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 48,000 0 (0%) 22,400 1,076.25 0 0 48,000 51,300 44,650
25/06/2026 48,000 0 (0%) 7,900 378.79 0 0 48,000 51,300 44,650
24/06/2026 48,000 0 (0%) 18,700 891.15 0 0 48,000 51,300 44,650
23/06/2026 48,000 0.2 (0.42%) 45,900 2,196.98 0 0 47,800 51,100 44,500
22/06/2026 47,800 -1.6 (-3.24%) 20,800 1,000.6 466,000 22,834 49,400 52,800 45,950
19/06/2026 49,400 0.15 (0.3%) 19,200 947.56 0 0 49,250 52,600 45,850
18/06/2026 49,250 0.25 (0.51%) 7,200 352.76 0 0 49,000 52,400 45,600
17/06/2026 49,000 0 (0%) 6,700 328.63 0 0 49,000 52,400 45,600
16/06/2026 49,000 0.1 (0.2%) 6,600 322.84 444,000 21,756 48,900 52,300 45,500
15/06/2026 48,900 -0.1 (-0.2%) 5,800 279.05 2,042,000 100,058 49,000 52,400 45,600
12/06/2026 49,000 0 (0%) 9,200 449.13 0 0 49,000 52,400 45,600
11/06/2026 49,000 -0.15 (-0.31%) 104,800 5,094.19 0 0 49,150 52,500 45,750
10/06/2026 49,150 0.15 (0.31%) 16,100 783.37 0 0 49,000 52,400 45,600
09/06/2026 49,000 0.05 (0.1%) 30,100 1,460.66 0 0 48,950 52,300 45,550
08/06/2026 48,950 -1 (-2.%) 500 24.33 1,654,000 82,700 49,950 53,400 46,500
05/06/2026 49,950 0.85 (1.73%) 13,600 668.5 0 0 49,100 52,500 45,700
04/06/2026 49,100 -1.9 (-3.73%) 32,200 1,599.49 0 0 51,000 54,500 47,450
03/06/2026 51,000 0 (0%) 7,700 385.84 872,000 44,472 51,000 54,500 47,450
02/06/2026 51,000 -0.1 (-0.2%) 27,200 1,370.23 1,664,000 89,856 51,100 54,600 47,550
01/06/2026 51,100 -0.8 (-1.54%) 4,700 240.32 0 0 51,900 55,500 48,300
29/05/2026 51,900 0.8 (1.57%) 18,400 950.57 0 0 51,100 54,600 47,550
28/05/2026 51,100 -1.9 (-3.58%) 29,500 1,528.74 0 0 53,000 56,700 49,300
27/05/2026 53,000 0 (0%) 6,700 355 0 0 53,000 56,700 49,300
26/05/2026 53,000 0 (0%) 10,900 578.09 3,722,000 208,432 53,000 56,700 49,300
25/05/2026 53,000 -1 (-1.85%) 19,400 1,026.25 0 0 54,000 57,700 50,300
22/05/2026 54,000 -1 (-1.82%) 9,900 528.74 0 0 55,000 58,800 51,200
21/05/2026 55,000 -0.3 (-0.54%) 2,400 130.01 150,000 8,850 55,300 59,100 51,500
20/05/2026 55,300 1 (1.84%) 28,700 1,547.64 0 0 54,300 58,100 50,500
19/05/2026 54,300 -0.9 (-1.63%) 21,000 1,141.33 0 0 55,200 59,000 51,400
18/05/2026 55,200 -0.8 (-1.43%) 24,500 1,335.62 690,000 38,640 56,000 59,900 52,100
15/05/2026 56,000 0.2 (0.36%) 3,900 217.61 0 0 55,800 59,700 51,900
14/05/2026 55,800 -1 (-1.76%) 37,000 2,088.74 0 0 56,800 60,700 52,900
13/05/2026 56,800 0 (0%) 49,700 2,798.06 5,000,000 267,500 56,800 60,700 52,900
12/05/2026 56,800 -0.2 (-0.35%) 15,300 870.52 0 0 57,000 60,900 53,100
11/05/2026 57,000 0.3 (0.53%) 22,900 1,316.97 436,000 25,288 56,700 60,600 52,800
08/05/2026 56,700 -0.7 (-1.22%) 32,800 1,868.68 0 0 57,400 61,400 53,400
07/05/2026 57,400 -0.4 (-0.69%) 22,000 1,262.72 0 0 57,800 61,800 53,800
06/05/2026 57,800 -0.3 (-0.52%) 20,900 1,211.23 0 0 58,100 62,100 54,100
05/05/2026 58,100 -0.1 (-0.17%) 32,600 1,883.93 0 0 58,200 62,200 54,200
04/05/2026 58,200 0.5 (0.87%) 48,700 2,812.74 732,200 42,248.42 57,700 61,700 53,700
29/04/2026 57,700 1.2 (2.12%) 28,000 1,603.2 0 0 56,500 60,400 52,600
28/04/2026 56,500 -2.5 (-4.24%) 59,000 3,384.3 0 0 59,000 63,100 54,900
24/04/2026 59,000 -2.7 (-4.38%) 55,800 3,333.54 0 0 61,700 66,000 57,400
23/04/2026 61,700 3 (5.11%) 176,700 10,921.14 0 0 58,700 62,800 54,600
22/04/2026 58,700 3.8 (6.92%) 118,200 6,917.82 2,545,000 139,720.5 54,900 58,700 51,100
21/04/2026 54,900 1.6 (3.%) 47,800 2,577.74 57,500 3,018.75 53,300 57,000 49,600
20/04/2026 53,300 0.3 (0.57%) 41,200 2,187.41 1,586,000 84,058 53,000 56,700 49,300
17/04/2026 53,000 -0.1 (-0.19%) 18,100 961.11 0 0 53,100 56,800 49,400
16/04/2026 53,100 0.1 (0.19%) 24,600 1,311.75 0 0 53,000 56,700 49,300
15/04/2026 53,000 0.5 (0.95%) 14,400 761.49 0 0 52,500 56,100 48,850
14/04/2026 52,500 -0.8 (-1.5%) 10,300 540.79 0 0 53,300 57,000 49,600
13/04/2026 53,300 -0.6 (-1.11%) 47,200 2,499.91 2,478,000 133,812 53,900 57,600 50,200
10/04/2026 53,900 1.2 (2.28%) 27,000 1,461.79 0 0 52,700 56,300 49,050
09/04/2026 52,700 3.4 (6.9%) 115,700 6,074.85 0 0 49,300 52,700 45,850
08/04/2026 49,300 0.3 (0.61%) 19,600 968.64 459,000 23,868 49,000 52,400 45,600
07/04/2026 49,000 0.85 (1.77%) 11,500 552.93 0 0 48,150 51,500 44,800
06/04/2026 48,150 -0.2 (-0.41%) 9,100 442.67 2,280,000 111,720 48,350 51,700 45,000
03/04/2026 48,350 -1.15 (-2.32%) 4,800 234.14 0 0 49,500 52,900 46,050
02/04/2026 49,500 0.5 (1.02%) 11,200 551.09 0 0 49,000 52,400 45,600
01/04/2026 49,000 0.05 (0.1%) 17,300 853.11 1,544,000 75,656 48,950 52,300 45,550
31/03/2026 48,950 -1 (-2.%) 26,600 1,320.81 1,237,630 65,841.92 49,950 53,400 46,500
30/03/2026 49,950 0.4 (0.81%) 21,700 1,075.73 1,236,121 63,042.17 49,550 53,000 46,100
27/03/2026 49,550 0.55 (1.12%) 11,900 590.21 0 0 49,000 52,400 45,600
26/03/2026 49,000 0.4 (0.82%) 32,200 1,577.14 0 0 48,600 52,000 45,200
25/03/2026 48,600 0.4 (0.83%) 15,800 766.51 654,000 33,681 48,200 51,500 44,850
24/03/2026 48,200 -0.2 (-0.41%) 17,400 838.01 790,000 38,710 48,400 51,700 45,050
23/03/2026 48,400 -0.8 (-1.63%) 5,000 239.98 1,244,000 60,956 49,200 52,600 45,800
20/03/2026 49,200 -0.4 (-0.81%) 5,800 283.05 0 0 49,600 53,000 46,150
19/03/2026 49,600 0 (0%) 7,500 367.38 0 0 49,600 53,000 46,150
18/03/2026 49,600 0.6 (1.22%) 25,100 1,236.5 0 0 49,000 52,400 45,600
17/03/2026 49,000 0 (0%) 20,100 988.27 0 0 49,000 52,400 45,600
16/03/2026 49,000 0.5 (1.03%) 19,000 932.74 880,000 44,000 48,500 51,800 45,150
13/03/2026 48,500 0.7 (1.46%) 3,900 190.03 0 0 47,800 51,100 44,500
12/03/2026 47,800 -1.15 (-2.35%) 4,500 215.63 0 0 48,950 52,300 45,550
11/03/2026 48,950 0.95 (1.98%) 14,900 728.98 360,000 16,074 48,000 51,300 44,650
10/03/2026 48,000 0.5 (1.05%) 20,100 962.13 0 0 47,500 50,800 44,200
09/03/2026 47,500 -3.4 (-6.68%) 120,200 5,699.08 1,962,000 100,062 50,900 54,400 47,350
06/03/2026 50,900 -0.8 (-1.55%) 65,700 3,332.26 0 0 51,700 55,300 48,100
05/03/2026 51,700 -0.1 (-0.19%) 37,600 1,934.92 0 0 51,800 55,400 48,200
04/03/2026 51,800 0.1 (0.19%) 78,400 3,994.67 14,768,924 802,976.42 51,700 55,300 48,100
03/03/2026 51,700 0 (0%) 61,700 3,174.08 0 0 51,700 55,300 48,100
02/03/2026 51,700 0 (0%) 60,600 3,125.41 8,947,932 492,136.26 51,700 55,300 48,100
27/02/2026 51,700 -0.1 (-0.19%) 88,500 4,506.87 4,360,000 239,800 51,800 55,400 48,200
26/02/2026 51,800 0 (0%) 15,700 810.59 0 0 51,800 55,400 48,200
25/02/2026 51,800 -0.2 (-0.38%) 32,300 1,656.78 2,565,000 130,350 52,000 55,600 48,400
24/02/2026 52,000 0 (0%) 28,200 1,430.48 0 0 52,000 55,600 48,400
23/02/2026 52,000 2.5 (5.05%) 70,000 3,499.77 0 0 49,500 52,900 46,050
13/02/2026 49,500 0.8 (1.64%) 43,700 2,138.9 0 0 48,700 52,100 45,300
12/02/2026 48,700 0.1 (0.21%) 17,100 830.71 0 0 48,600 52,000 45,200
11/02/2026 48,600 0.7 (1.46%) 14,700 694.06 0 0 47,900 51,200 44,550
10/02/2026 47,900 -0.8 (-1.64%) 10,700 516.15 1,356,000 67,800 48,700 52,100 45,300
09/02/2026 48,700 -1.2 (-2.4%) 16,300 796.16 0 0 49,900 53,300 46,450
06/02/2026 49,900 -0.5 (-0.99%) 16,400 808.48 0 0 50,400 53,900 46,900
05/02/2026 50,400 0.4 (0.8%) 28,000 1,400.56 0 0 50,000 53,500 46,500
04/02/2026 50,000 -1.6 (-3.1%) 35,500 1,769.6 0 0 51,600 55,200 48,000
03/02/2026 51,600 -0.4 (-0.77%) 24,200 1,220.08 0 0 52,000 55,600 48,400
02/02/2026 52,000 0 (0%) 103,100 5,157.94 0 0 52,000 55,600 48,400
30/01/2026 52,000 -1.6 (-2.99%) 81,200 4,152.44 0 0 53,600 57,300 49,850
29/01/2026 53,600 -0.2 (-0.37%) 39,500 2,080.51 0 0 53,800 57,500 50,100
28/01/2026 53,800 -0.2 (-0.37%) 65,700 3,465.22 0 0 54,000 57,700 50,300
27/01/2026 54,000 -2.9 (-5.1%) 66,300 3,617.41 890,000 49,840 56,900 60,800 53,000
26/01/2026 56,900 -0.7 (-1.22%) 11,300 646.97 884,000 50,388 57,600 61,600 53,600
23/01/2026 57,600 -0.3 (-0.52%) 20,900 1,193.46 0 0 57,900 61,900 53,900
22/01/2026 57,900 0.4 (0.7%) 30,800 1,764.16 0 0 57,500 61,500 53,500
21/01/2026 57,500 0.5 (0.88%) 16,000 913.95 0 0 57,000 60,900 53,100
20/01/2026 57,000 -0.4 (-0.7%) 30,800 1,777.03 3,158,000 175,210 57,400 61,400 53,400
19/01/2026 57,400 -0.1 (-0.17%) 31,300 1,813.75 4,292,000 240,352 57,500 61,500 53,500
16/01/2026 57,500 0 (0%) 63,300 3,659.68 0 0 57,500 61,500 53,500
15/01/2026 57,500 0.3 (0.52%) 80,400 4,617.25 0 0 57,200 61,200 53,200
14/01/2026 57,200 -0.1 (-0.17%) 52,000 2,972.46 0 0 57,300 61,300 53,300
13/01/2026 57,300 -0.2 (-0.35%) 28,900 1,654.75 0 0 57,500 61,500 53,500
12/01/2026 57,500 0.3 (0.52%) 49,700 2,875.09 2,170,000 130,200 57,200 61,200 53,200
09/01/2026 57,200 -2.6 (-4.35%) 32,000 1,865.17 0 0 59,800 63,900 55,700
08/01/2026 59,800 -1.1 (-1.81%) 71,200 4,289.88 0 0 60,900 65,100 56,700
07/01/2026 60,900 0 (0%) 70,700 4,282.36 0 0 60,900 65,100 56,700
06/01/2026 60,900 0.9 (1.5%) 36,300 2,175.21 0 0 60,000 64,200 55,800
05/01/2026 60,000 -1.8 (-2.91%) 25,900 1,567.82 952,000 58,072 61,800 66,100 57,500
31/12/2025 61,800 0.8 (1.31%) 126,200 7,727.65 0 0 61,000 65,200 56,800
30/12/2025 61,000 2.6 (4.45%) 56,700 3,343.25 0 0 58,400 62,400 54,400
29/12/2025 58,400 0.4 (0.69%) 25,200 1,453.06 0 0 58,000 62,000 54,000

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