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
09/07/2026 52,000 0 (0%) 2,205,700 115,656.72 0 0 52,000 55,600 48,400
08/07/2026 52,000 1.2 (2.36%) 25,605,600 1,243,893.88 904,893 43,218.83 50,800 54,300 47,250
07/07/2026 50,800 -3.8 (-6.96%) 994,200 50,505.36 77,000 3,911.6 54,600 58,400 50,800
06/07/2026 54,600 -4.1 (-6.98%) 565,000 30,849 70,300 3,838.38 58,700 62,800 54,600
03/07/2026 58,700 -4.4 (-6.97%) 1,185,500 69,588.85 255,600 15,003.72 63,100 67,500 58,700
02/07/2026 63,100 0.4 (0.64%) 2,175,200 138,821.9 300,000 19,157.4 62,700 67,000 58,400
01/07/2026 62,700 -0.3 (-0.48%) 586,500 36,866.29 64,000 4,022.91 63,000 67,400 58,600
30/06/2026 63,000 -0.2 (-0.32%) 715,400 44,847.68 65,900 4,134.9 63,200 67,600 58,800
29/06/2026 63,200 -0.3 (-0.47%) 636,200 40,145.36 0 0 63,500 67,900 59,100
26/06/2026 63,500 -0.6 (-0.94%) 542,200 34,219.57 47,800 3,010.3 64,100 68,500 59,700
25/06/2026 64,100 -1.4 (-2.14%) 804,500 51,694.96 250,000 16,064.25 65,500 70,000 61,000
24/06/2026 65,500 0.3 (0.46%) 724,500 47,253.87 0 0 65,200 69,700 60,700
23/06/2026 65,200 -0.8 (-1.21%) 659,700 43,013.54 0 0 66,000 70,600 61,400
22/06/2026 66,000 -1.1 (-1.64%) 1,405,400 91,665.86 0 0 67,100 71,700 62,500
19/06/2026 67,100 -0.9 (-1.32%) 668,200 44,826.67 0 0 68,000 72,700 63,300
18/06/2026 68,000 0 (0%) 799,900 54,014.87 200,000 13,600 68,000 72,700 63,300
17/06/2026 68,000 -0.2 (-0.29%) 915,200 61,700.27 0 0 68,200 72,900 63,500
16/06/2026 68,200 3.2 (4.92%) 2,527,000 169,997.59 30,000 1,815 65,000 69,500 60,500
15/06/2026 65,000 3 (4.84%) 1,400,200 89,483.39 561,199 32,381.18 62,000 66,300 57,700
12/06/2026 62,000 0 (0%) 783,600 49,017.31 570,650 32,926.51 62,000 66,300 57,700
11/06/2026 62,000 -2 (-3.13%) 1,190,100 74,074.61 0 0 64,000 68,400 59,600
10/06/2026 64,000 -0.8 (-1.23%) 878,500 56,220.72 0 0 64,800 69,300 60,300
09/06/2026 64,800 -0.3 (-0.46%) 1,099,300 70,655.2 0 0 65,100 69,600 60,600
08/06/2026 65,100 -0.6 (-0.91%) 1,098,900 71,342.25 0 0 65,700 70,200 61,200
05/06/2026 65,700 0.7 (1.08%) 672,500 43,795.43 0 0 65,000 69,500 60,500
04/06/2026 65,000 -0.4 (-0.61%) 660,300 42,811.06 0 0 65,400 69,900 60,900
03/06/2026 65,400 0.4 (0.62%) 433,300 28,215.63 0 0 65,000 69,500 60,500
02/06/2026 65,000 -0.8 (-1.22%) 694,300 45,150.58 0 0 65,800 70,400 61,200
01/06/2026 65,800 0 (0%) 414,900 27,168.56 0 0 65,800 70,400 61,200
29/05/2026 65,800 -0.1 (-0.15%) 738,800 48,350.69 0 0 65,900 70,500 61,300
28/05/2026 65,900 0.6 (0.92%) 958,700 62,522.67 0 0 65,300 69,800 60,800
27/05/2026 65,300 0.1 (0.15%) 514,200 33,562.58 70,800 4,619.98 65,200 69,700 60,700
26/05/2026 65,200 0.9 (1.4%) 762,200 49,353.51 357,500 23,202.93 64,300 68,800 59,800
25/05/2026 64,300 -1.2 (-1.83%) 710,200 46,096.56 0 0 65,500 70,000 61,000
22/05/2026 65,500 0.2 (0.31%) 952,100 61,946.98 0 0 65,300 69,800 60,800
21/05/2026 65,300 -0.5 (-0.76%) 855,200 55,823.86 0 0 65,800 70,400 61,200
20/05/2026 65,800 0.8 (1.23%) 1,042,000 67,190.14 0 0 65,000 69,500 60,500
19/05/2026 65,000 0.3 (0.46%) 1,273,000 83,421.1 0 0 64,700 69,200 60,200
18/05/2026 64,700 -2.6 (-3.86%) 2,277,600 148,448.02 80,000 5,440 67,300 72,000 62,600
15/05/2026 67,300 -2.2 (-3.17%) 1,447,200 97,816.88 400,000 26,800 69,500 74,300 64,700
14/05/2026 69,500 -0.1 (-0.14%) 669,200 46,102.57 0 0 69,600 74,400 64,800
13/05/2026 69,600 0.1 (0.14%) 459,800 31,883.1 280,000 19,417.59 69,500 74,300 64,700
12/05/2026 69,500 0.4 (0.58%) 644,500 44,331.69 38,800 2,668.39 69,100 73,900 64,300
11/05/2026 69,100 -1 (-1.43%) 1,038,900 71,869.11 23,000 1,589.55 70,100 75,000 65,200
08/05/2026 70,100 1 (1.45%) 986,700 68,697.79 0 0 69,100 73,900 64,300
07/05/2026 69,100 1.1 (1.62%) 1,209,000 83,727.47 0 0 68,000 72,700 63,300
06/05/2026 68,000 0.6 (0.89%) 1,205,200 81,410.49 0 0 67,400 72,100 62,700
05/05/2026 67,400 -0.9 (-1.32%) 1,150,100 77,865.8 0 0 68,300 73,000 63,600
04/05/2026 68,300 1 (1.49%) 1,225,800 83,489.04 0 0 67,300 72,000 62,600
29/04/2026 67,300 0.3 (0.45%) 2,045,300 137,981.65 0 0 67,000 71,600 62,400
28/04/2026 67,000 -3 (-4.29%) 1,616,500 109,485.78 336,200 22,740.41 70,000 74,900 65,100
24/04/2026 70,000 -1.7 (-2.37%) 1,338,800 93,548.66 0 0 71,700 76,700 66,700
23/04/2026 71,700 -1.6 (-2.18%) 1,660,400 120,906.47 0 0 73,300 78,400 68,200
22/04/2026 110,000 -1.9 (-1.7%) 2,344,800 260,974.04 2,577,782 291,187.33 111,900 119,700 104,100
21/04/2026 111,900 -3.1 (-2.7%) 1,077,600 121,708.95 374,000 42,128.86 115,000 123,000 107,000
20/04/2026 115,000 4 (3.6%) 1,866,600 211,337.23 550,000 62,305.65 111,000 118,700 103,300
17/04/2026 111,000 2.1 (1.93%) 1,411,900 156,656.16 0 0 108,900 116,500 101,300
16/04/2026 108,900 -0.3 (-0.27%) 542,200 58,760.92 20,123 2,197.43 109,200 116,800 101,600
15/04/2026 109,200 -0.3 (-0.27%) 551,200 60,779.05 0 0 109,500 117,100 101,900
14/04/2026 109,500 -0.5 (-0.45%) 577,200 63,037.22 0 0 110,000 117,700 102,300
13/04/2026 110,000 1 (0.92%) 723,700 79,274.36 0 0 109,000 116,600 101,400
10/04/2026 109,000 -1 (-0.91%) 477,400 52,031.24 100,000 11,700 110,000 117,700 102,300
09/04/2026 110,000 3 (2.8%) 1,176,800 126,974.84 101,700 11,000.42 107,000 114,400 99,600
08/04/2026 107,000 7 (7.%) 971,800 102,407.59 445,500 47,037.67 100,000 107,000 93,000
07/04/2026 100,000 -4.6 (-4.4%) 1,434,500 146,586.93 0 0 104,600 111,900 97,300
06/04/2026 104,600 -4.2 (-3.86%) 705,500 74,463.34 0 0 108,800 116,400 101,200
03/04/2026 108,800 -0.1 (-0.09%) 1,010,700 109,359.39 60,000 6,516 108,900 116,500 101,300
02/04/2026 108,900 -0.4 (-0.37%) 937,100 100,399.52 0 0 109,300 116,900 101,700
01/04/2026 109,300 1.3 (1.2%) 813,000 88,471.11 0 0 108,000 115,500 100,500
31/03/2026 108,000 0 (0%) 1,492,200 161,895.44 90,000 9,764.46 108,000 115,500 100,500
30/03/2026 108,000 -1.9 (-1.73%) 1,202,000 128,815.57 195,400 20,940.63 109,900 117,500 102,300
27/03/2026 109,900 3.9 (3.68%) 2,116,700 221,667.64 200,000 21,004.8 106,000 113,400 98,600
26/03/2026 106,000 -5 (-4.5%) 2,293,700 241,298.58 723,100 75,739.72 111,000 118,700 103,300
25/03/2026 111,000 2.5 (2.3%) 1,209,800 132,504.8 602,200 65,939.42 108,500 116,000 101,000
24/03/2026 108,500 2.2 (2.07%) 910,500 97,444.27 630,200 67,445.89 106,300 113,700 98,900
23/03/2026 106,300 -7.9 (-6.92%) 1,814,500 195,571.33 654,900 70,586.43 114,200 122,100 106,300
20/03/2026 114,200 -0.7 (-0.61%) 1,026,100 116,025.32 600,000 67,844.4 114,900 122,900 106,900
19/03/2026 114,900 -0.1 (-0.09%) 651,100 74,437.95 244,600 28,066.53 115,000 123,000 107,000
18/03/2026 115,000 -2.7 (-2.29%) 878,600 101,130.33 100,000 11,487.8 117,700 125,900 109,500
17/03/2026 117,700 -0.3 (-0.25%) 699,700 82,248.16 214,100 25,167.03 118,000 126,200 109,800
16/03/2026 118,000 1.1 (0.94%) 717,500 83,665.69 215,000 25,070.51 116,900 125,000 108,800
13/03/2026 116,900 -1 (-0.85%) 1,048,900 122,269.38 0 0 117,900 126,100 109,700
12/03/2026 117,900 -1.1 (-0.92%) 997,100 116,444.63 548,900 64,102.19 119,000 127,300 110,700
11/03/2026 119,000 5.5 (4.85%) 1,930,700 225,628.91 184,000 21,776.95 113,500 121,400 105,600
10/03/2026 113,500 7 (6.57%) 1,808,000 201,762.19 0 0 106,500 113,900 99,100
09/03/2026 106,500 -8 (-6.99%) 2,019,500 215,222.54 120,600 12,843.9 114,500 122,500 106,500
06/03/2026 114,500 -1.5 (-1.29%) 2,642,800 299,073.58 0 0 116,000 124,100 107,900
05/03/2026 116,000 -4.9 (-4.05%) 2,272,900 263,820.47 134,300 15,588.47 120,900 129,300 112,500
04/03/2026 120,900 -1.1 (-0.9%) 3,158,200 371,081.92 0 0 122,000 130,500 113,500
03/03/2026 122,000 -2.5 (-2.01%) 1,980,000 241,094.38 0 0 124,500 133,200 115,800
02/03/2026 124,500 2.6 (2.13%) 4,182,400 521,704.73 0 0 121,900 130,400 113,400
27/02/2026 121,900 1.9 (1.58%) 2,033,500 246,557.95 615,900 74,676.64 120,000 128,400 111,600
26/02/2026 120,000 0.5 (0.42%) 2,723,400 324,416.64 500,000 59,561 119,500 127,800 111,200
25/02/2026 119,500 -1 (-0.83%) 2,794,900 327,328.52 421,000 49,675.08 120,500 128,900 112,100
24/02/2026 120,500 0.3 (0.25%) 1,746,700 209,931.61 151,600 18,197.49 120,200 128,600 111,800
23/02/2026 120,200 0.2 (0.17%) 1,204,700 144,900.05 30,000 3,600.48 120,000 128,400 111,600
13/02/2026 120,000 1.5 (1.27%) 1,728,500 203,690.72 99,000 11,672.89 118,500 126,700 110,300
12/02/2026 118,500 2.6 (2.24%) 1,754,400 206,561.51 260,000 30,665.44 115,900 124,000 107,800
11/02/2026 115,900 3 (2.66%) 2,808,300 316,386.26 0 0 112,900 120,800 105,000
10/02/2026 112,900 0 (0%) 2,252,400 254,538.7 0 0 112,900 120,800 105,000
09/02/2026 112,900 4 (3.67%) 2,245,000 251,673.85 85,000 9,528.84 108,900 116,500 101,300
06/02/2026 108,900 -7.3 (-6.28%) 5,025,100 550,070.46 39,500 4,323.87 116,200 124,300 108,100
05/02/2026 116,200 -3.5 (-2.92%) 2,863,500 332,191.62 134,700 15,626.41 119,700 128,000 111,400
04/02/2026 119,700 -0.3 (-0.25%) 2,147,700 257,879.25 777,900 93,581.16 120,000 128,400 111,600
03/02/2026 120,000 1.8 (1.52%) 6,753,100 792,971.61 1,060,000 130,948.9 118,200 126,400 110,000
02/02/2026 118,200 -8.8 (-6.93%) 3,359,900 399,851.03 30,600 3,616.92 127,000 135,800 118,200
30/01/2026 127,000 0.5 (0.4%) 3,736,300 466,669.39 107,509 13,472.92 126,500 135,300 117,700
29/01/2026 126,500 8 (6.75%) 6,501,500 802,158.7 190,000 23,659.56 118,500 126,700 110,300
28/01/2026 118,500 2.5 (2.16%) 2,418,400 286,043.63 0 0 116,000 124,100 107,900
27/01/2026 116,000 -0.8 (-0.68%) 1,294,600 150,846.67 50,000 5,840 116,800 124,900 108,700
26/01/2026 116,800 4.4 (3.91%) 3,634,400 419,732.26 200,000 23,235.6 112,400 120,200 104,600
23/01/2026 112,400 2 (1.81%) 2,202,500 246,779.24 204,000 22,820.98 110,400 118,100 102,700
22/01/2026 110,400 0.5 (0.45%) 1,620,200 177,413.8 0 0 109,900 117,500 102,300
21/01/2026 109,900 -2 (-1.79%) 1,994,000 219,321.85 219,000 23,959.79 111,900 119,700 104,100
20/01/2026 111,900 -2.3 (-2.01%) 1,915,700 214,123.39 308,504 33,800.13 114,200 122,100 106,300
19/01/2026 114,200 6.5 (6.04%) 2,878,700 319,537.31 70,000 7,585 107,700 115,200 100,200
16/01/2026 107,700 6.2 (6.11%) 4,710,600 506,817.81 415,900 44,881.87 101,500 108,600 94,400
15/01/2026 101,500 0 (0%) 753,400 75,815.97 0 0 101,500 108,600 94,400
14/01/2026 101,500 -1.4 (-1.36%) 565,000 57,393.2 0 0 102,900 110,100 95,700
13/01/2026 102,900 -0.3 (-0.29%) 928,900 94,911.09 0 0 103,200 110,400 96,000
12/01/2026 103,200 0.2 (0.19%) 1,194,900 120,706.2 0 0 103,000 110,200 95,800
09/01/2026 103,000 0 (0%) 727,400 74,880.36 40,000 4,120 103,000 110,200 95,800

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