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 39,000 -0.1 (-0.26%) 76,700 2,980.17 0 0 39,100 44,900 33,300
25/06/2026 38,900 0.3 (0.78%) 129,451 5,058.16 0 0 38,600 44,300 32,900
24/06/2026 38,800 0.9 (2.37%) 176,194 6,803.55 0 0 37,900 43,500 32,300
23/06/2026 38,000 0 (0%) 55,315 2,097.06 0 0 38,000 43,700 32,300
22/06/2026 38,000 -0.2 (-0.52%) 49,540 1,882.78 0 0 38,200 43,900 32,500
19/06/2026 38,500 0.5 (1.32%) 149,316 5,700.66 0 0 38,000 43,700 32,300
18/06/2026 37,600 -1.3 (-3.34%) 131,127 4,986.84 0 0 38,900 44,700 33,100
17/06/2026 38,700 -0.8 (-2.03%) 131,204 5,104.55 1,800 60.48 39,500 45,400 33,600
16/06/2026 39,300 0.4 (1.03%) 173,687 6,858.19 0 0 38,900 44,700 33,100
15/06/2026 39,100 1.2 (3.17%) 243,942 9,480.36 0 0 37,900 43,500 32,300
12/06/2026 37,900 -0.1 (-0.26%) 52,129 1,973.87 0 0 38,000 43,700 32,300
11/06/2026 37,500 0.4 (1.08%) 191,835 7,287.93 0 0 37,100 42,600 31,600
10/06/2026 37,200 0.2 (0.54%) 48,821 1,809.85 0 0 37,000 42,500 31,500
09/06/2026 37,100 0.2 (0.54%) 68,456 2,532.71 0 0 36,900 42,400 31,400
08/06/2026 36,800 -0.8 (-2.13%) 98,210 3,623.45 0 0 37,600 43,200 32,000
05/06/2026 37,300 0.3 (0.81%) 124,347 4,669.17 0 0 37,000 42,500 31,500
04/06/2026 37,300 0.8 (2.19%) 92,528 3,422.26 0 0 36,500 41,900 31,100
03/06/2026 36,800 0.2 (0.55%) 45,172 1,650.49 0 0 36,600 42,000 31,200
02/06/2026 36,400 -0.3 (-0.82%) 67,847 2,486.05 0 0 36,700 42,200 31,200
01/06/2026 36,800 0.2 (0.55%) 62,296 2,285.93 0 0 36,600 42,000 31,200
29/05/2026 36,600 -0.5 (-1.35%) 38,854 1,423.84 0 0 37,100 42,600 31,600
28/05/2026 36,800 0.1 (0.27%) 92,564 3,432.37 0 0 36,700 42,200 31,200
27/05/2026 36,800 -0.2 (-0.54%) 37,712 1,383.67 0 0 37,000 42,500 31,500
26/05/2026 36,900 0 (0%) 48,699 1,800.77 0 0 36,900 42,400 31,400
25/05/2026 36,800 0.2 (0.55%) 46,726 1,723.46 0 0 36,600 42,000 31,200
22/05/2026 36,600 -0.7 (-1.88%) 105,803 3,873.8 0 0 37,300 42,800 31,800
21/05/2026 37,300 -0.5 (-1.32%) 40,698 1,518.86 0 0 37,800 43,400 32,200
20/05/2026 37,400 0 (0%) 337,642 12,765.55 0 0 37,400 43,000 31,800
19/05/2026 37,500 1.5 (4.17%) 370,397 13,841.26 0 0 36,000 41,400 30,600
18/05/2026 36,400 0.4 (1.11%) 85,383 3,077.7 0 0 36,000 41,400 30,600
15/05/2026 35,900 -0.1 (-0.28%) 37,451 1,348.14 0 0 36,000 41,400 30,600
14/05/2026 36,100 0.5 (1.4%) 33,958 1,222.62 0 0 35,600 40,900 30,300
13/05/2026 36,100 0.5 (1.4%) 67,531 2,405.21 0 0 35,600 40,900 30,300
12/05/2026 35,800 0 (0%) 57,624 2,053.42 0 0 35,800 41,100 30,500
11/05/2026 35,000 -1.3 (-3.58%) 104,467 3,737.18 0 0 36,300 41,700 30,900
08/05/2026 36,300 -0.4 (-1.09%) 40,911 1,484.03 0 0 36,700 42,200 31,200
07/05/2026 36,900 -0.2 (-0.54%) 166,259 6,095.65 0 0 37,100 42,600 31,600
06/05/2026 37,000 0.4 (1.09%) 71,719 2,660.57 0 0 36,600 42,000 31,200
05/05/2026 37,000 1 (2.78%) 131,437 4,804.44 2,000 61.2 36,000 41,400 30,600
04/05/2026 36,100 0 (0%) 61,906 2,227.32 0 0 36,100 41,500 30,700
29/04/2026 35,900 -0.9 (-2.45%) 62,602 2,260.79 0 0 36,800 42,300 31,300
28/04/2026 36,400 -0.7 (-1.89%) 69,602 2,564.72 0 0 37,100 42,600 31,600
24/04/2026 36,600 1.2 (3.39%) 223,102 8,286.34 0 0 35,400 40,700 30,100
23/04/2026 35,200 -0.3 (-0.85%) 221,024 7,817.89 0 0 35,500 40,800 30,200
22/04/2026 35,600 0.3 (0.85%) 99,917 3,546.75 0 0 35,300 40,500 30,100
21/04/2026 35,700 -0.2 (-0.56%) 146,760 5,186.51 0 0 35,900 41,200 30,600
20/04/2026 35,800 0 (0%) 55,091 1,979.33 0 0 35,800 41,100 30,500
17/04/2026 35,600 -0.4 (-1.11%) 59,985 2,148.21 0 0 36,000 41,400 30,600
16/04/2026 36,200 1.6 (4.62%) 322,601 11,607.97 0 0 34,600 39,700 29,500
15/04/2026 34,700 1.1 (3.27%) 153,446 5,302.78 0 0 33,600 38,600 28,600
14/04/2026 33,600 0.7 (2.13%) 72,592 2,440.74 0 0 32,900 37,800 28,000
13/04/2026 33,100 0.2 (0.61%) 39,103 1,287.13 0 0 32,900 37,800 28,000
10/04/2026 32,900 0 (0%) 131,322 4,326.55 0 0 32,900 37,800 28,000
09/04/2026 33,000 -0.3 (-0.9%) 62,870 2,071.08 0 0 33,300 38,200 28,400
08/04/2026 33,500 0.9 (2.76%) 83,960 2,796.78 0 0 32,600 37,400 27,800
07/04/2026 32,800 0.1 (0.31%) 48,306 1,576.07 0 0 32,700 37,600 27,800
06/04/2026 32,600 -0.5 (-1.51%) 37,979 1,241.74 0 0 33,100 38,000 28,200
03/04/2026 32,900 -0.9 (-2.66%) 112,831 3,733.37 0 0 33,800 38,800 28,800
02/04/2026 33,900 -0.2 (-0.59%) 51,817 1,752.37 0 0 34,100 39,200 29,000
01/04/2026 34,200 0.8 (2.4%) 144,639 4,937.1 0 0 33,400 38,400 28,400
31/03/2026 33,500 0.2 (0.6%) 83,518 2,792.94 0 0 33,300 38,200 28,400
30/03/2026 33,000 -0.7 (-2.08%) 106,363 3,546.49 0 0 33,700 38,700 28,700
27/03/2026 33,600 0.6 (1.82%) 95,095 3,207.15 0 0 33,000 37,900 28,100
26/03/2026 33,400 0.3 (0.91%) 61,086 2,015.54 0 0 33,100 38,000 28,200
25/03/2026 33,300 0.8 (2.46%) 74,438 2,460.32 0 0 32,500 37,300 27,700
24/03/2026 32,400 0.1 (0.31%) 98,462 3,196.7 0 0 32,300 37,100 27,500
23/03/2026 32,000 -1 (-3.03%) 186,751 6,029.63 0 0 33,000 37,900 28,100
20/03/2026 32,900 -0.1 (-0.3%) 63,664 2,101.61 0 0 33,000 37,900 28,100
19/03/2026 33,300 -0.3 (-0.89%) 37,028 1,221.77 0 0 33,600 38,600 28,600
18/03/2026 33,500 0.1 (0.3%) 67,183 2,255.15 0 0 33,400 38,400 28,400
17/03/2026 33,300 0.2 (0.6%) 128,635 4,296.1 0 0 33,100 38,000 28,200
16/03/2026 33,000 -0.6 (-1.79%) 158,605 5,248.84 0 0 33,600 38,600 28,600
13/03/2026 33,500 -0.1 (-0.3%) 126,949 4,266.52 0 0 33,600 38,600 28,600
12/03/2026 33,700 -0.2 (-0.59%) 89,303 3,000.85 0 0 33,900 38,900 28,900
11/03/2026 34,300 0.5 (1.48%) 167,079 5,663.39 0 0 33,800 38,800 28,800
10/03/2026 34,000 1.8 (5.59%) 334,208 11,292.16 0 0 32,200 37,000 27,400
09/03/2026 31,300 -5.2 (-14.25%) 1,123,952 36,173.03 0 0 36,500 41,900 31,100
06/03/2026 36,300 -1.3 (-3.46%) 429,800 15,706.64 0 0 37,600 43,200 32,000
05/03/2026 36,900 -1.8 (-4.65%) 409,288 15,377.16 0 0 38,700 44,500 32,900
04/03/2026 38,400 -2.1 (-5.19%) 783,956 30,360.78 0 0 40,500 46,500 34,500
03/03/2026 40,900 0.8 (2.%) 667,063 26,991.51 0 0 40,100 46,100 34,100
02/03/2026 40,500 2.6 (6.86%) 1,364,210 54,709.41 0 0 37,900 43,500 32,300
27/02/2026 38,600 1.2 (3.21%) 492,326 18,655.73 0 0 37,400 43,000 31,800
26/02/2026 37,100 -0.7 (-1.85%) 219,489 8,208.63 0 0 37,800 43,400 32,200
25/02/2026 37,900 -0.1 (-0.26%) 162,601 6,148.58 0 0 38,000 43,700 32,300
24/02/2026 38,000 0.6 (1.6%) 343,507 13,049.01 0 0 37,400 43,000 31,800
23/02/2026 37,600 1.2 (3.3%) 144,231 5,391.39 0 0 36,400 41,800 31,000
13/02/2026 36,200 -0.1 (-0.28%) 52,950 1,925.6 0 0 36,300 41,700 30,900
12/02/2026 36,200 0.5 (1.4%) 60,776 2,208.05 0 0 35,700 41,000 30,400
11/02/2026 36,000 -0.2 (-0.55%) 98,795 3,526.85 0 0 36,200 41,600 30,800
10/02/2026 35,500 -0.4 (-1.11%) 162,097 5,863.53 0 0 35,900 41,200 30,600
09/02/2026 36,100 0 (0%) 92,310 3,315.46 0 0 36,100 41,500 30,700
06/02/2026 36,000 -1.1 (-2.96%) 215,411 7,779.42 0 0 37,100 42,600 31,600
05/02/2026 36,900 -1.8 (-4.65%) 274,194 10,177.04 0 0 38,700 44,500 32,900
04/02/2026 38,400 -0.1 (-0.26%) 198,997 7,692.79 0 0 38,500 44,200 32,800
03/02/2026 38,700 1.4 (3.75%) 357,800 13,786.14 0 0 37,300 42,800 31,800
02/02/2026 37,500 0.8 (2.18%) 244,014 9,102.41 0 0 36,700 42,200 31,200
30/01/2026 36,500 0.2 (0.55%) 181,984 6,680.94 0 0 36,300 41,700 30,900
29/01/2026 36,900 1.9 (5.43%) 319,021 11,579.17 0 0 35,000 40,200 29,800
28/01/2026 35,500 0.2 (0.57%) 245,003 8,586.06 0 0 35,300 40,500 30,100
27/01/2026 35,600 0.3 (0.85%) 118,652 4,184.65 0 0 35,300 40,500 30,100
26/01/2026 35,500 -1.4 (-3.79%) 310,752 10,982.77 0 0 36,900 42,400 31,400
23/01/2026 36,800 -1.9 (-4.91%) 375,457 13,858.32 0 0 38,700 44,500 32,900
22/01/2026 37,500 -1.5 (-3.85%) 525,920 20,373.54 0 0 39,000 44,800 33,200
21/01/2026 39,100 1.1 (2.89%) 374,253 14,606.47 0 0 38,000 43,700 32,300
20/01/2026 40,500 5 (14.08%) 1,381,167 52,439.69 0 0 35,500 40,800 30,200
19/01/2026 35,500 -1.3 (-3.53%) 257,811 9,150.91 0 0 36,800 42,300 31,300
16/01/2026 36,000 -0.9 (-2.44%) 220,919 8,126.78 0 0 36,900 42,400 31,400
15/01/2026 37,000 1.9 (5.41%) 572,291 21,095.47 0 0 35,100 40,300 29,900
14/01/2026 35,200 1.6 (4.76%) 408,023 14,322.32 0 0 33,600 38,600 28,600
13/01/2026 33,800 -0.5 (-1.46%) 194,555 6,535.68 0 0 34,300 39,400 29,200
12/01/2026 34,000 0.8 (2.41%) 320,885 11,013.87 0 0 33,200 38,100 28,300
09/01/2026 33,400 0.5 (1.52%) 427,081 14,163.52 0 0 32,900 37,800 28,000
08/01/2026 32,500 0.9 (2.85%) 280,276 9,214.81 0 0 31,600 36,300 26,900
07/01/2026 32,000 1.2 (3.9%) 115,227 3,641.3 0 0 30,800 35,400 26,200
06/01/2026 30,700 -0.6 (-1.92%) 26,652 820.41 0 0 31,300 35,900 26,700
05/01/2026 30,800 -0.3 (-0.96%) 44,842 1,401.63 0 0 31,100 35,700 26,500
31/12/2025 31,200 0.6 (1.96%) 59,468 1,849.12 0 0 30,600 35,100 26,100
30/12/2025 31,000 0.5 (1.64%) 33,100 1,011.94 0 0 30,500 35,000 26,000
29/12/2025 30,800 0.7 (2.33%) 16,286 497.28 0 0 30,100 34,600 25,600
26/12/2025 30,600 -0.4 (-1.29%) 222,409 6,690.62 0 0 31,000 35,600 26,400

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