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 24,000 -0.3 (-1.23%) 40,074 966.85 0 0 24,300 26,700 21,900
25/06/2026 24,300 -0.4 (-1.62%) 32,399 788.98 0 0 24,700 27,100 22,300
24/06/2026 24,700 -0.3 (-1.2%) 73,415 1,793.46 0 0 25,000 27,500 22,500
23/06/2026 25,000 -0.3 (-1.19%) 35,050 873.46 0 0 25,300 27,800 22,800
22/06/2026 25,300 0 (0%) 47,024 1,185.77 0 0 25,300 27,800 22,800
19/06/2026 25,300 -0.1 (-0.39%) 21,871 552.3 0 0 25,400 27,900 22,900
18/06/2026 25,400 0.8 (3.25%) 114,429 2,956.58 0 0 24,600 27,000 22,200
17/06/2026 24,600 0.1 (0.41%) 41,832 1,022.92 0 0 24,500 26,900 22,100
16/06/2026 24,500 -0.1 (-0.41%) 79,482 1,947.22 0 0 24,600 27,000 22,200
15/06/2026 24,600 -0.5 (-1.99%) 78,706 1,942.7 0 0 25,100 27,600 22,600
12/06/2026 25,100 -0.2 (-0.79%) 35,022 880.58 0 0 25,300 27,800 22,800
11/06/2026 25,300 0 (0%) 38,834 985.84 0 0 25,300 27,800 22,800
10/06/2026 25,300 0 (0%) 34,151 858.79 0 0 25,300 27,800 22,800
09/06/2026 25,300 -0.3 (-1.17%) 84,826 2,154.88 0 0 25,600 28,100 23,100
08/06/2026 25,600 -0.5 (-1.92%) 100,663 2,579.21 0 0 26,100 28,700 23,500
05/06/2026 26,100 0.1 (0.38%) 47,718 1,241.84 0 0 26,000 28,600 23,400
04/06/2026 26,000 0 (0%) 71,762 1,887.91 0 0 26,000 28,600 23,400
03/06/2026 26,000 0 (0%) 41,381 1,073.25 0 0 26,000 28,600 23,400
02/06/2026 26,000 -0.1 (-0.38%) 81,686 2,128.85 0 0 26,100 28,700 23,500
01/06/2026 26,100 -0.5 (-1.88%) 52,480 1,377.53 0 0 26,600 29,200 24,000
29/05/2026 26,600 0.2 (0.76%) 104,535 2,756.57 0 0 26,400 29,000 23,800
28/05/2026 26,400 -0.2 (-0.75%) 85,544 2,267. 0 0 26,600 29,200 24,000
27/05/2026 26,600 -0.2 (-0.75%) 45,908 1,222.01 0 0 26,800 29,400 24,200
26/05/2026 26,800 0.5 (1.9%) 37,366 993.37 0 0 26,300 28,900 23,700
25/05/2026 26,300 -0.3 (-1.13%) 125,247 3,317.66 0 0 26,600 29,200 24,000
22/05/2026 26,600 -0.9 (-3.27%) 241,830 6,498.26 0 0 27,500 30,200 24,800
21/05/2026 27,500 -0.7 (-2.48%) 56,301 1,553.42 0 0 28,200 31,000 25,400
20/05/2026 28,200 -0.3 (-1.05%) 115,886 3,205.98 0 0 28,500 31,300 25,700
19/05/2026 28,500 -0.8 (-2.73%) 176,552 5,054.48 0 0 29,300 32,200 26,400
18/05/2026 29,300 1.5 (5.4%) 419,529 12,165.44 0 0 27,800 30,500 25,100
15/05/2026 27,800 -0.3 (-1.07%) 100,983 2,840.4 0 0 28,100 30,900 25,300
14/05/2026 28,100 0 (0%) 42,910 1,196.35 0 0 28,100 30,900 25,300
13/05/2026 28,100 1.1 (4.07%) 185,180 5,196.27 0 0 27,000 29,700 24,300
12/05/2026 27,000 -0.3 (-1.1%) 61,690 1,667.1 0 0 27,300 30,000 24,600
11/05/2026 27,300 0.1 (0.37%) 43,272 1,164.64 0 0 27,200 29,900 24,500
08/05/2026 27,200 -0.3 (-1.09%) 69,840 1,889.1 0 0 27,500 30,200 24,800
07/05/2026 27,500 -0.8 (-2.83%) 91,155 2,506.48 0 0 28,300 31,100 25,500
06/05/2026 28,300 0 (0%) 100,503 2,873.5 0 0 28,300 31,100 25,500
05/05/2026 28,300 0.7 (2.54%) 119,233 3,396.16 0 0 27,600 30,300 24,900
04/05/2026 27,600 0.7 (2.6%) 88,565 2,445.87 0 0 26,900 29,500 24,300
29/04/2026 26,900 0.1 (0.37%) 130,388 3,455.72 0 0 26,800 29,400 24,200
28/04/2026 26,800 -0.9 (-3.25%) 210,254 5,648.59 0 0 27,700 30,400 25,000
24/04/2026 27,700 0 (0%) 96,005 2,684.11 0 0 27,700 30,400 25,000
23/04/2026 27,700 -0.7 (-2.46%) 160,220 4,487.38 0 0 28,400 31,200 25,600
22/04/2026 28,400 0.1 (0.35%) 55,437 1,575.16 0 0 28,300 31,100 25,500
21/04/2026 28,300 -0.3 (-1.05%) 69,541 1,974.23 0 0 28,600 31,400 25,800
20/04/2026 28,600 0 (0%) 65,681 1,888.68 0 0 28,600 31,400 25,800
17/04/2026 28,600 0.6 (2.14%) 75,904 2,147.76 0 0 28,000 30,800 25,200
16/04/2026 28,000 -0.4 (-1.41%) 151,479 4,253.82 0 0 28,400 31,200 25,600
15/04/2026 28,400 -0.3 (-1.05%) 75,096 2,149.44 0 0 28,700 31,500 25,900
14/04/2026 28,700 -0.6 (-2.05%) 82,240 2,378.93 0 0 29,300 32,200 26,400
13/04/2026 29,300 -0.1 (-0.34%) 66,247 1,949.94 0 0 29,400 32,300 26,500
10/04/2026 29,400 0.9 (3.16%) 196,369 5,709.92 0 0 28,500 31,300 25,700
09/04/2026 28,500 -0.4 (-1.38%) 96,674 2,733.72 0 0 28,900 31,700 26,100
08/04/2026 28,900 0.8 (2.85%) 91,844 2,619.87 0 0 28,100 30,900 25,300
07/04/2026 28,100 0 (0%) 61,609 1,729.02 0 0 28,100 30,900 25,300
06/04/2026 28,100 -0.6 (-2.09%) 92,816 2,638.64 0 0 28,700 31,500 25,900
03/04/2026 28,700 0.2 (0.7%) 60,690 1,735. 0 0 28,500 31,300 25,700
02/04/2026 28,500 -0.7 (-2.4%) 117,215 3,372.11 0 0 29,200 32,100 26,300
01/04/2026 29,200 -0.1 (-0.34%) 167,493 4,881.38 0 0 29,300 32,200 26,400
31/03/2026 29,300 -0.3 (-1.01%) 103,871 3,040.04 0 0 29,600 32,500 26,700
30/03/2026 29,600 0 (0%) 119,243 3,534.91 0 0 29,600 32,500 26,700
27/03/2026 29,600 0.5 (1.72%) 100,552 2,940.82 0 0 29,100 32,000 26,200
26/03/2026 29,100 -0.5 (-1.69%) 143,774 4,189.18 0 0 29,600 32,500 26,700
25/03/2026 29,600 0.6 (2.07%) 146,861 4,348.55 0 0 29,000 31,900 26,100
24/03/2026 29,000 0 (0%) 141,114 4,104.09 0 0 29,000 31,900 26,100
23/03/2026 29,000 -0.7 (-2.36%) 278,757 8,215.63 0 0 29,700 32,600 26,800
20/03/2026 29,700 -0.9 (-2.94%) 280,568 8,449.92 0 0 30,600 33,600 27,600
19/03/2026 30,600 -1.2 (-3.77%) 195,648 6,034.86 0 0 31,800 34,900 28,700
18/03/2026 31,800 1.5 (4.95%) 280,325 8,706.88 0 0 30,300 33,300 27,300
17/03/2026 30,300 -0.1 (-0.33%) 186,648 5,693.43 0 0 30,400 33,400 27,400
16/03/2026 30,400 0.4 (1.33%) 379,433 11,339.02 0 0 30,000 33,000 27,000
13/03/2026 30,000 -1.9 (-5.96%) 877,508 27,011.76 0 0 31,900 35,000 28,800
12/03/2026 31,900 -0.6 (-1.85%) 293,325 9,518.07 0 0 32,500 35,700 29,300
11/03/2026 32,500 1.8 (5.86%) 367,374 11,637.97 0 0 30,700 33,700 27,700
10/03/2026 30,700 -2.3 (-6.97%) 805,366 25,231.74 0 0 33,000 36,300 29,700
09/03/2026 33,000 -3.6 (-9.84%) 1,173,523 40,701.64 0 0 36,600 40,200 33,000
06/03/2026 36,600 -0.4 (-1.08%) 390,400 14,504.25 0 0 37,000 40,700 33,300
05/03/2026 37,000 -2.8 (-7.04%) 793,633 30,715.19 0 0 39,800 43,700 35,900
04/03/2026 39,800 -2.2 (-5.24%) 1,120,867 44,843.81 0 0 42,000 46,200 37,800
03/03/2026 42,000 0.7 (1.69%) 1,131,831 47,088.41 0 0 41,300 45,400 37,200
02/03/2026 41,300 3.7 (9.84%) 1,632,852 66,630.22 0 0 37,600 41,300 33,900
27/02/2026 37,600 1.7 (4.74%) 783,078 29,288.44 0 0 35,900 39,400 32,400
26/02/2026 35,900 0.8 (2.28%) 333,988 11,659.56 0 0 35,100 38,600 31,600
25/02/2026 35,100 0.2 (0.57%) 226,153 7,972.83 0 0 34,900 38,300 31,500
24/02/2026 34,900 -0.2 (-0.57%) 173,792 6,070.21 0 0 35,100 38,600 31,600
23/02/2026 35,100 1.8 (5.41%) 324,399 11,406.72 0 0 33,300 36,600 30,000
13/02/2026 33,300 -0.1 (-0.3%) 98,778 3,279.62 0 0 33,400 36,700 30,100
12/02/2026 33,400 0.4 (1.21%) 93,037 3,139.12 0 0 33,000 36,300 29,700
11/02/2026 33,000 0 (0%) 197,800 6,514.96 0 0 33,000 36,300 29,700
10/02/2026 33,000 -2.9 (-8.08%) 444,438 15,110.88 0 0 35,900 39,400 32,400
09/02/2026 35,900 1.6 (4.66%) 177,450 6,180.22 0 0 34,300 37,700 30,900
06/02/2026 34,300 -1.6 (-4.46%) 912,172 31,271.97 0 0 35,900 39,400 32,400
05/02/2026 35,900 -2.2 (-5.77%) 429,280 15,912.1 0 0 38,100 41,900 34,300
04/02/2026 38,100 -0.4 (-1.04%) 571,547 21,845.64 0 0 38,500 42,300 34,700
03/02/2026 38,500 -0.6 (-1.53%) 833,400 32,795.13 0 0 39,100 43,000 35,200
02/02/2026 39,100 0.6 (1.56%) 941,328 35,385.23 0 0 38,500 42,300 34,700
30/01/2026 38,500 -0.6 (-1.53%) 986,385 38,492.06 0 0 39,100 43,000 35,200
29/01/2026 39,100 0.3 (0.77%) 281,830 10,731.65 0 0 38,800 42,600 35,000
28/01/2026 38,800 2.3 (6.3%) 1,675,042 65,187.27 0 0 36,500 40,100 32,900
27/01/2026 36,500 1 (2.82%) 551,037 19,854.23 0 0 35,500 39,000 32,000
26/01/2026 35,500 0 (0%) 340,649 12,058.86 0 0 35,500 39,000 32,000
23/01/2026 35,500 -0.6 (-1.66%) 266,492 9,479.52 0 0 36,100 39,700 32,500
22/01/2026 36,100 -1.1 (-2.96%) 534,083 19,975.98 0 0 37,200 40,900 33,500
21/01/2026 37,200 1 (2.76%) 456,010 16,590.83 0 0 36,200 39,800 32,600
20/01/2026 36,200 0 (0%) 320,851 11,471.88 0 0 36,200 39,800 32,600
19/01/2026 36,200 0.6 (1.69%) 323,835 11,569.42 0 0 35,600 39,100 32,100
16/01/2026 35,600 -1.1 (-3.%) 495,783 17,994.93 0 0 36,700 40,300 33,100
15/01/2026 36,700 -1.3 (-3.42%) 365,524 13,481.88 0 0 38,000 41,800 34,200
14/01/2026 38,000 -0.3 (-0.78%) 751,540 28,961.7 0 0 38,300 42,100 34,500
13/01/2026 38,300 3 (8.5%) 933,614 34,658.64 0 0 35,300 38,800 31,800
12/01/2026 35,300 0.3 (0.86%) 594,351 20,408.33 0 0 35,000 38,500 31,500
09/01/2026 35,000 -1 (-2.78%) 430,485 15,462.23 0 0 36,000 39,600 32,400
08/01/2026 36,000 -0.5 (-1.37%) 889,429 32,466.09 0 0 36,500 40,100 32,900
07/01/2026 36,500 -0.7 (-1.88%) 549,253 20,091.15 0 0 37,200 40,900 33,500
06/01/2026 37,200 0.4 (1.09%) 460,336 17,144.71 0 0 36,800 40,400 33,200
05/01/2026 36,800 1 (2.79%) 731,158 26,787.61 0 0 35,800 39,300 32,300
31/12/2025 35,800 -0.2 (-0.56%) 267,392 9,621.86 0 0 36,000 39,600 32,400
30/12/2025 36,000 1.3 (3.75%) 571,412 20,411.4 0 0 34,700 38,100 31,300
29/12/2025 34,700 3.1 (9.81%) 823,074 28,130.3 0 0 31,600 34,700 28,500

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