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
03/07/2026 17,600 -0.45 (-2.49%) 719,600 12,752.18 0 0 18,050 19,300 16,800
02/07/2026 18,050 -0.15 (-0.82%) 420,800 7,643.53 0 0 18,200 19,450 16,950
01/07/2026 18,200 -0.05 (-0.27%) 566,700 10,375.69 0 0 18,250 19,500 17,000
30/06/2026 18,250 -0.25 (-1.35%) 432,900 7,903.34 0 0 18,500 19,750 17,250
29/06/2026 18,500 0.4 (2.21%) 509,700 9,252.11 0 0 18,100 19,350 16,850
26/06/2026 18,100 -0.1 (-0.55%) 671,500 12,209.25 0 0 18,200 19,450 16,950
25/06/2026 18,200 -0.2 (-1.09%) 608,500 11,165.53 0 0 18,400 19,650 17,150
24/06/2026 18,400 0.6 (3.37%) 577,700 10,370.23 0 0 17,800 19,000 16,600
23/06/2026 17,800 -1.1 (-5.82%) 1,735,000 32,766.05 0 0 18,900 20,200 17,600
22/06/2026 18,900 0.7 (3.85%) 766,000 14,421.38 0 0 18,200 19,450 16,950
19/06/2026 18,200 1.15 (6.74%) 1,205,500 21,476.06 0 0 17,050 18,200 15,900
18/06/2026 17,050 0.05 (0.29%) 224,600 3,826.01 0 0 17,000 18,150 15,850
17/06/2026 17,000 0.2 (1.19%) 257,000 4,326.52 0 0 16,800 17,950 15,650
16/06/2026 16,800 -0.1 (-0.59%) 377,600 6,351.86 0 0 16,900 18,050 15,750
15/06/2026 16,900 -0.5 (-2.87%) 775,000 13,159.95 0 0 17,400 18,600 16,200
12/06/2026 17,400 -0.15 (-0.85%) 174,200 3,042.26 0 0 17,550 18,750 16,350
11/06/2026 17,550 0.15 (0.86%) 211,800 3,713.48 0 0 17,400 18,600 16,200
10/06/2026 17,400 0 (0%) 139,000 2,421.07 0 0 17,400 18,600 16,200
09/06/2026 17,400 -0.4 (-2.25%) 269,100 4,734.23 0 0 17,800 19,000 16,600
08/06/2026 17,800 0.25 (1.42%) 585,700 10,336.34 0 0 17,550 18,750 16,350
05/06/2026 17,550 -0.1 (-0.57%) 176,300 3,079.03 0 0 17,650 18,850 16,450
04/06/2026 17,650 0.15 (0.86%) 388,700 6,927.65 0 0 17,500 18,700 16,300
03/06/2026 17,500 0.3 (1.74%) 376,400 6,513.67 0 0 17,200 18,400 16,000
02/06/2026 17,200 -0.3 (-1.71%) 644,000 11,156.79 0 0 17,500 18,700 16,300
01/06/2026 17,500 -0.25 (-1.41%) 277,600 4,840.84 0 0 17,750 18,950 16,550
29/05/2026 17,750 0.25 (1.43%) 586,500 10,286.35 0 0 17,500 18,700 16,300
28/05/2026 17,500 0.05 (0.29%) 784,500 13,846.82 0 0 17,450 18,650 16,250
27/05/2026 17,450 0.05 (0.29%) 238,500 4,159.27 0 0 17,400 18,600 16,200
26/05/2026 17,400 0.15 (0.87%) 586,500 10,228.17 0 0 17,250 18,450 16,050
25/05/2026 17,250 -0.8 (-4.43%) 1,448,400 25,042.59 0 0 18,050 19,300 16,800
22/05/2026 18,050 -0.7 (-3.73%) 852,900 15,726.07 0 0 18,750 20,050 17,450
21/05/2026 18,750 -0.4 (-2.09%) 398,300 7,472.81 0 0 19,150 20,450 17,850
20/05/2026 19,150 -0.1 (-0.52%) 1,512,900 28,644.6 0 0 19,250 20,550 17,950
19/05/2026 19,250 -0.75 (-3.75%) 2,325,000 44,355.85 0 0 20,000 21,400 18,600
18/05/2026 20,000 0.15 (0.76%) 2,052,400 41,461.26 0 0 19,850 21,200 18,500
15/05/2026 19,850 0.85 (4.47%) 1,554,800 30,411.16 0 0 19,000 20,300 17,700
14/05/2026 19,000 -0.4 (-2.06%) 611,800 11,773.04 0 0 19,400 20,750 18,050
13/05/2026 19,400 1.2 (6.59%) 2,986,900 57,599.66 0 0 18,200 19,450 16,950
12/05/2026 18,200 0.45 (2.54%) 850,300 15,277.4 0 0 17,750 18,950 16,550
11/05/2026 17,750 -0.25 (-1.39%) 651,900 11,686.28 0 0 18,000 19,250 16,750
08/05/2026 18,000 0.2 (1.12%) 392,000 6,970.74 0 0 17,800 19,000 16,600
07/05/2026 17,800 -0.95 (-5.07%) 2,236,900 39,826.29 0 0 18,750 20,050 17,450
06/05/2026 18,750 -0.3 (-1.57%) 373,900 7,093.84 0 0 19,050 20,350 17,750
05/05/2026 19,050 1.05 (5.83%) 2,435,600 45,515.75 0 0 18,000 19,250 16,750
04/05/2026 18,000 0 (0%) 757,900 13,692.96 0 0 18,000 19,250 16,750
29/04/2026 18,000 0.3 (1.69%) 707,400 12,638.78 0 0 17,700 18,900 16,500
28/04/2026 17,700 -0.3 (-1.67%) 2,433,000 43,677.86 0 0 18,000 19,250 16,750
24/04/2026 18,000 0.05 (0.28%) 1,705,600 30,776.85 0 0 17,950 19,200 16,700
23/04/2026 17,950 0.45 (2.57%) 2,822,600 50,012.79 0 0 17,500 18,700 16,300
22/04/2026 17,500 0.8 (4.79%) 1,359,800 23,448.54 0 0 16,700 17,850 15,550
21/04/2026 16,700 1.05 (6.71%) 1,525,700 24,957.09 0 0 15,650 16,700 14,600
20/04/2026 15,650 0.25 (1.62%) 530,800 8,400.02 0 0 15,400 16,450 14,350
17/04/2026 15,400 1 (6.94%) 1,362,600 20,765.14 0 0 14,400 15,400 13,400
16/04/2026 14,400 -0.05 (-0.35%) 163,800 2,365.59 0 0 14,450 15,450 13,450
15/04/2026 14,450 -0.1 (-0.69%) 240,300 3,484.59 0 0 14,550 15,550 13,550
14/04/2026 14,550 -0.15 (-1.02%) 326,600 4,752.37 0 0 14,700 15,700 13,700
13/04/2026 14,700 -0.15 (-1.01%) 122,600 1,810.72 0 0 14,850 15,850 13,850
10/04/2026 14,850 0.45 (3.13%) 538,300 7,889.29 0 0 14,400 15,400 13,400
09/04/2026 14,400 -0.4 (-2.7%) 383,400 5,559.94 0 0 14,800 15,800 13,800
08/04/2026 14,800 0.45 (3.14%) 294,500 4,312.36 0 0 14,350 15,350 13,350
07/04/2026 14,350 -0.05 (-0.35%) 117,700 1,698.77 0 0 14,400 15,400 13,400
06/04/2026 14,400 -0.25 (-1.71%) 232,500 3,378.61 0 0 14,650 15,650 13,650
03/04/2026 14,650 -0.25 (-1.68%) 128,000 1,895.56 0 0 14,900 15,900 13,900
02/04/2026 14,900 0 (0%) 65,900 979.55 0 0 14,900 15,900 13,900
01/04/2026 14,900 0.05 (0.34%) 191,800 2,863.96 0 0 14,850 15,850 13,850
31/03/2026 14,850 -0.2 (-1.33%) 228,000 3,406.11 0 0 15,050 16,100 14,000
30/03/2026 15,050 0 (0%) 114,500 1,723.5 0 0 15,050 16,100 14,000
27/03/2026 15,050 0.25 (1.69%) 333,300 5,004.38 0 0 14,800 15,800 13,800
26/03/2026 14,800 0.05 (0.34%) 393,200 5,779.08 0 0 14,750 15,750 13,750
25/03/2026 14,750 0.2 (1.37%) 269,300 3,963.96 0 0 14,550 15,550 13,550
24/03/2026 14,550 -0.05 (-0.34%) 299,000 4,346.47 0 0 14,600 15,600 13,600
23/03/2026 14,600 -0.15 (-1.02%) 1,014,800 14,799.79 0 0 14,750 15,750 13,750
20/03/2026 14,750 -0.75 (-4.84%) 882,800 13,280.41 0 0 15,500 16,550 14,450
19/03/2026 15,500 -0.4 (-2.52%) 576,600 8,941.53 0 0 15,900 17,000 14,800
18/03/2026 15,900 0.6 (3.92%) 897,000 14,090.43 0 0 15,300 16,350 14,250
17/03/2026 15,300 -0.25 (-1.61%) 538,400 8,298.87 0 0 15,550 16,600 14,500
16/03/2026 15,550 0.25 (1.63%) 596,900 9,134.69 0 0 15,300 16,350 14,250
13/03/2026 15,300 -0.5 (-3.16%) 1,911,200 30,056.2 0 0 15,800 16,900 14,700
12/03/2026 15,800 -0.4 (-2.47%) 810,300 13,017.35 0 0 16,200 17,300 15,100
11/03/2026 16,200 0.4 (2.53%) 1,562,900 24,355.12 0 0 15,800 16,900 14,700
10/03/2026 15,800 -1.15 (-6.78%) 1,379,500 22,367.78 0 0 16,950 18,100 15,800
09/03/2026 16,950 -1.25 (-6.87%) 3,066,600 54,801.74 0 0 18,200 19,450 16,950
06/03/2026 18,200 0.35 (1.96%) 2,599,500 47,309.39 0 0 17,850 19,050 16,650
05/03/2026 17,850 -1.15 (-6.05%) 3,177,700 58,524.16 0 0 19,000 20,300 17,700
04/03/2026 19,000 0.85 (4.68%) 5,018,500 95,271.64 0 0 18,150 19,400 16,900
03/03/2026 18,150 1.1 (6.45%) 3,618,100 64,940.87 0 0 17,050 18,200 15,900
02/03/2026 17,050 1.1 (6.9%) 2,821,800 48,104.83 0 0 15,950 17,050 14,850
27/02/2026 15,950 0.65 (4.25%) 3,216,000 51,060.37 0 0 15,300 16,350 14,250
26/02/2026 15,300 0.1 (0.66%) 207,300 3,164.75 0 0 15,200 16,250 14,150
25/02/2026 15,200 -0.1 (-0.65%) 347,800 5,330.75 0 0 15,300 16,350 14,250
24/02/2026 15,300 0.1 (0.66%) 213,600 3,250.38 0 0 15,200 16,250 14,150
23/02/2026 15,200 0.4 (2.7%) 136,500 2,075.57 0 0 14,800 15,800 13,800
13/02/2026 14,800 0 (0%) 43,600 645.21 0 0 14,800 15,800 13,800
12/02/2026 14,800 0.15 (1.02%) 42,400 624.33 0 0 14,650 15,650 13,650
11/02/2026 14,650 0.05 (0.34%) 72,900 1,065.94 0 0 14,600 15,600 13,600
10/02/2026 14,600 -0.2 (-1.35%) 298,800 4,349.72 0 0 14,800 15,800 13,800
09/02/2026 14,800 0 (0%) 68,500 1,012.57 0 0 14,800 15,800 13,800
06/02/2026 14,800 -0.4 (-2.63%) 312,800 4,659.07 0 0 15,200 16,250 14,150
05/02/2026 15,200 -0.2 (-1.3%) 245,000 3,734.09 0 0 15,400 16,450 14,350
04/02/2026 15,400 0.25 (1.65%) 603,400 9,292.47 0 0 15,150 16,200 14,100
03/02/2026 15,150 0.15 (1%) 401,100 6,108.84 0 0 15,000 16,050 13,950
02/02/2026 15,000 0.35 (2.39%) 241,600 3,578.95 0 0 14,650 15,650 13,650
30/01/2026 14,650 0 (0%) 182,900 2,703.71 0 0 14,650 15,650 13,650
29/01/2026 14,650 -0.15 (-1.01%) 60,000 873.63 0 0 14,800 15,800 13,800
28/01/2026 14,800 0.4 (2.78%) 264,000 3,885.9 0 0 14,400 15,400 13,400
27/01/2026 14,400 0.1 (0.7%) 169,300 2,419.83 0 0 14,300 15,300 13,300
26/01/2026 14,300 -0.35 (-2.39%) 371,300 5,382.28 0 0 14,650 15,650 13,650
23/01/2026 14,650 -0.35 (-2.33%) 177,900 2,639.56 0 0 15,000 16,050 13,950
22/01/2026 15,000 -0.2 (-1.32%) 787,200 11,957.34 0 0 15,200 16,250 14,150
21/01/2026 15,200 0 (0%) 915,000 13,746.48 0 0 15,200 16,250 14,150
20/01/2026 15,200 0.15 (1.%) 970,100 14,704.16 0 0 15,050 16,100 14,000
19/01/2026 15,050 0 (0%) 226,600 3,410.47 0 0 15,050 16,100 14,000
16/01/2026 15,050 0 (0%) 829,300 12,540.72 0 0 15,050 16,100 14,000
15/01/2026 15,050 -0.2 (-1.31%) 350,700 5,314.06 0 0 15,250 16,300 14,200
14/01/2026 15,250 -0.15 (-0.97%) 1,498,800 23,124.63 0 0 15,400 16,450 14,350
13/01/2026 15,400 0.45 (3.01%) 790,700 11,901.56 0 0 14,950 15,950 13,950
12/01/2026 14,950 -0.5 (-3.24%) 455,000 6,872.63 0 0 15,450 16,500 14,400
09/01/2026 15,450 0.9 (6.19%) 1,735,800 26,738.36 0 0 14,550 15,550 13,550
08/01/2026 14,550 0 (0%) 320,000 4,658.43 0 0 14,550 15,550 13,550
07/01/2026 14,550 0.55 (3.93%) 382,700 5,520.59 0 0 14,000 14,950 13,050
06/01/2026 14,000 0.05 (0.36%) 378,500 5,286.96 0 0 13,950 14,900 13,000
05/01/2026 13,950 -0.05 (-0.36%) 513,900 7,202.31 0 0 14,000 14,950 13,050

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