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 2.15 (5.83%) 112,300 4,174.42 0 0 36,850 39,400 34,300
25/06/2026 36,850 -0.15 (-0.41%) 42,200 1,553.75 0 0 37,000 39,550 34,450
24/06/2026 37,000 0.2 (0.54%) 166,700 6,120.31 0 0 36,800 39,350 34,250
23/06/2026 36,800 -0.1 (-0.27%) 18,900 694.76 0 0 36,900 39,450 34,350
22/06/2026 36,900 0.4 (1.1%) 42,800 1,571.26 0 0 36,500 39,050 33,950
19/06/2026 36,500 0.1 (0.27%) 48,400 1,761.11 0 0 36,400 38,900 33,900
18/06/2026 36,400 -0.45 (-1.22%) 67,100 2,454.59 268,000 9,875.8 36,850 39,400 34,300
17/06/2026 36,850 -0.05 (-0.14%) 32,900 1,204.04 0 0 36,900 39,450 34,350
16/06/2026 36,900 -0.55 (-1.47%) 130,200 4,776.28 0 0 37,450 40,050 34,850
15/06/2026 37,450 0.35 (0.94%) 23,100 862.68 0 0 37,100 39,650 34,550
12/06/2026 37,100 -0.25 (-0.67%) 101,500 3,721.39 0 0 37,350 39,950 34,750
11/06/2026 37,350 -0.15 (-0.4%) 22,200 821.92 0 0 37,500 40,100 34,900
10/06/2026 37,500 -0.4 (-1.06%) 124,600 4,627.66 0 0 37,900 40,550 35,250
09/06/2026 37,900 -0.1 (-0.26%) 37,000 1,398.18 0 0 38,000 40,650 35,350
08/06/2026 38,000 -1 (-2.56%) 106,000 4,041.87 0 0 39,000 41,700 36,300
05/06/2026 39,000 -0.05 (-0.13%) 8,600 336.02 0 0 39,050 41,750 36,350
04/06/2026 39,050 -0.5 (-1.26%) 78,400 3,041.62 0 0 39,550 42,300 36,800
03/06/2026 39,550 -0.15 (-0.38%) 18,200 713.8 0 0 39,700 42,450 36,950
02/06/2026 39,700 0.25 (0.63%) 40,700 1,593.7 0 0 39,450 42,200 36,700
01/06/2026 39,450 -0.3 (-0.75%) 16,900 667.18 0 0 39,750 42,500 37,000
29/05/2026 39,750 0.25 (0.63%) 44,000 1,739.28 0 0 39,500 42,250 36,750
28/05/2026 39,500 -0.45 (-1.13%) 36,500 1,445.65 130,000 5,193.5 39,950 42,700 37,200
27/05/2026 39,950 0.4 (1.01%) 21,400 848.36 0 0 39,550 42,300 36,800
26/05/2026 39,550 0.15 (0.38%) 33,600 1,331.35 0 0 39,400 42,150 36,650
25/05/2026 39,400 -0.9 (-2.23%) 75,600 2,990.01 0 0 40,300 43,100 37,500
22/05/2026 40,300 0.3 (0.75%) 42,200 1,693.63 0 0 40,000 42,800 37,200
21/05/2026 40,000 0.3 (0.76%) 90,000 3,597.23 0 0 39,700 42,450 36,950
20/05/2026 39,700 -0.5 (-1.24%) 133,800 5,279.76 0 0 40,200 43,000 37,400
19/05/2026 40,200 -1.35 (-3.25%) 141,800 5,749.32 0 0 41,550 44,450 38,650
18/05/2026 41,550 0.95 (2.34%) 70,400 2,874.34 0 0 40,600 43,400 37,800
15/05/2026 40,600 0.2 (0.5%) 167,500 6,846.23 0 0 40,400 43,200 37,600
14/05/2026 51,000 -0.2 (-0.39%) 81,300 4,155.46 0 0 51,200 54,700 47,650
13/05/2026 51,200 -0.2 (-0.39%) 131,000 6,695.98 0 0 51,400 54,900 47,850
12/05/2026 51,400 0.4 (0.78%) 98,000 5,018.65 0 0 51,000 54,500 47,450
11/05/2026 51,000 0.7 (1.39%) 238,400 12,257.14 0 0 50,300 53,800 46,800
08/05/2026 50,300 -0.2 (-0.4%) 59,600 2,991.43 0 0 50,500 54,000 47,000
07/05/2026 50,500 0.2 (0.4%) 110,500 5,560.51 0 0 50,300 53,800 46,800
06/05/2026 50,300 0.4 (0.8%) 71,300 3,573.4 0 0 49,900 53,300 46,450
05/05/2026 49,900 -0.1 (-0.2%) 75,700 3,773.15 3,900,000 196,950 50,000 53,500 46,500
04/05/2026 50,000 -0.1 (-0.2%) 46,200 2,310.08 830,000 41,995 50,100 53,600 46,600
29/04/2026 50,100 0.1 (0.2%) 108,700 5,409.81 0 0 50,000 53,500 46,500
28/04/2026 50,000 0.2 (0.4%) 124,100 6,184.26 0 0 49,800 53,200 46,350
24/04/2026 49,800 0.4 (0.81%) 55,300 2,725.68 0 0 49,400 52,800 45,950
23/04/2026 49,400 0.05 (0.1%) 58,900 2,895.16 0 0 49,350 52,800 45,900
22/04/2026 49,350 0.1 (0.2%) 59,600 2,939 0 0 49,250 52,600 45,850
21/04/2026 49,250 -1.25 (-2.48%) 101,700 5,071.27 270,000 13,380 50,500 54,000 47,000
20/04/2026 50,500 0.8 (1.61%) 264,800 13,288.3 250,000 12,250 49,700 53,100 46,250
17/04/2026 49,700 0.25 (0.51%) 184,600 9,182.49 0 0 49,450 52,900 46,000
16/04/2026 49,450 -0.55 (-1.1%) 35,300 1,748.46 0 0 50,000 53,500 46,500
15/04/2026 50,000 0.25 (0.5%) 113,300 5,659.1 0 0 49,750 53,200 46,300
14/04/2026 49,750 0.1 (0.2%) 80,000 3,939.84 0 0 49,650 53,100 46,200
13/04/2026 49,650 0 (0%) 50,200 2,474.94 0 0 49,650 53,100 46,200
10/04/2026 49,650 0.1 (0.2%) 219,500 10,827.03 0 0 49,550 53,000 46,100
09/04/2026 49,550 0.2 (0.41%) 82,800 4,056.91 0 0 49,350 52,800 45,900
08/04/2026 49,350 2.05 (4.33%) 467,600 22,746.38 0 0 47,300 50,600 44,000
07/04/2026 47,300 -0.7 (-1.46%) 57,900 2,734.3 0 0 48,000 51,300 44,650
06/04/2026 48,000 0.3 (0.63%) 70,900 3,355.27 92,000 4,388.4 47,700 51,000 44,400
03/04/2026 47,700 -0.8 (-1.65%) 63,800 3,058.94 0 0 48,500 51,800 45,150
02/04/2026 48,500 -0.85 (-1.72%) 91,900 4,445.1 0 0 49,350 52,800 45,900
01/04/2026 49,350 -0.3 (-0.6%) 96,400 4,766.31 0 0 49,650 53,100 46,200
31/03/2026 49,650 1.2 (2.48%) 129,100 6,394.33 0 0 48,450 51,800 45,100
30/03/2026 48,450 -0.2 (-0.41%) 34,900 1,675.53 0 0 48,650 52,000 45,250
27/03/2026 48,650 0.45 (0.93%) 98,400 4,827.97 0 0 48,200 51,500 44,850
26/03/2026 48,200 -0.05 (-0.1%) 72,200 3,504.02 0 0 48,250 51,600 44,900
25/03/2026 48,250 0.95 (2.01%) 96,800 4,661.63 0 0 47,300 50,600 44,000
24/03/2026 47,300 0.4 (0.85%) 128,400 6,061.88 0 0 46,900 50,100 43,650
23/03/2026 46,900 -1.8 (-3.7%) 355,300 16,524.57 0 0 48,700 52,100 45,300
20/03/2026 48,700 -1.8 (-3.56%) 270,000 13,122.99 0 0 50,500 54,000 47,000
19/03/2026 50,500 -0.7 (-1.37%) 50,100 2,526.38 0 0 51,200 54,700 47,650
18/03/2026 51,200 -0.3 (-0.58%) 38,600 1,976.78 0 0 51,500 55,100 47,900
17/03/2026 51,500 0.1 (0.19%) 22,500 1,158.97 0 0 51,400 54,900 47,850
16/03/2026 51,400 -0.8 (-1.53%) 96,600 4,960.69 0 0 52,200 55,800 48,550
13/03/2026 52,200 0.2 (0.38%) 92,200 4,775.06 0 0 52,000 55,600 48,400
12/03/2026 52,000 -0.3 (-0.57%) 266,300 14,042.37 0 0 52,300 55,900 48,650
11/03/2026 52,300 2.2 (4.39%) 167,800 8,682.74 0 0 50,100 53,600 46,600
10/03/2026 50,100 2.1 (4.38%) 68,500 3,394.18 0 0 48,000 51,300 44,650
09/03/2026 48,000 -3.6 (-6.98%) 668,900 32,142.19 193,000 9,264 51,600 55,200 48,000
06/03/2026 51,600 -1.4 (-2.64%) 157,500 8,168.13 35,000 1,812.48 53,000 56,700 49,300
05/03/2026 53,000 -2 (-3.64%) 98,100 5,293.55 0 0 55,000 58,800 51,200
04/03/2026 55,000 1 (1.85%) 352,300 18,399.55 0 0 54,000 57,700 50,300
03/03/2026 54,000 -2 (-3.57%) 159,800 8,727.18 140,000 7,294 56,000 59,900 52,100
02/03/2026 56,000 -1.9 (-3.28%) 229,800 12,952.86 220,000 11,858 57,900 61,900 53,900
27/02/2026 57,900 1.4 (2.48%) 393,300 22,374.89 0 0 56,500 60,400 52,600
26/02/2026 56,500 0.4 (0.71%) 150,300 8,319.81 0 0 56,100 60,000 52,200
25/02/2026 56,100 1.6 (2.94%) 263,300 14,562.42 0 0 54,500 58,300 50,700
24/02/2026 54,500 -1 (-1.8%) 71,100 3,878.52 0 0 55,500 59,300 51,700
23/02/2026 55,500 0.7 (1.28%) 122,800 6,769.1 0 0 54,800 58,600 51,000
13/02/2026 54,800 0.2 (0.37%) 134,700 7,341.03 0 0 54,600 58,400 50,800
12/02/2026 54,600 0.6 (1.11%) 63,700 3,441.24 0 0 54,000 57,700 50,300
11/02/2026 54,000 1.1 (2.08%) 156,800 8,404.17 0 0 52,900 56,600 49,200
10/02/2026 52,900 -1 (-1.86%) 55,000 2,910.6 0 0 53,900 57,600 50,200
09/02/2026 53,900 2.8 (5.48%) 268,000 14,131.51 300,000 15,330 51,100 54,600 47,550
06/02/2026 51,100 -2.3 (-4.31%) 238,900 12,365.6 0 0 53,400 57,100 49,700
05/02/2026 53,400 -1.7 (-3.09%) 107,000 5,760.81 2,998,000 154,022.4 55,100 58,900 51,300
04/02/2026 55,100 -0.1 (-0.18%) 266,500 14,584.46 0 0 55,200 59,000 51,400
03/02/2026 55,200 -1.3 (-2.3%) 162,600 8,985.27 1,140,000 59,964 56,500 60,400 52,600
02/02/2026 56,500 3.5 (6.6%) 842,100 46,272.43 0 0 53,000 56,700 49,300
30/01/2026 53,000 1.9 (3.72%) 451,900 23,591.03 0 0 51,100 54,600 47,550
29/01/2026 51,100 0.2 (0.39%) 175,400 8,932.95 0 0 50,900 54,400 47,350
28/01/2026 50,900 0.3 (0.59%) 152,800 7,777.16 0 0 50,600 54,100 47,100
27/01/2026 50,600 0.1 (0.2%) 181,200 8,943.92 0 0 50,500 54,000 47,000
26/01/2026 50,500 -0.3 (-0.59%) 157,100 7,818.71 0 0 50,800 54,300 47,250
23/01/2026 50,800 -1.4 (-2.68%) 93,000 4,776.4 2,470,000 129,485 52,200 55,800 48,550
22/01/2026 52,200 1.4 (2.76%) 295,300 15,439.08 220,000 11,176 50,800 54,300 47,250
21/01/2026 50,800 -0.3 (-0.59%) 150,900 7,560.64 0 0 51,100 54,600 47,550
20/01/2026 51,100 -0.6 (-1.16%) 101,000 5,232.57 0 0 51,700 55,300 48,100
19/01/2026 51,700 -0.1 (-0.19%) 139,300 7,164.71 0 0 51,800 55,400 48,200
16/01/2026 51,800 -0.4 (-0.77%) 78,000 4,047.69 0 0 52,200 55,800 48,550
15/01/2026 52,200 0.6 (1.16%) 118,200 6,154.17 0 0 51,600 55,200 48,000
14/01/2026 51,600 -0.1 (-0.19%) 127,200 6,524.05 0 0 51,700 55,300 48,100
13/01/2026 51,700 1.3 (2.58%) 263,200 13,579.6 153,000 7,796.5 50,400 53,900 46,900
12/01/2026 50,400 0.9 (1.82%) 193,300 9,709.05 0 0 49,500 52,900 46,050
09/01/2026 49,500 -0.3 (-0.6%) 169,400 8,299.69 0 0 49,800 53,200 46,350
08/01/2026 49,800 -0.2 (-0.4%) 123,500 6,155.87 625,000 31,250 50,000 53,500 46,500
07/01/2026 50,000 2.1 (4.38%) 230,000 11,419.93 0 0 47,900 51,200 44,550
06/01/2026 47,900 0.85 (1.81%) 132,500 6,316.4 0 0 47,050 50,300 43,800
05/01/2026 47,050 0 (0%) 291,700 14,028.67 0 0 47,050 50,300 43,800
31/12/2025 47,050 0.2 (0.43%) 118,400 5,541.33 0 0 46,850 50,100 43,600
30/12/2025 46,850 2.15 (4.81%) 264,600 12,091.35 0 0 44,700 47,800 41,600
29/12/2025 44,700 0.1 (0.22%) 47,900 2,137.55 0 0 44,600 47,700 41,500

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