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
03/07/2026 22,800 -0.35 (-1.51%) 410,100 9,371.21 0 0 23,150 24,750 21,550
02/07/2026 23,150 -0.05 (-0.22%) 214,100 4,945.33 0 0 23,200 24,800 21,600
01/07/2026 23,200 0.3 (1.31%) 318,300 7,311.53 0 0 22,900 24,500 21,300
30/06/2026 22,900 -0.1 (-0.43%) 240,000 5,524.2 0 0 23,000 24,600 21,400
29/06/2026 23,000 0.1 (0.44%) 263,500 6,054.49 0 0 22,900 24,500 21,300
26/06/2026 22,900 -0.05 (-0.22%) 195,900 4,499.73 40,000 918.8 22,950 24,550 21,350
25/06/2026 22,950 0.3 (1.32%) 532,300 12,210.52 0 0 22,650 24,200 21,100
24/06/2026 22,650 -0.05 (-0.22%) 475,900 10,729.87 0 0 22,700 24,250 21,150
23/06/2026 22,700 -0.05 (-0.22%) 265,200 6,042.15 0 0 22,750 24,300 21,200
22/06/2026 22,750 -0.1 (-0.44%) 483,900 11,038.87 0 0 22,850 24,400 21,300
19/06/2026 22,850 -0.2 (-0.87%) 419,500 9,689.11 0 0 23,050 24,650 21,450
18/06/2026 23,050 -0.15 (-0.65%) 226,100 5,227.31 0 0 23,200 24,800 21,600
17/06/2026 23,200 0 (0%) 175,000 4,062.28 2,650,000 59,675 23,200 24,800 21,600
16/06/2026 23,200 0.15 (0.65%) 524,700 12,171.6 0 0 23,050 24,650 21,450
15/06/2026 23,050 0.35 (1.54%) 374,200 8,625.78 2,650,000 60,155 22,700 24,250 21,150
12/06/2026 22,700 -0.1 (-0.44%) 312,500 7,155.99 0 0 22,800 24,350 21,250
11/06/2026 22,800 -0.05 (-0.22%) 202,600 4,613.82 0 0 22,850 24,400 21,300
10/06/2026 22,850 0.35 (1.56%) 657,200 14,986.1 500,000 11,401.5 22,500 24,050 20,950
09/06/2026 22,500 0 (0%) 232,400 5,221.17 0 0 22,500 24,050 20,950
08/06/2026 22,500 -0.5 (-2.17%) 349,500 7,932.78 0 0 23,000 24,600 21,400
05/06/2026 23,000 0 (0%) 288,500 6,611.8 0 0 23,000 24,600 21,400
04/06/2026 23,000 -0.65 (-2.75%) 467,400 10,893.85 0 0 23,650 25,300 22,000
03/06/2026 23,650 0.1 (0.42%) 660,100 15,577.23 0 0 23,550 25,150 21,950
02/06/2026 23,550 -0.75 (-3.09%) 622,000 14,795.44 0 0 24,300 26,000 22,600
01/06/2026 24,300 -0.15 (-0.61%) 492,900 11,928.66 0 0 24,450 26,150 22,750
29/05/2026 24,450 -0.45 (-1.81%) 1,052,400 26,046.03 0 0 24,900 26,600 23,200
28/05/2026 32,900 -0.15 (-0.45%) 1,688,600 55,735.17 0 0 33,050 35,350 30,750
27/05/2026 33,050 -0.45 (-1.34%) 1,496,200 49,748.12 2,261,500 73,724.9 33,500 35,800 31,200
26/05/2026 33,500 -0.05 (-0.15%) 1,625,500 54,717.91 0 0 33,550 35,850 31,250
25/05/2026 33,550 0.9 (2.76%) 2,508,300 83,385.76 0 0 32,650 34,900 30,400
22/05/2026 32,650 0.45 (1.4%) 1,819,400 59,075.26 0 0 32,200 34,450 29,950
21/05/2026 32,200 0 (0%) 704,400 22,614.19 0 0 32,200 34,450 29,950
20/05/2026 32,200 -0.5 (-1.53%) 980,800 31,394.34 0 0 32,700 34,950 30,450
19/05/2026 32,700 -0.2 (-0.61%) 1,045,400 34,258.52 0 0 32,900 35,200 30,600
18/05/2026 32,900 -0.05 (-0.15%) 1,204,000 39,853.61 0 0 32,950 35,250 30,650
15/05/2026 32,950 1.4 (4.44%) 2,878,200 94,575.41 0 0 31,550 33,750 29,350
14/05/2026 31,550 -0.05 (-0.16%) 366,900 11,590.5 0 0 31,600 33,800 29,400
13/05/2026 31,600 -1.05 (-3.22%) 1,840,900 58,616.63 0 0 32,650 34,900 30,400
12/05/2026 32,650 -0.15 (-0.46%) 598,900 19,445.45 0 0 32,800 35,050 30,550
11/05/2026 32,800 0.05 (0.15%) 2,488,300 81,505.51 0 0 32,750 35,000 30,500
08/05/2026 32,750 -0.1 (-0.3%) 606,600 19,784.25 0 0 32,850 35,100 30,600
07/05/2026 32,850 0.6 (1.86%) 4,593,900 151,021.22 0 0 32,250 34,500 30,000
06/05/2026 32,250 0.6 (1.9%) 1,342,700 43,343.56 0 0 31,650 33,850 29,450
05/05/2026 31,650 -0.2 (-0.63%) 216,700 6,860.5 700,000 22,152.9 31,850 34,050 29,650
04/05/2026 31,850 0.35 (1.11%) 369,600 11,824.56 700,000 22,395.1 31,500 33,700 29,300
29/04/2026 31,500 -0.1 (-0.32%) 368,900 11,626.54 0 0 31,600 33,800 29,400
28/04/2026 31,600 -0.2 (-0.63%) 317,800 10,044.37 0 0 31,800 34,000 29,600
24/04/2026 31,800 -0.05 (-0.16%) 451,300 14,307.1 0 0 31,850 34,050 29,650
23/04/2026 31,850 -0.6 (-1.85%) 877,200 28,194.44 0 0 32,450 34,700 30,200
22/04/2026 32,450 -0.2 (-0.61%) 1,365,900 44,759.64 0 0 32,650 34,900 30,400
21/04/2026 32,650 0.35 (1.08%) 1,322,700 42,997.83 0 0 32,300 34,550 30,050
20/04/2026 32,300 0.3 (0.94%) 1,156,500 37,810.69 0 0 32,000 34,200 29,800
17/04/2026 32,000 0.65 (2.07%) 1,317,500 42,382.16 0 0 31,350 33,500 29,200
16/04/2026 31,350 0.05 (0.16%) 513,700 16,097.88 0 0 31,300 33,450 29,150
15/04/2026 31,300 -0.05 (-0.16%) 276,700 8,715.2 0 0 31,350 33,500 29,200
14/04/2026 31,350 -0.4 (-1.26%) 642,000 20,219.95 0 0 31,750 33,950 29,550
13/04/2026 31,750 -0.55 (-1.7%) 378,000 12,023.52 0 0 32,300 34,550 30,050
10/04/2026 32,300 0 (0%) 408,300 13,150.4 0 0 32,300 34,550 30,050
09/04/2026 32,300 0.4 (1.25%) 1,580,400 50,971.6 0 0 31,900 34,100 29,700
08/04/2026 31,900 0.55 (1.75%) 613,100 19,575.59 0 0 31,350 33,500 29,200
07/04/2026 31,350 -0.05 (-0.16%) 197,000 6,144.77 0 0 31,400 33,550 29,250
06/04/2026 31,400 -0.05 (-0.16%) 641,600 20,009.23 0 0 31,450 33,650 29,250
03/04/2026 31,450 -0.2 (-0.63%) 697,400 21,923.97 0 0 31,650 33,850 29,450
02/04/2026 31,650 -0.2 (-0.63%) 561,800 17,799.37 0 0 31,850 34,050 29,650
01/04/2026 31,850 0.15 (0.47%) 1,317,000 42,206.22 0 0 31,700 33,900 29,500
31/03/2026 31,700 -0.05 (-0.16%) 525,300 16,780.56 4,090,000 128,449.5 31,750 33,950 29,550
30/03/2026 31,750 1.6 (5.31%) 2,199,000 69,712.38 0 0 30,150 32,250 28,050
27/03/2026 30,150 0.95 (3.25%) 1,160,900 35,297.33 4,090,000 114,476.5 29,200 31,200 27,200
26/03/2026 29,200 0.45 (1.57%) 445,400 12,976.08 423,000 12,901.5 28,750 30,750 26,750
25/03/2026 28,750 0.75 (2.68%) 947,300 27,007.5 2,200,000 65,780 28,000 29,950 26,050
24/03/2026 28,000 0 (0%) 584,400 16,509.86 423,000 11,040.3 28,000 29,950 26,050
23/03/2026 28,000 -0.25 (-0.88%) 712,100 20,102.32 2,200,000 58,300 28,250 30,200 26,300
20/03/2026 28,250 -1.9 (-6.3%) 2,971,500 84,481.68 0 0 30,150 32,250 28,050
19/03/2026 30,150 -2.25 (-6.94%) 1,398,600 43,458.44 0 0 32,400 34,650 30,150
18/03/2026 32,400 0 (0%) 560,300 18,118.18 0 0 32,400 34,650 30,150
17/03/2026 32,400 -0.05 (-0.15%) 915,000 29,615.7 0 0 32,450 34,700 30,200
16/03/2026 32,450 0.25 (0.78%) 620,400 20,058.59 0 0 32,200 34,450 29,950
13/03/2026 32,200 0.3 (0.94%) 781,900 24,966.96 0 0 31,900 34,100 29,700
12/03/2026 31,900 -0.55 (-1.69%) 907,300 29,199.23 0 0 32,450 34,700 30,200
11/03/2026 32,450 0.5 (1.56%) 752,400 24,314.48 0 0 31,950 34,150 29,750
10/03/2026 31,950 0.7 (2.24%) 1,242,100 39,058.18 0 0 31,250 33,400 29,100
09/03/2026 31,250 -2.35 (-6.99%) 1,830,200 57,329.21 0 0 33,600 35,950 31,250
06/03/2026 33,600 -0.05 (-0.15%) 1,232,900 40,922.57 0 0 33,650 36,000 31,300
05/03/2026 33,650 -0.65 (-1.9%) 1,568,900 53,160.08 33,500 1,088.75 34,300 36,700 31,900
04/03/2026 34,300 0.6 (1.78%) 3,189,000 106,001.08 0 0 33,700 36,050 31,350
03/03/2026 33,700 -0.8 (-2.32%) 1,149,700 39,152.23 0 0 34,500 36,900 32,100
02/03/2026 34,500 1.5 (4.55%) 4,161,900 140,924.13 33,500 1,088.75 33,000 35,300 30,700
27/02/2026 33,000 0.9 (2.8%) 1,649,500 53,266.82 50,000 1,614.65 32,100 34,300 29,900
26/02/2026 32,100 -0.1 (-0.31%) 667,400 21,429.34 0 0 32,200 34,450 29,950
25/02/2026 32,200 -0.05 (-0.16%) 976,000 31,468.47 0 0 32,250 34,500 30,000
24/02/2026 32,250 0.25 (0.78%) 1,325,600 42,667.94 0 0 32,000 34,200 29,800
23/02/2026 32,000 0.4 (1.27%) 1,131,500 36,346.4 0 0 31,600 33,800 29,400
13/02/2026 31,600 -0.1 (-0.32%) 352,100 11,076.61 0 0 31,700 33,900 29,500
12/02/2026 31,700 0.85 (2.76%) 1,449,800 45,691.64 0 0 30,850 33,000 28,700
11/02/2026 30,850 -0.35 (-1.12%) 1,503,800 46,963.39 0 0 31,200 33,350 29,050
10/02/2026 31,200 0.65 (2.13%) 2,362,700 73,544.03 0 0 30,550 32,650 28,450
09/02/2026 30,550 0.35 (1.16%) 557,900 16,782.35 0 0 30,200 32,300 28,100
06/02/2026 30,200 -0.75 (-2.42%) 857,500 25,932.82 0 0 30,950 33,100 28,800
05/02/2026 30,950 -0.45 (-1.43%) 714,800 22,107.96 0 0 31,400 33,550 29,250
04/02/2026 31,400 0 (0%) 1,305,100 41,225.26 0 0 31,400 33,550 29,250
03/02/2026 31,400 1.4 (4.67%) 2,099,000 64,376.1 0 0 30,000 32,100 27,900
02/02/2026 30,000 0.2 (0.67%) 1,177,400 35,080.94 0 0 29,800 31,850 27,750
30/01/2026 29,800 0.1 (0.34%) 776,900 23,134.4 0 0 29,700 31,750 27,650
29/01/2026 29,700 0.25 (0.85%) 1,253,500 36,713.31 0 0 29,450 31,500 27,400
28/01/2026 29,450 -0.4 (-1.34%) 607,000 17,916.33 0 0 29,850 31,900 27,800
27/01/2026 29,850 0.75 (2.58%) 2,491,800 74,120.21 0 0 29,100 31,100 27,100
26/01/2026 29,100 0.1 (0.34%) 1,436,500 41,730.55 0 0 29,000 31,000 27,000
23/01/2026 29,000 0.1 (0.35%) 822,700 23,793.3 0 0 28,900 30,900 26,900
22/01/2026 28,900 0 (0%) 472,600 13,607.81 0 0 28,900 30,900 26,900
21/01/2026 28,900 -0.3 (-1.03%) 826,000 23,731.47 0 0 29,200 31,200 27,200
20/01/2026 29,200 1.1 (3.91%) 1,766,600 50,941.99 0 0 28,100 30,050 26,150
19/01/2026 28,100 -0.1 (-0.35%) 994,800 27,916.78 0 0 28,200 30,150 26,250
16/01/2026 28,200 0 (0%) 1,769,700 50,228.8 0 0 28,200 30,150 26,250
15/01/2026 28,200 0.55 (1.99%) 1,261,400 35,484.48 0 0 27,650 29,550 25,750
14/01/2026 27,650 0.05 (0.18%) 1,064,600 29,642.42 0 0 27,600 29,500 25,700
13/01/2026 27,600 0.1 (0.36%) 1,362,500 37,736.49 0 0 27,500 29,400 25,600
12/01/2026 27,500 0.8 (3.%) 1,243,800 33,895.67 0 0 26,700 28,550 24,850
09/01/2026 26,700 -0.15 (-0.56%) 1,512,100 40,518.01 0 0 26,850 28,700 25,000
08/01/2026 26,850 -0.3 (-1.1%) 1,358,200 36,852.8 0 0 27,150 29,050 25,250
07/01/2026 27,150 0.45 (1.69%) 677,200 18,321.12 0 0 26,700 28,550 24,850
06/01/2026 26,700 -0.2 (-0.74%) 921,500 24,302.96 0 0 26,900 28,750 25,050
05/01/2026 26,900 -0.4 (-1.47%) 617,000 16,593.34 0 0 27,300 29,200 25,400

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
CƠ HỘI TÍCH LŨY NHÓM "CỔ PHIẾU VUA"?| CHỨNG AND CHILL
Liên kết nhanh