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
31/07/2026 34,100 -0.7 (-2.01%) 2,389,184 82,262.35 0 0 34,800 38,200 31,400
30/07/2026 34,800 1.1 (3.26%) 1,952,868 67,740.23 0 0 33,700 37,000 30,400
29/07/2026 33,700 0.1 (0.3%) 772,764 26,140.26 0 0 33,600 36,900 30,300
28/07/2026 33,600 0.3 (0.9%) 2,358,031 79,260.22 0 0 33,300 36,600 30,000
27/07/2026 33,300 -0.9 (-2.63%) 2,727,120 92,333.94 0 0 34,200 37,600 30,800
24/07/2026 34,200 -0.1 (-0.29%) 2,619,560 90,721.32 0 0 34,300 37,700 30,900
23/07/2026 34,300 1.2 (3.63%) 3,179,366 106,719.49 8,000 288.8 33,100 36,400 29,800
22/07/2026 33,100 -0.6 (-1.78%) 4,239,053 140,317.63 0 0 33,700 37,000 30,400
21/07/2026 33,700 -3 (-8.17%) 12,012,796 408,569.85 5,100 169.83 36,700 40,300 33,100
20/07/2026 36,700 -1.6 (-4.18%) 2,731,164 102,035.92 0 0 38,300 42,100 34,500
17/07/2026 38,300 -0.5 (-1.29%) 1,524,015 57,804.57 10,000 402 38,800 42,600 35,000
16/07/2026 38,800 0.8 (2.11%) 3,117,832 116,723.08 0 0 38,000 41,800 34,200
15/07/2026 38,000 -0.8 (-2.06%) 1,993,094 75,936.95 5,900 223.02 38,800 42,600 35,000
14/07/2026 38,800 1.8 (4.86%) 6,108,796 234,994.38 0 0 37,000 40,700 33,300
13/07/2026 37,000 0.8 (2.21%) 3,187,315 117,169.43 0 0 36,200 39,800 32,600
10/07/2026 36,200 -1.4 (-3.72%) 1,782,048 65,488.69 271,952 10,019.53 37,600 41,300 33,900
09/07/2026 37,600 0.9 (2.45%) 2,853,403 106,757.3 0 0 36,700 40,300 33,100
08/07/2026 36,700 0.7 (1.94%) 1,373,706 50,549.53 345,000 11,183.5 36,000 39,600 32,400
07/07/2026 36,000 -0.4 (-1.1%) 3,166,422 114,507.07 13 0.52 36,400 40,000 32,800
06/07/2026 36,400 -1.7 (-4.46%) 4,154,321 154,186.5 0 0 38,100 41,900 34,300
03/07/2026 38,100 -0.4 (-1.04%) 1,447,883 55,288. 138,400 4,802.48 38,500 42,300 34,700
02/07/2026 38,500 -0.4 (-1.03%) 1,293,604 49,940.06 0 0 38,900 42,700 35,100
01/07/2026 38,900 0.8 (2.1%) 1,601,157 62,046.75 0 0 38,100 41,900 34,300
30/06/2026 38,100 -0.4 (-1.04%) 1,406,413 53,746.4 0 0 38,500 42,300 34,700
29/06/2026 38,500 1 (2.67%) 2,104,236 80,614.03 0 0 37,500 41,200 33,800
26/06/2026 37,500 -0.5 (-1.32%) 1,605,232 60,805.58 0 0 38,000 41,800 34,200
25/06/2026 38,000 -0.8 (-2.06%) 1,080,404 41,272.72 0 0 38,800 42,600 35,000
24/06/2026 38,800 1 (2.65%) 2,041,755 78,056.58 0 0 37,800 41,500 34,100
23/06/2026 37,800 -1.8 (-4.55%) 3,858,416 148,337.17 0 0 39,600 43,500 35,700
22/06/2026 39,600 0.6 (1.54%) 3,420,426 135,460.4 10,000 428.5 39,000 42,900 35,100
19/06/2026 39,000 0 (0%) 2,044,292 79,481.67 10,000 400 39,000 42,900 35,100
18/06/2026 39,000 1 (2.63%) 4,206,247 162,573.45 10,000 395 38,000 41,800 34,200
17/06/2026 38,000 0.2 (0.53%) 1,286,794 48,648.62 0 0 37,800 41,500 34,100
16/06/2026 37,800 0.4 (1.07%) 2,237,237 83,515.47 17 0.7 37,400 41,100 33,700
15/06/2026 37,400 -1.1 (-2.86%) 3,791,086 142,214.24 0 0 38,500 42,300 34,700
12/06/2026 38,500 -0.1 (-0.26%) 1,084,227 41,651.65 0 0 38,600 42,400 34,800
11/06/2026 38,600 0.4 (1.05%) 2,298,258 89,268.49 0 0 38,200 42,000 34,400
10/06/2026 38,200 0.2 (0.53%) 1,186,345 45,426.23 0 0 38,000 41,800 34,200
09/06/2026 38,000 0 (0%) 1,338,538 50,865.58 0 0 38,000 41,800 34,200
08/06/2026 38,000 -0.7 (-1.81%) 2,076,606 79,526.77 20,000 830 38,700 42,500 34,900
05/06/2026 38,700 -0.3 (-0.77%) 1,249,812 48,406.93 1,866,000 79,864.8 39,000 42,900 35,100
04/06/2026 39,000 0.5 (1.3%) 2,607,398 102,415.77 20,000 836 38,500 42,300 34,700
03/06/2026 38,500 0.7 (1.85%) 1,524,429 57,986.28 5,000 200 37,800 41,500 34,100
02/06/2026 37,800 -0.8 (-2.07%) 2,096,475 80,272.54 5,000 205 38,600 42,400 34,800
01/06/2026 38,600 -0.4 (-1.03%) 916,769 35,618.38 0 0 39,000 42,900 35,100
29/05/2026 39,000 0.3 (0.78%) 2,823,950 109,680.03 0 0 38,700 42,500 34,900
28/05/2026 38,700 0.2 (0.52%) 2,635,079 102,121.07 22,000 923.45 38,500 42,300 34,700
27/05/2026 38,500 0 (0%) 1,912,587 74,300.29 70,000 2,793.5 38,500 42,300 34,700
26/05/2026 38,500 0.5 (1.32%) 1,643,384 63,060.98 0 0 38,000 41,800 34,200
25/05/2026 38,000 -1.9 (-4.76%) 6,420,999 246,335.34 10,000 399 39,900 43,800 36,000
22/05/2026 39,900 -0.5 (-1.24%) 2,738,726 109,137.02 0 0 40,400 44,400 36,400
21/05/2026 40,400 -0.8 (-1.94%) 2,218,839 90,069.34 0 0 41,200 45,300 37,100
20/05/2026 41,200 1.2 (3%) 5,479,464 218,022.55 10,000 370 40,000 44,000 36,000
19/05/2026 40,000 -2.5 (-5.88%) 9,603,900 395,523.23 0 0 42,500 46,700 38,300
18/05/2026 42,500 1.5 (3.66%) 10,706,942 458,605.95 0 0 41,000 45,100 36,900
15/05/2026 41,000 0.5 (1.23%) 4,936,583 201,995.57 0 0 40,500 44,500 36,500
14/05/2026 40,500 -0.5 (-1.22%) 3,304,338 134,742.58 0 0 41,000 45,100 36,900
13/05/2026 41,000 1 (2.5%) 8,752,841 362,351.45 55,000 2,420 40,000 44,000 36,000
12/05/2026 40,000 0.3 (0.76%) 3,868,210 154,714.07 0 0 39,700 43,600 35,800
11/05/2026 39,700 1 (2.58%) 4,408,926 172,585.44 5,000 206.5 38,700 42,500 34,900
08/05/2026 38,700 -0.2 (-0.51%) 2,690,685 104,040.04 0 0 38,900 42,700 35,100
07/05/2026 38,900 -1.3 (-3.23%) 4,284,713 168,119.94 0 0 40,200 44,200 36,200
06/05/2026 40,200 -0.2 (-0.5%) 4,902,392 199,400.56 17,100 675.69 40,400 44,400 36,400
05/05/2026 40,400 1.1 (2.8%) 5,817,007 232,167.25 0 0 39,300 43,200 35,400
04/05/2026 39,300 1.3 (3.42%) 5,580,694 218,996.9 0 0 38,000 41,800 34,200
29/04/2026 38,000 1.8 (4.97%) 4,818,906 180,679.86 0 0 36,200 39,800 32,600
28/04/2026 36,200 -1.9 (-4.99%) 4,212,733 155,249.59 0 0 38,100 41,900 34,300
24/04/2026 38,100 0.7 (1.87%) 2,899,650 111,154.6 0 0 37,400 41,100 33,700
23/04/2026 37,400 -0.6 (-1.58%) 5,592,839 208,974.61 5,000 195.5 38,000 41,800 34,200
22/04/2026 38,000 -0.5 (-1.3%) 2,226,002 85,442.82 0 0 38,500 42,300 34,700
21/04/2026 38,500 0.2 (0.52%) 3,271,086 125,706.14 0 0 38,300 42,100 34,500
20/04/2026 38,300 -0.4 (-1.03%) 2,085,963 80,120.84 0 0 38,700 42,500 34,900
17/04/2026 38,700 0.4 (1.04%) 3,032,805 117,908.85 0 0 38,300 42,100 34,500
16/04/2026 38,300 -0.4 (-1.03%) 2,639,692 102,180.65 0 0 38,700 42,500 34,900
15/04/2026 38,700 0.1 (0.26%) 3,451,467 133,942.97 0 0 38,600 42,400 34,800
14/04/2026 38,600 -0.7 (-1.78%) 3,973,405 154,939.09 0 0 39,300 43,200 35,400
13/04/2026 39,300 -0.3 (-0.76%) 2,815,203 111,858.46 0 0 39,600 43,500 35,700
10/04/2026 39,600 2.1 (5.6%) 6,861,479 268,645.67 0 0 37,500 41,200 33,800
09/04/2026 37,500 -0.7 (-1.83%) 3,767,417 142,449.25 0 0 38,200 42,000 34,400
08/04/2026 38,200 0.8 (2.14%) 6,125,082 233,973.49 0 0 37,400 41,100 33,700
07/04/2026 37,400 -0.4 (-1.06%) 4,720,329 176,566.63 0 0 37,800 41,500 34,100
06/04/2026 37,800 -2.6 (-6.44%) 6,967,076 270,506.61 0 0 40,400 44,400 36,400
03/04/2026 40,400 0.2 (0.5%) 4,000,628 161,820.81 0 0 40,200 44,200 36,200
02/04/2026 40,200 0 (0%) 3,286,215 132,645.98 0 0 40,200 44,200 36,200
01/04/2026 40,200 -0.7 (-1.71%) 7,809,366 317,295.86 0 0 40,900 44,900 36,900
31/03/2026 40,900 -1.9 (-4.44%) 7,579,193 314,353.84 0 0 42,800 47,000 38,600
30/03/2026 42,800 0 (0%) 5,275,641 228,332.5 0 0 42,800 47,000 38,600
27/03/2026 42,800 0.8 (1.9%) 5,948,622 252,886.82 0 0 42,000 46,200 37,800
26/03/2026 42,000 -0.2 (-0.47%) 5,063,010 210,050.99 0 0 42,200 46,400 38,000
25/03/2026 42,200 1.2 (2.93%) 7,289,846 310,106.17 0 0 41,000 45,100 36,900
24/03/2026 41,000 0.5 (1.23%) 4,751,234 194,080.85 0 0 40,500 44,500 36,500
23/03/2026 40,500 0.5 (1.25%) 6,548,339 263,046.2 0 0 40,000 44,000 36,000
20/03/2026 40,000 -2.9 (-6.76%) 9,620,089 392,492.59 0 0 42,900 47,100 38,700
19/03/2026 42,900 -0.1 (-0.23%) 7,501,928 317,739.31 0 0 43,000 47,300 38,700
18/03/2026 43,000 3 (7.5%) 12,012,242 502,029.84 0 0 40,000 44,000 36,000
17/03/2026 40,000 -1.8 (-4.31%) 5,426,447 220,901.1 0 0 41,800 45,900 37,700
16/03/2026 41,800 1.8 (4.5%) 12,121,949 486,805.76 0 0 40,000 44,000 36,000
13/03/2026 40,000 -3.5 (-8.05%) 17,334,127 732,003. 0 0 43,500 47,800 39,200
12/03/2026 43,500 -1.5 (-3.33%) 8,669,613 384,359.35 0 0 45,000 49,500 40,500
11/03/2026 45,000 2.8 (6.64%) 8,434,973 366,173.33 41,500 1,925.6 42,200 46,400 38,000
10/03/2026 42,200 -3.7 (-8.06%) 20,979,113 903,630.67 0 0 45,900 50,400 41,400
09/03/2026 45,900 -5.1 (-10%) 19,715,169 970,707.08 0 0 51,000 56,100 45,900
06/03/2026 51,000 0 (0%) 15,319,500 792,556.88 0 0 51,000 56,100 45,900
05/03/2026 51,000 -1 (-1.92%) 24,182,047 1,238,797.62 25,000 1,334.5 52,000 57,200 46,800
04/03/2026 52,000 -2.6 (-4.76%) 14,475,843 756,287.74 0 0 54,600 60,000 49,200
03/03/2026 54,600 2.5 (4.8%) 19,641,065 1,046,670.38 16,700 783.23 52,100 57,300 46,900
02/03/2026 52,100 4.7 (9.92%) 16,140,871 835,037.91 0 0 47,400 52,100 42,700
27/02/2026 47,400 1.1 (2.38%) 9,771,617 466,374.49 566,100 26,833.14 46,300 50,900 41,700
26/02/2026 46,300 -0.7 (-1.49%) 7,505,571 345,929.64 39,300 1,870.13 47,000 51,700 42,300
25/02/2026 47,000 0 (0%) 9,712,755 460,368.11 13,900 591.47 47,000 51,700 42,300
24/02/2026 47,000 -0.4 (-0.84%) 8,193,774 385,174.84 25,200 1,171.92 47,400 52,100 42,700
23/02/2026 47,400 3.1 (7.%) 8,751,337 411,422.3 0 0 44,300 48,700 39,900
13/02/2026 44,300 0.4 (0.91%) 4,609,289 200,998.27 0 0 43,900 48,200 39,600
12/02/2026 43,900 1.1 (2.57%) 6,042,749 266,220.02 0 0 42,800 47,000 38,600
11/02/2026 42,800 0.6 (1.42%) 7,425,194 313,032.9 0 0 42,200 46,400 38,000
10/02/2026 42,200 -3.7 (-8.06%) 14,159,283 616,150.74 0 0 45,900 50,400 41,400
09/02/2026 45,900 1.5 (3.38%) 5,113,360 233,172.94 0 0 44,400 48,800 40,000
06/02/2026 44,400 -1.2 (-2.63%) 16,306,950 722,974.35 177,000 7,847.65 45,600 50,100 41,100
05/02/2026 45,600 -1.1 (-2.36%) 9,110,224 419,201.07 0 0 46,700 51,300 42,100
04/02/2026 46,700 0 (0%) 8,096,419 375,445.3 0 0 46,700 51,300 42,100
03/02/2026 46,700 -1.4 (-2.91%) 12,274,700 586,172.85 0 0 48,100 52,900 43,300
02/02/2026 48,100 2.7 (5.95%) 12,752,143 583,272.47 0 0 45,400 49,900 40,900

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
TOÀN CẢNH KQKD Q2/2026: LIỆU CÓ ĐỦ SỨC TẠO ĐỘNG LỰC CHO CHU KỲ TĂNG GIÁ MỚI| CHỨNG AND CHILL
Liên kết nhanh