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 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
25/06/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
24/06/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
23/06/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
22/06/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
19/06/2026 15,900 0 (0%) 5 0.08 0 0 15,900 18,200 13,600
18/06/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
17/06/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
16/06/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
15/06/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
12/06/2026 15,900 0.5 (3.25%) 100 1.59 0 0 15,400 17,700 13,100
11/06/2026 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
10/06/2026 14,400 -1.5 (-9.43%) 6,800 105.01 0 0 15,900 18,200 13,600
09/06/2026 15,900 1.3 (8.9%) 100 1.59 0 0 14,600 16,700 12,500
08/06/2026 16,500 -0.4 (-2.37%) 1,100 16.05 0 0 16,900 19,400 14,400
05/06/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
04/06/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
03/06/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
02/06/2026 16,900 1.8 (11.92%) 100 1.69 0 0 15,100 17,300 12,900
01/06/2026 15,100 0.7 (4.86%) 100 1.51 0 0 14,400 16,500 12,300
29/05/2026 14,200 -2.3 (-13.94%) 4,800 69.22 0 0 16,500 18,900 14,100
28/05/2026 16,500 -2 (-10.81%) 300 4.96 0 0 18,500 21,200 15,800
27/05/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
26/05/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
25/05/2026 18,500 1.3 (7.56%) 100 1.85 0 0 17,200 19,700 14,700
22/05/2026 18,900 0.9 (5%) 705 12.13 0 0 18,000 20,700 15,300
21/05/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
20/05/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
19/05/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
18/05/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
15/05/2026 18,000 1 (5.88%) 100 1.8 0 0 17,000 19,500 14,500
14/05/2026 18,000 -0.4 (-2.17%) 300 5.1 0 0 18,400 21,100 15,700
13/05/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
12/05/2026 18,400 2.3 (14.29%) 106 1.94 0 0 16,100 18,500 13,700
11/05/2026 18,800 0.9 (5.03%) 2,500 40.33 0 0 17,900 20,500 15,300
08/05/2026 19,000 2 (11.76%) 700 12.56 0 0 17,000 19,500 14,500
07/05/2026 17,000 -2.2 (-11.46%) 500 8.5 0 0 19,200 22,000 16,400
06/05/2026 19,200 0 (0%) 12 0.2 0 0 19,200 22,000 16,400
05/05/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
04/05/2026 19,200 0 (0%) 2 0.03 0 0 19,200 22,000 16,400
29/04/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
28/04/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
24/04/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
23/04/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
22/04/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
21/04/2026 19,200 0 (0%) 9 0.17 0 0 19,200 22,000 16,400
20/04/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
17/04/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
16/04/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
15/04/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
14/04/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
13/04/2026 19,200 1.6 (9.09%) 115 2.17 0 0 17,600 20,200 15,000
10/04/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
09/04/2026 17,600 0 (0%) 15 0.23 0 0 17,600 20,200 15,000
08/04/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
07/04/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
06/04/2026 17,100 -2.9 (-14.5%) 516 9.11 0 0 20,000 23,000 17,000
03/04/2026 20,000 2.5 (14.29%) 100 2 0 0 17,500 20,100 14,900
02/04/2026 17,400 -1.1 (-5.95%) 3,100 54.2 0 0 18,500 21,200 15,800
01/04/2026 20,000 0 (0%) 6,500 120.19 0 0 20,000 23,000 17,000
31/03/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
30/03/2026 20,000 0.4 (2.04%) 100 2 0 0 19,600 22,500 16,700
27/03/2026 20,800 2.7 (14.92%) 1,907 37.4 0 0 18,100 20,800 15,400
26/03/2026 17,100 -2 (-10.47%) 5,400 98 0 0 19,100 21,900 16,300
25/03/2026 20,000 2 (11.11%) 8,903 169.7 0 0 18,000 20,700 15,300
24/03/2026 18,000 2.3 (14.65%) 5,010 89.99 0 0 15,700 18,000 13,400
23/03/2026 14,700 -2.1 (-12.5%) 2,016 31.57 0 0 16,800 19,300 14,300
20/03/2026 16,800 -1.7 (-9.19%) 4,600 77.26 0 0 18,500 21,200 15,800
19/03/2026 18,400 0.9 (5.14%) 1,900 35.09 0 0 17,500 20,100 14,900
18/03/2026 18,400 0.2 (1.1%) 9,300 162.77 0 0 18,200 20,900 15,500
17/03/2026 18,800 2.4 (14.63%) 2,805 51.02 0 0 16,400 18,800 14,000
16/03/2026 16,800 -0.3 (-1.75%) 3,200 52.36 0 0 17,100 19,600 14,600
13/03/2026 17,200 -1.5 (-8.02%) 1,001 17.16 0 0 18,700 21,500 15,900
12/03/2026 18,700 0 (0%) 7 0.12 0 0 18,700 21,500 15,900
11/03/2026 18,700 0 (0%) 10 0.17 0 0 18,700 21,500 15,900
10/03/2026 18,700 1.3 (7.47%) 119 2.24 0 0 17,400 20,000 14,800
09/03/2026 19,900 1.1 (5.85%) 4,110 71.42 0 0 18,800 21,600 16,000
06/03/2026 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
05/03/2026 18,800 0 (0%) 202 3.8 0 0 18,800 21,600 16,000
04/03/2026 20,000 2.4 (13.64%) 9,404 176.95 0 0 17,600 20,200 15,000
03/03/2026 17,500 -0.2 (-1.13%) 3,214 56.55 0 0 17,700 20,300 15,100
02/03/2026 18,000 0.4 (2.27%) 300 5.32 0 0 17,600 20,200 15,000
27/02/2026 17,600 -0.8 (-4.35%) 2,400 42.24 0 0 18,400 21,100 15,700
26/02/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
25/02/2026 17,500 -1.4 (-7.41%) 4,400 80.8 2,400 38.64 18,900 21,700 16,100
24/02/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
23/02/2026 20,000 0.5 (2.56%) 5,500 104.05 0 0 19,500 22,400 16,600
13/02/2026 19,500 0 (0%) 1 0.02 0 0 19,500 22,400 16,600
12/02/2026 19,500 2.5 (14.71%) 102 1.99 0 0 17,000 19,500 14,500
11/02/2026 19,000 2 (11.76%) 605 10.28 0 0 17,000 19,500 14,500
10/02/2026 17,000 -2.3 (-11.92%) 4,000 67.83 0 0 19,300 22,100 16,500
09/02/2026 19,000 1.5 (8.57%) 200 3.85 0 0 17,500 20,100 14,900
06/02/2026 17,500 -0.5 (-2.78%) 1,000 17.5 0 0 18,000 20,700 15,300
05/02/2026 18,000 -0.4 (-2.17%) 100 1.8 0 0 18,400 21,100 15,700
04/02/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
03/02/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
02/02/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
30/01/2026 18,400 0 (0%) 6 0.11 0 0 18,400 21,100 15,700
29/01/2026 18,400 0 (0%) 500 9.2 0 0 18,400 21,100 15,700
28/01/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
27/01/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
26/01/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
23/01/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
22/01/2026 18,400 0 (0%) 1 0.02 0 0 18,400 21,100 15,700
21/01/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
20/01/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
19/01/2026 18,400 0 (0%) 1 0.02 0 0 18,400 21,100 15,700
16/01/2026 19,000 0.3 (1.6%) 6,100 112.39 0 0 18,700 21,500 15,900
15/01/2026 18,700 0 (0%) 0 0 0 0 18,700 21,500 15,900
14/01/2026 18,700 0 (0%) 2 0.04 0 0 18,700 21,500 15,900
13/01/2026 18,500 -0.5 (-2.63%) 903 16.84 0 0 19,000 21,800 16,200
12/01/2026 19,000 0 (0%) 9 0.15 0 0 19,000 21,800 16,200
09/01/2026 19,000 1.4 (7.95%) 100 1.9 0 0 17,600 20,200 15,000
08/01/2026 20,000 0.5 (2.56%) 3,350 59.11 0 0 19,500 22,400 16,600
07/01/2026 19,500 1.6 (8.94%) 100 1.95 0 0 17,900 20,500 15,300
06/01/2026 19,000 0 (0%) 4,700 84.03 0 0 19,000 21,800 16,200
05/01/2026 19,000 1.5 (8.57%) 112 2.11 0 0 17,500 20,100 14,900
31/12/2025 17,300 -1.7 (-8.95%) 2,400 41.92 0 0 19,000 21,800 16,200
30/12/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
29/12/2025 19,500 0.5 (2.63%) 21,000 399.05 0 0 19,000 21,800 16,200

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