400 23,950 20,850
01/04/2026 22,400 0.1 (0.45%) 4,000 89.2 0 0 22,300 23,850 20,750
31/03/2026 22,300 -0.3 (-1.33%) 100 2.23 0 0 22,600 24,150 21,050
30/03/2026 22,600 0 (0%) 0 0 170,800 3,894.24 22,600 24,150 21,050
27/03/2026 22,600 0.15 (0.67%) 11,000 253. 0 0 22,450 24,000 20,900
26/03/2026 22,450 0 (0%) 0 0 0 0 22,450 24,000 20,900
25/03/2026 22,450 -0.25 (-1.1%) 800 17.98 0 0 22,700 24,250 21,150
24/03/2026 22,700 0.2 (0.89%) 200 4.54 0 0 22,500 24,050 20,950
23/03/2026 22,500 -0.3 (-1.32%) 21,500 479.99 2,494,000 57,362 22,800 24,350 21,250
20/03/2026 22,800 0.7 (3.17%) 15,700 355.36 0 0 22,100 23,600 20,600
19/03/2026 22,100 0.05 (0.23%) 1,200 26.55 0 0 22,050 23,550 20,550
18/03/2026 22,050 -0.55 (-2.43%) 4,500 99.58 0 0 22,600 24,150 21,050
17/03/2026 22,600 0.5 (2.26%) 10,400 234.06 0 0 22,100 23,600 20,600
16/03/2026 22,100 0.05 (0.23%) 6,600 146.14 1,550,000 34,100 22,050 23,550 20,550
13/03/2026 22,050 -0.15 (-0.68%) 2,800 62.63 0 0 22,200 23,750 20,650
12/03/2026 22,200 0.1 (0.45%) 100 2.22 0 0 22,100 23,600 20,600
11/03/2026 22,100 -0.5 (-2.21%) 41,200 918.39 0 0 22,600 24,150 21,050
10/03/2026 22,600 0.5 (2.26%) 15,700 353.02 0 0 22,100 23,600 20,600
09/03/2026 22,100 -0.4 (-1.78%) 1,500 33.33 0 0 22,500 24,050 20,950
06/03/2026 22,500 0 (0%) 0 0 0 0 22,500 24,050 20,950
05/03/2026 22,500 0.4 (1.81%) 2,500 55.9 0 0 22,100 23,600 20,600
04/03/2026 22,100 -0.4 (-1.78%) 2,200 48.73 86,130 1,920.7 22,500 24,050 20,950
03/03/2026 22,500 0.5 (2.27%) 2,200 48.84 0 0 22,000 23,500 20,500
02/03/2026 22,000 -0.15 (-0.68%) 8,300 184.29 0 0 22,150 23,700 20,600
27/02/2026 22,150 0 (0%) 1,300 28.8 0 0 22,150 23,700 20,600
26/02/2026 22,150 -0.15 (-0.67%) 700 15.57 0 0 22,300 23,850 20,750
25/02/2026 22,300 -0.05 (-0.22%) 2,300 51.29 0 0 22,350 23,900 20,800
24/02/2026 22,350 0.05 (0.22%) 800 17.93 0 0 22,300 23,850 20,750
23/02/2026 22,300 0.05 (0.22%) 14,100 314.63 0 0 22,250 23,800 20,700
13/02/2026 22,250 0 (0%) 600 13.38 0 0 22,250 23,800 20,700
12/02/2026 22,250 0 (0%) 0 0 0 0 22,250 23,800 20,700
11/02/2026 22,250 0 (0%) 200 4.45 0 0 22,250 23,800 20,700
10/02/2026 22,250 -0.05 (-0.22%) 8,600 191.78 0 0 22,300 23,850 20,750
09/02/2026 22,300 0 (0%) 900 20.07 0 0 22,300 23,850 20,750
06/02/2026 22,300 0 (0%) 3,700 82.51 0 0 22,300 23,850 20,750
05/02/2026 22,300 0 (0%) 1,300 28.99 0 0 22,300 23,850 20,750
04/02/2026 22,300 0 (0%) 800 17.84 0 0 22,300 23,850 20,750
03/02/2026 22,300 0 (0%) 500 11.11 0 0 22,300 23,850 20,750
02/02/2026 22,300 0 (0%) 2,400 53.41 0 0 22,300 23,850 20,750
30/01/2026 22,300 0.1 (0.45%) 1,300 28.81 0 0 22,200 23,750 20,650
29/01/2026 22,200 -0.1 (-0.45%) 6,400 142.69 0 0 22,300 23,850 20,750
28/01/2026 22,300 0 (0%) 400 8.92 840,000 18,816 22,300 23,850 20,750
27/01/2026 22,300 0 (0%) 5,800 128.41 0 0 22,300 23,850 20,750
26/01/2026 22,300 0.15 (0.68%) 1,100 24.41 0 0 22,150 23,700 20,600
23/01/2026 22,150 -0.8 (-3.49%) 1,800 40.65 0 0 22,950 24,550 21,350
22/01/2026 22,950 0 (0%) 4,100 94.12 80,000 1,840 22,950 24,550 21,350
21/01/2026 22,950 0.15 (0.66%) 7,000 158.83 1,040,000 23,920 22,800 24,350 21,250
20/01/2026 22,800 -1 (-4.2%) 3,700 84.94 0 0 23,800 25,450 22,150
19/01/2026 23,800 1.5 (6.73%) 4,200 97.82 0 0 22,300 23,850 20,750
16/01/2026 22,300 0.2 (0.9%) 9,000 206.93 0 0 22,100 23,600 20,600
15/01/2026 22,100 -1.4 (-5.96%) 4,300 100.34 0 0 23,500 25,100 21,900
14/01/2026 23,500 1 (4.44%) 2,900 67.55 0 0 22,500 24,050 20,950
13/01/2026 22,500 -1.1 (-4.66%) 1,700 38.36 0 0 23,600 25,250 21,950
12/01/2026 23,600 0 (0%) 0 0 0 0 23,600 25,250 21,950
09/01/2026 23,600 -0.3 (-1.26%) 300 7.08 0 0 23,900 25,550 22,250
08/01/2026 23,900 1.5 (6.7%) 800 19.12 0 0 22,400 23,950 20,850
07/01/2026 22,400 0 (0%) 600 13.54 0 0 22,400 23,950 20,850
06/01/2026 22,400 -0.2 (-0.88%) 3,300 74.23 0 0 22,600 24,150 21,050
05/01/2026 22,600 -1.4 (-5.83%) 400 9.21 0 0 24,000 25,650 22,350
31/12/2025 24,000 1 (4.35%) 25,500 601.15 0 0 23,000 24,600 21,400
30/12/2025 23,000 0 (0%) 20,900 476.24 602,500 13,435.75 23,000 24,600 21,400
29/12/2025 23,000 0.75 (3.37%) 11,700 263.52 152,000 3,404.8 22,250 23,800 20,700
26/12/2025 22,250 -0.05 (-0.22%) 3,400 75.78 0 0 22,300 23,850 20,750

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