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 5,300 -0.1 (-1.85%) 36,120 191.82 0 0 5,400 6,200 4,600
25/06/2026 5,400 0.1 (1.89%) 16,950 90.7 0 0 5,300 6,000 4,600
24/06/2026 5,400 0.1 (1.89%) 13,051 69.07 0 0 5,300 6,000 4,600
23/06/2026 5,400 0.2 (3.85%) 16,943 89.66 0 0 5,200 5,900 4,500
22/06/2026 5,400 0.1 (1.89%) 25,836 134.92 0 0 5,300 6,000 4,600
19/06/2026 5,400 0.1 (1.89%) 9,900 52.17 0 0 5,300 6,000 4,600
18/06/2026 5,400 0 (0%) 19,850 104.35 0 0 5,400 6,200 4,600
17/06/2026 5,400 0.1 (1.89%) 15,000 81.27 0 0 5,300 6,000 4,600
16/06/2026 5,400 0 (0%) 15,155 79.91 0 0 5,400 6,200 4,600
15/06/2026 5,400 0.1 (1.89%) 8,900 47.62 0 0 5,300 6,000 4,600
12/06/2026 5,400 0 (0%) 16,563 88.11 0 0 5,400 6,200 4,600
11/06/2026 5,400 0.1 (1.89%) 3,132 16.91 0 0 5,300 6,000 4,600
10/06/2026 5,200 -0.2 (-3.7%) 18,196 95.95 0 0 5,400 6,200 4,600
09/06/2026 5,400 0 (0%) 12,414 66.44 0 0 5,400 6,200 4,600
08/06/2026 5,400 0 (0%) 4,900 26.24 0 0 5,400 6,200 4,600
05/06/2026 5,500 0 (0%) 15,650 84.39 0 0 5,500 6,300 4,700
04/06/2026 5,500 0 (0%) 36,190 197.32 0 0 5,500 6,300 4,700
03/06/2026 5,500 0 (0%) 24,189 133.25 0 0 5,500 6,300 4,700
02/06/2026 5,500 0 (0%) 2,025 11.05 0 0 5,500 6,300 4,700
01/06/2026 5,600 0.2 (3.7%) 17,601 96.05 0 0 5,400 6,200 4,600
29/05/2026 5,400 -0.1 (-1.82%) 51,840 282.5 0 0 5,500 6,300 4,700
28/05/2026 5,500 0.1 (1.85%) 1,500 8.18 0 0 5,400 6,200 4,600
27/05/2026 5,400 0 (0%) 20,802 112.39 0 0 5,400 6,200 4,600
26/05/2026 5,400 0.2 (3.85%) 23,107 123.97 0 0 5,200 5,900 4,500
25/05/2026 5,300 0 (0%) 29,654 154.61 0 0 5,300 6,000 4,600
22/05/2026 5,300 0 (0%) 14,360 76.08 0 0 5,300 6,000 4,600
21/05/2026 5,400 0.1 (1.89%) 39,300 208.84 0 0 5,300 6,000 4,600
20/05/2026 5,500 0 (0%) 22,800 120.16 0 0 5,500 6,300 4,700
19/05/2026 5,500 0 (0%) 35,570 195.38 0 0 5,500 6,300 4,700
18/05/2026 5,500 0.2 (3.77%) 72,384 401.11 0 0 5,300 6,000 4,600
15/05/2026 5,500 0.2 (3.77%) 47,434 250.07 0 0 5,300 6,000 4,600
14/05/2026 5,400 0 (0%) 37,233 196.63 0 0 5,400 6,200 4,600
13/05/2026 5,500 0.1 (1.85%) 43,700 236.03 0 0 5,400 6,200 4,600
12/05/2026 5,400 0.1 (1.89%) 33,708 181.07 0 0 5,300 6,000 4,600
11/05/2026 5,400 0 (0%) 62,185 328.05 0 0 5,400 6,200 4,600
08/05/2026 5,400 0 (0%) 38,610 206.7 0 0 5,400 6,200 4,600
07/05/2026 5,500 0.1 (1.85%) 22,387 121.02 0 0 5,400 6,200 4,600
06/05/2026 5,400 0 (0%) 18,295 98.46 0 0 5,400 6,200 4,600
05/05/2026 5,500 0.1 (1.85%) 14,920 80.7 0 0 5,400 6,200 4,600
04/05/2026 5,500 0.1 (1.85%) 12,543 67.86 0 0 5,400 6,200 4,600
29/04/2026 5,500 0 (0%) 21,431 115.53 0 0 5,500 6,300 4,700
28/04/2026 5,600 0 (0%) 10,270 56.57 0 0 5,600 6,400 4,800
24/04/2026 5,700 0.1 (1.79%) 20,800 115.65 0 0 5,600 6,400 4,800
23/04/2026 5,800 0.1 (1.75%) 60,200 335.1 0 0 5,700 6,500 4,900
22/04/2026 5,800 0.1 (1.75%) 39,413 222.78 0 0 5,700 6,500 4,900
21/04/2026 5,800 0 (0%) 35,302 202.38 0 0 5,800 6,600 5,000
20/04/2026 5,900 0.1 (1.72%) 8,610 49.98 0 0 5,800 6,600 5,000
17/04/2026 5,900 0.2 (3.51%) 27,326 157.13 0 0 5,700 6,500 4,900
16/04/2026 5,800 0.1 (1.75%) 17,201 97.99 0 0 5,700 6,500 4,900
15/04/2026 5,800 0 (0%) 32,601 186.17 0 0 5,800 6,600 5,000
14/04/2026 5,900 0.1 (1.72%) 61,867 357.47 0 0 5,800 6,600 5,000
13/04/2026 5,900 0 (0%) 92,200 535.58 0 0 5,900 6,700 5,100
10/04/2026 5,900 0 (0%) 65,066 386.29 0 0 5,900 6,700 5,100
09/04/2026 6,000 0 (0%) 39,931 236.44 0 0 6,000 6,900 5,100
08/04/2026 6,100 0.1 (1.67%) 43,097 258. 0 0 6,000 6,900 5,100
07/04/2026 6,000 0.2 (3.45%) 70,600 424.3 0 0 5,800 6,600 5,000
06/04/2026 5,900 0.1 (1.72%) 17,936 104.32 0 0 5,800 6,600 5,000
03/04/2026 5,800 0 (0%) 22,700 130.92 0 0 5,800 6,600 5,000
02/04/2026 5,900 0 (0%) 17,634 101.45 0 0 5,900 6,700 5,100
01/04/2026 5,800 -0.1 (-1.69%) 34,573 203.04 0 0 5,900 6,700 5,100
31/03/2026 5,900 0.3 (5.36%) 143,173 841.01 0 0 5,600 6,400 4,800
30/03/2026 5,700 0.1 (1.79%) 88,228 492.16 0 0 5,600 6,400 4,800
27/03/2026 5,600 -0.1 (-1.75%) 94,200 524.41 0 0 5,700 6,500 4,900
26/03/2026 5,800 0.1 (1.75%) 36,217 205.98 0 0 5,700 6,500 4,900
25/03/2026 5,800 0 (0%) 45,660 262.06 0 0 5,800 6,600 5,000
24/03/2026 5,800 0.2 (3.57%) 37,402 218.45 0 0 5,600 6,400 4,800
23/03/2026 5,600 -0.3 (-5.08%) 118,569 663.2 0 0 5,900 6,700 5,100
20/03/2026 6,000 -0.1 (-1.64%) 102,396 606.84 0 0 6,100 7,000 5,200
19/03/2026 6,100 0 (0%) 240,142 1,464.11 0 0 6,100 7,000 5,200
18/03/2026 6,200 0.3 (5.08%) 144,876 877.19 0 0 5,900 6,700 5,100
17/03/2026 6,000 -0.1 (-1.64%) 154,061 911.21 0 0 6,100 7,000 5,200
16/03/2026 6,200 -0.1 (-1.59%) 122,284 748.77 0 0 6,300 7,200 5,400
13/03/2026 6,400 0 (0%) 180,039 1,132.31 0 0 6,400 7,300 5,500
12/03/2026 6,500 0.1 (1.56%) 128,150 823.6 0 0 6,400 7,300 5,500
11/03/2026 6,600 0.3 (4.76%) 161,022 1,027.41 0 0 6,300 7,200 5,400
10/03/2026 6,500 0 (0%) 238,110 1,494.15 0 0 6,500 7,400 5,600
09/03/2026 6,100 -0.4 (-6.15%) 402,736 2,603.75 0 0 6,500 7,400 5,600
06/03/2026 6,600 -0.5 (-7.04%) 249,100 1,617.32 0 0 7,100 8,100 6,100
05/03/2026 7,000 -1.2 (-14.63%) 934,630 6,602.39 0 0 8,200 9,400 7,000
04/03/2026 7,600 -1.3 (-14.61%) 652,510 5,319.21 0 0 8,900 10,200 7,600
03/03/2026 9,000 1.1 (13.92%) 769,029 6,845.06 0 0 7,900 9,000 6,800
02/03/2026 8,000 1 (14.29%) 2,068,075 16,241.47 0 0 7,000 8,000 6,000
27/02/2026 6,900 0.1 (1.47%) 244,751 1,721.07 0 0 6,800 7,800 5,800
26/02/2026 6,800 -0.2 (-2.86%) 265,573 1,816.14 0 0 7,000 8,000 6,000
25/02/2026 7,000 0.9 (14.75%) 421,966 2,935.21 975 5.07 6,100 7,000 5,200
24/02/2026 6,200 0.8 (14.81%) 825,571 5,021.09 0 0 5,400 6,200 4,600
23/02/2026 5,500 0.4 (7.84%) 215,719 1,154.24 0 0 5,100 5,800 4,400
13/02/2026 5,100 0.2 (4.08%) 154,931 790.28 0 0 4,900 5,600 4,200
12/02/2026 4,900 0.1 (2.08%) 30,056 146.27 0 0 4,800 5,500 4,100
11/02/2026 4,800 -0.1 (-2.04%) 13,450 63.98 0 0 4,900 5,600 4,200
10/02/2026 4,800 0 (0%) 38,794 188.4 0 0 4,800 5,500 4,100
09/02/2026 4,900 0.3 (6.52%) 70,558 336.6 0 0 4,600 5,200 4,000
06/02/2026 4,600 -0.1 (-2.13%) 50,700 233.2 0 0 4,700 5,400 4,000
05/02/2026 4,600 -0.2 (-4.17%) 22,131 103.32 0 0 4,800 5,500 4,100
04/02/2026 4,800 0.1 (2.13%) 35,110 166.78 0 0 4,700 5,400 4,000
03/02/2026 4,600 -0.1 (-2.13%) 35,900 168.75 0 0 4,700 5,400 4,000
02/02/2026 4,600 -0.1 (-2.13%) 70,175 327.96 0 0 4,700 5,400 4,000
30/01/2026 4,800 0.1 (2.13%) 46,259 219.36 0 0 4,700 5,400 4,000
29/01/2026 4,700 -0.1 (-2.08%) 51,961 244.35 0 0 4,800 5,500 4,100
28/01/2026 4,800 0 (0%) 97,561 468.68 0 0 4,800 5,500 4,100
27/01/2026 4,700 -0.1 (-2.08%) 43,103 206.39 0 0 4,800 5,500 4,100
26/01/2026 4,800 -0.2 (-4%) 91,627 438.27 0 0 5,000 5,700 4,300
23/01/2026 5,000 -0.1 (-1.96%) 97,400 487.38 0 0 5,100 5,800 4,400
22/01/2026 5,000 0 (0%) 35,749 181.1 0 0 5,000 5,700 4,300
21/01/2026 5,000 -0.1 (-1.96%) 55,802 280.94 0 0 5,100 5,800 4,400
20/01/2026 5,100 0 (0%) 146,513 753.45 0 0 5,100 5,800 4,400
19/01/2026 5,200 0 (0%) 53,400 271.34 0 0 5,200 5,900 4,500
16/01/2026 5,200 0.2 (4%) 274,112 1,429.16 0 0 5,000 5,700 4,300
15/01/2026 5,000 0 (0%) 50,070 252.08 0 0 5,000 5,700 4,300
14/01/2026 5,100 0.2 (4.08%) 205,991 1,036.94 0 0 4,900 5,600 4,200
13/01/2026 4,900 0 (0%) 29,279 142.01 0 0 4,900 5,600 4,200
12/01/2026 4,900 0.1 (2.08%) 49,866 241.87 0 0 4,800 5,500 4,100
09/01/2026 4,900 0 (0%) 27,940 134.3 0 0 4,900 5,600 4,200
08/01/2026 4,900 0 (0%) 28,721 140.36 0 0 4,900 5,600 4,200
07/01/2026 4,900 0 (0%) 71,393 350.22 0 0 4,900 5,600 4,200
06/01/2026 5,000 0.1 (2.04%) 62,700 307.04 0 0 4,900 5,600 4,200
05/01/2026 4,800 -0.1 (-2.04%) 81,490 396.34 0 0 4,900 5,600 4,200
31/12/2025 4,900 0 (0%) 167,117 812.69 0 0 4,900 5,600 4,200
30/12/2025 4,800 0 (0%) 22,080 107.98 0 0 4,800 5,500 4,100
29/12/2025 4,900 0.3 (6.52%) 126,116 599.06 0 0 4,600 5,200 4,000

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