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 40,900 0 (0%) 0 0 0 0 40,900 43,750 38,050
25/06/2026 40,900 0 (0%) 0 0 0 0 40,900 43,750 38,050
24/06/2026 40,900 0 (0%) 0 0 0 0 40,900 43,750 38,050
23/06/2026 40,900 -0.1 (-0.24%) 800 32.72 0 0 41,000 43,850 38,150
22/06/2026 41,000 0 (0%) 0 0 0 0 41,000 43,850 38,150
19/06/2026 41,000 0 (0%) 0 0 0 0 41,000 43,850 38,150
18/06/2026 41,000 0.1 (0.24%) 600 24.6 0 0 40,900 43,750 38,050
17/06/2026 40,900 0 (0%) 100 4.09 0 0 40,900 43,750 38,050
16/06/2026 40,900 0 (0%) 1,000 40.9 0 0 40,900 43,750 38,050
15/06/2026 40,900 0 (0%) 0 0 0 0 40,900 43,750 38,050
12/06/2026 40,900 -1.8 (-4.22%) 100 4.09 0 0 42,700 45,650 39,750
11/06/2026 42,700 -0.05 (-0.12%) 300 12.82 0 0 42,750 45,700 39,800
10/06/2026 56,000 0 (0%) 2,600 141.73 0 0 56,000 59,900 52,100
09/06/2026 56,000 0.5 (0.9%) 4,200 240.3 0 0 55,500 59,300 51,700
08/06/2026 55,500 2 (3.74%) 7,200 396.47 0 0 53,500 57,200 49,800
05/06/2026 53,500 0 (0%) 1,600 85.6 0 0 53,500 57,200 49,800
04/06/2026 53,500 0 (0%) 6,500 345.3 0 0 53,500 57,200 49,800
03/06/2026 53,500 1 (1.9%) 1,000 53.5 0 0 52,500 56,100 48,850
02/06/2026 52,500 0 (0%) 0 0 0 0 52,500 56,100 48,850
01/06/2026 52,500 -2.2 (-4.02%) 3,300 174.85 0 0 54,700 58,500 50,900
29/05/2026 54,700 0 (0%) 0 0 0 0 54,700 58,500 50,900
28/05/2026 54,700 0 (0%) 0 0 0 0 54,700 58,500 50,900
27/05/2026 54,700 -1.3 (-2.32%) 1,400 76.58 0 0 56,000 59,900 52,100
26/05/2026 56,000 2.4 (4.48%) 200 11.02 0 0 53,600 57,300 49,850
25/05/2026 53,600 -0.4 (-0.74%) 600 32.16 0 0 54,000 57,700 50,300
22/05/2026 54,000 -0.8 (-1.46%) 18,200 987.85 0 0 54,800 58,600 51,000
21/05/2026 54,800 1.8 (3.4%) 15,800 854.82 0 0 53,000 56,700 49,300
20/05/2026 53,000 0 (0%) 10,400 551.27 0 0 53,000 56,700 49,300
19/05/2026 53,000 0 (0%) 2,900 153.6 0 0 53,000 56,700 49,300
18/05/2026 53,000 0 (0%) 3,100 165.4 0 0 53,000 56,700 49,300
15/05/2026 53,000 1 (1.92%) 100 5.3 0 0 52,000 55,600 48,400
14/05/2026 52,000 0 (0%) 1,000 52 0 0 52,000 55,600 48,400
13/05/2026 52,000 -1 (-1.89%) 100 5.2 0 0 53,000 56,700 49,300
12/05/2026 53,000 -1.9 (-3.46%) 3,300 174.9 0 0 54,900 58,700 51,100
11/05/2026 54,900 0 (0%) 0 0 0 0 54,900 58,700 51,100
08/05/2026 54,900 -0.1 (-0.18%) 300 16.49 0 0 55,000 58,800 51,200
07/05/2026 55,000 0 (0%) 0 0 0 0 55,000 58,800 51,200
06/05/2026 55,000 0 (0%) 1,000 54.64 0 0 55,000 58,800 51,200
05/05/2026 55,000 2.5 (4.76%) 18,300 1,006.57 0 0 52,500 56,100 48,850
04/05/2026 52,500 0 (0%) 5,900 309.75 0 0 52,500 56,100 48,850
29/04/2026 52,500 -0.5 (-0.94%) 12,300 640.35 0 0 53,000 56,700 49,300
28/04/2026 53,000 0 (0%) 200 10.3 0 0 53,000 56,700 49,300
24/04/2026 53,000 -0.4 (-0.75%) 4,900 245.25 0 0 53,400 57,100 49,700
23/04/2026 53,400 -0.3 (-0.56%) 300 15.54 0 0 53,700 57,400 49,950
22/04/2026 53,700 0 (0%) 0 0 0 0 53,700 57,400 49,950
21/04/2026 53,700 -0.1 (-0.19%) 100 5.37 0 0 53,800 57,500 50,100
20/04/2026 53,800 2.3 (4.47%) 500 25.57 0 0 51,500 55,100 47,900
17/04/2026 51,500 0.5 (0.98%) 100 5.15 0 0 51,000 54,500 47,450
16/04/2026 51,000 -1 (-1.92%) 500 25.75 35,900 1,866.8 52,000 55,600 48,400
15/04/2026 52,000 -1.2 (-2.26%) 100 5.2 20,000 1,064 53,200 56,900 49,500
14/04/2026 53,200 0 (0%) 0 0 0 0 53,200 56,900 49,500
13/04/2026 53,200 -1.3 (-2.39%) 200 10.67 0 0 54,500 58,300 50,700
10/04/2026 54,500 -1.5 (-2.68%) 1,300 70.4 0 0 56,000 59,900 52,100
09/04/2026 56,000 2 (3.7%) 6,400 359.55 0 0 54,000 57,700 50,300
08/04/2026 54,000 1 (1.89%) 17,800 975.52 0 0 53,000 56,700 49,300
07/04/2026 53,000 0.1 (0.19%) 6,000 315.42 0 0 52,900 56,600 49,200
06/04/2026 52,900 0.3 (0.57%) 3,000 158.56 0 0 52,600 56,200 48,950
03/04/2026 52,600 0.1 (0.19%) 6,300 330.78 0 0 52,500 56,100 48,850
02/04/2026 52,500 0 (0%) 1,300 68.25 0 0 52,500 56,100 48,850
01/04/2026 52,500 -2.5 (-4.55%) 5,000 263.19 0 0 55,000 58,800 51,200
31/03/2026 55,000 -1.7 (-3.%) 8,300 466.64 0 0 56,700 60,600 52,800
30/03/2026 56,700 2.9 (5.39%) 14,600 823.54 0 0 53,800 57,500 50,100
27/03/2026 53,800 0 (0%) 1,200 63.39 0 0 53,800 57,500 50,100
26/03/2026 53,800 0 (0%) 6,000 322.8 0 0 53,800 57,500 50,100
25/03/2026 53,800 0 (0%) 400 21.76 0 0 53,800 57,500 50,100
24/03/2026 53,800 -2.2 (-3.93%) 1,600 87.56 0 0 56,000 59,900 52,100
23/03/2026 56,000 3.5 (6.67%) 28,500 1,540.14 0 0 52,500 56,100 48,850
20/03/2026 52,500 1.5 (2.94%) 10,100 520.72 0 0 51,000 54,500 47,450
19/03/2026 51,000 0.3 (0.59%) 10,100 512.33 0 0 50,700 54,200 47,200
18/03/2026 50,700 0.8 (1.6%) 23,000 1,132.93 0 0 49,900 53,300 46,450
17/03/2026 49,900 2.4 (5.05%) 3,800 189.23 0 0 47,500 50,800 44,200
16/03/2026 47,500 -0.6 (-1.25%) 23,200 1,111.26 0 0 48,100 51,400 44,750
13/03/2026 48,100 -1.8 (-3.61%) 15,400 744.81 0 0 49,900 53,300 46,450
12/03/2026 49,900 2.9 (6.17%) 9,500 468.93 0 0 47,000 50,200 43,750
11/03/2026 47,000 0 (0%) 8,000 376.7 0 0 47,000 50,200 43,750
10/03/2026 47,000 -1.65 (-3.39%) 13,500 660.34 0 0 48,650 52,000 45,250
09/03/2026 48,650 -0.35 (-0.71%) 11,400 533.1 0 0 49,000 52,400 45,600
06/03/2026 49,000 0.4 (0.82%) 7,700 377.28 0 0 48,600 52,000 45,200
05/03/2026 48,600 0.05 (0.1%) 2,100 101.96 0 0 48,550 51,900 45,200
04/03/2026 48,550 0 (0%) 3,600 174.78 0 0 48,550 51,900 45,200
03/03/2026 48,550 1.75 (3.74%) 100 4.86 0 0 46,800 50,000 43,550
02/03/2026 46,800 -1.9 (-3.9%) 200 9.77 0 0 48,700 52,100 45,300
27/02/2026 48,700 0 (0%) 11,100 540.57 0 0 48,700 52,100 45,300
26/02/2026 48,700 0 (0%) 0 0 0 0 48,700 52,100 45,300
25/02/2026 48,700 -3.3 (-6.35%) 100 4.87 0 0 52,000 55,600 48,400
24/02/2026 52,000 3.4 (7.%) 1,000 49.28 0 0 48,600 52,000 45,200
23/02/2026 48,600 0 (0%) 1,000 48.6 0 0 48,600 52,000 45,200
13/02/2026 48,600 0 (0%) 10,900 529.91 0 0 48,600 52,000 45,200
12/02/2026 48,600 0 (0%) 12,900 626.64 0 0 48,600 52,000 45,200
11/02/2026 48,600 0.55 (1.14%) 4,500 216.8 0 0 48,050 51,400 44,700
10/02/2026 48,050 0.05 (0.1%) 4,200 202.82 0 0 48,000 51,300 44,650
09/02/2026 48,000 1.2 (2.56%) 1,800 86.38 0 0 46,800 50,000 43,550
06/02/2026 46,800 -0.7 (-1.47%) 2,500 118.05 0 0 47,500 50,800 44,200
05/02/2026 47,500 0.5 (1.06%) 1,200 56.95 0 0 47,000 50,200 43,750
04/02/2026 47,000 -1.6 (-3.29%) 4,000 190.35 0 0 48,600 52,000 45,200
03/02/2026 48,600 0 (0%) 0 0 0 0 48,600 52,000 45,200
02/02/2026 48,600 0 (0%) 0 0 0 0 48,600 52,000 45,200
30/01/2026 48,600 0 (0%) 2,100 98.43 0 0 48,600 52,000 45,200
29/01/2026 48,600 -0.6 (-1.22%) 1,400 68.17 0 0 49,200 52,600 45,800
28/01/2026 49,200 0 (0%) 0 0 0 0 49,200 52,600 45,800
27/01/2026 49,200 0 (0%) 0 0 0 0 49,200 52,600 45,800
26/01/2026 49,200 1.6 (3.36%) 100 4.92 0 0 47,600 50,900 44,300
23/01/2026 47,600 -0.4 (-0.83%) 900 42.85 0 0 48,000 51,300 44,650
22/01/2026 48,000 0 (0%) 0 0 0 0 48,000 51,300 44,650
21/01/2026 48,000 -2 (-4%) 2,900 137.82 0 0 50,000 53,500 46,500
20/01/2026 50,000 -0.1 (-0.2%) 500 25 0 0 50,100 53,600 46,600
19/01/2026 50,100 0 (0%) 0 0 0 0 50,100 53,600 46,600
16/01/2026 50,100 -0.9 (-1.76%) 3,200 160.12 0 0 51,000 54,500 47,450
15/01/2026 51,000 1.3 (2.62%) 5,300 277.8 0 0 49,700 53,100 46,250
14/01/2026 49,700 -1.1 (-2.17%) 1,000 49.86 0 0 50,800 54,300 47,250
13/01/2026 50,800 -0.1 (-0.2%) 400 19.33 0 0 50,900 54,400 47,350
12/01/2026 50,900 0 (0%) 0 0 0 0 50,900 54,400 47,350
09/01/2026 50,900 -0.1 (-0.2%) 8,400 434.75 0 0 51,000 54,500 47,450
08/01/2026 51,000 0 (0%) 2,800 142.8 0 0 51,000 54,500 47,450
07/01/2026 51,000 0 (0%) 100 5.1 0 0 51,000 54,500 47,450
06/01/2026 51,000 -0.7 (-1.35%) 2,500 120.95 0 0 51,700 55,300 48,100
05/01/2026 51,700 0 (0%) 0 0 0 0 51,700 55,300 48,100
31/12/2025 51,700 -0.5 (-0.96%) 3,200 163.74 0 0 52,200 55,800 48,550
30/12/2025 52,200 -0.1 (-0.19%) 500 26.1 0 0 52,300 55,900 48,650
29/12/2025 52,300 3.3 (6.73%) 9,000 418.62 0 0 49,000 52,400 45,600

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