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
07/07/2026 5,960 0.01 (0.17%) 9,300 54.3 0 0 5,950 6,360 5,540
06/07/2026 5,950 -0.04 (-0.67%) 12,900 74.54 0 0 5,990 6,400 5,580
03/07/2026 5,990 0.01 (0.17%) 15,100 89.11 0 0 5,980 6,390 5,570
02/07/2026 5,980 0 (0%) 3,900 23.23 0 0 5,980 6,390 5,570
01/07/2026 5,980 0.08 (1.36%) 692,000 4,096.59 0 0 5,900 6,310 5,490
30/06/2026 5,900 -0.08 (-1.34%) 24,500 145.19 0 0 5,980 6,390 5,570
29/06/2026 5,980 0.27 (4.73%) 73,200 437.16 0 0 5,710 6,100 5,320
26/06/2026 5,710 -0.25 (-4.19%) 1,200 7.03 0 0 5,960 6,370 5,550
25/06/2026 5,960 -0.05 (-0.83%) 13,800 82.8 0 0 6,010 6,430 5,590
24/06/2026 6,010 0.01 (0.17%) 22,000 132.62 0 0 6,000 6,420 5,580
23/06/2026 6,000 -0.01 (-0.17%) 25,700 157.05 0 0 6,010 6,430 5,590
22/06/2026 6,010 0.06 (1.01%) 18,800 115.88 0 0 5,950 6,360 5,540
19/06/2026 5,950 -0.15 (-2.46%) 15,200 91.2 0 0 6,100 6,520 5,680
18/06/2026 6,100 0 (0%) 10,000 61.05 0 0 6,100 6,520 5,680
17/06/2026 6,100 0.03 (0.49%) 12,900 77.96 0 0 6,070 6,490 5,650
16/06/2026 6,070 -0.08 (-1.3%) 23,000 138.13 0 0 6,150 6,580 5,720
15/06/2026 6,150 0.17 (2.84%) 19,100 116.11 0 0 5,980 6,390 5,570
12/06/2026 5,980 -0.11 (-1.81%) 50,400 305.49 0 0 6,090 6,510 5,670
11/06/2026 6,090 -0.21 (-3.33%) 33,300 197.96 0 0 6,300 6,740 5,860
10/06/2026 6,300 -0.08 (-1.25%) 86,800 531.13 0 0 6,380 6,820 5,940
09/06/2026 6,380 0.18 (2.9%) 106,900 647.5 0 0 6,200 6,630 5,770
08/06/2026 6,200 0 (0%) 2,600 15.91 0 0 6,200 6,630 5,770
05/06/2026 6,200 -0.16 (-2.52%) 11,900 74.36 0 0 6,360 6,800 5,920
04/06/2026 6,360 0.06 (0.95%) 15,500 98.07 0 0 6,300 6,740 5,860
03/06/2026 6,300 0.29 (4.83%) 1,200 7.67 0 0 6,010 6,430 5,590
02/06/2026 6,010 -0.1 (-1.64%) 23,100 140.71 0 0 6,110 6,530 5,690
01/06/2026 6,110 -0.22 (-3.48%) 18,600 117.59 0 0 6,330 6,770 5,890
29/05/2026 6,330 -0.04 (-0.63%) 18,000 114.46 0 0 6,370 6,810 5,930
28/05/2026 6,370 0 (0%) 15,000 95.81 0 0 6,370 6,810 5,930
27/05/2026 6,370 -0.04 (-0.62%) 16,400 104.73 0 0 6,410 6,850 5,970
26/05/2026 6,410 0.04 (0.63%) 16,600 106.04 0 0 6,370 6,810 5,930
25/05/2026 6,370 0 (0%) 26,000 166.36 0 0 6,370 6,810 5,930
22/05/2026 6,370 0.05 (0.79%) 5,300 33.6 0 0 6,320 6,760 5,880
21/05/2026 6,320 -0.06 (-0.94%) 25,400 162.42 0 0 6,380 6,820 5,940
20/05/2026 6,380 0.08 (1.27%) 20,900 132.16 0 0 6,300 6,740 5,860
19/05/2026 6,300 -0.15 (-2.33%) 35,200 223.86 0 0 6,450 6,900 6,000
18/05/2026 6,450 -0.01 (-0.15%) 29,200 187.93 0 0 6,460 6,910 6,010
15/05/2026 6,460 0.01 (0.16%) 20,600 133.17 0 0 6,450 6,900 6,000
14/05/2026 6,450 -0.05 (-0.77%) 27,400 177.86 0 0 6,500 6,950 6,050
13/05/2026 6,500 0 (0%) 10,100 64.64 0 0 6,500 6,950 6,050
12/05/2026 6,500 -0.03 (-0.46%) 88,600 580.72 0 0 6,530 6,980 6,080
11/05/2026 6,530 0 (0%) 152,800 1,012.29 0 0 6,530 6,980 6,080
08/05/2026 6,530 0 (0%) 384,600 2,631.73 0 0 6,530 6,980 6,080
07/05/2026 6,530 0.42 (6.87%) 294,900 1,909.87 0 0 6,110 6,530 5,690
06/05/2026 6,110 0.17 (2.86%) 71,000 426.28 0 0 5,940 6,350 5,530
05/05/2026 5,940 0 (0%) 18,700 111.57 0 0 5,940 6,350 5,530
04/05/2026 5,940 0.17 (2.95%) 13,200 77.3 0 0 5,770 6,170 5,370
29/04/2026 5,770 -0.02 (-0.35%) 7,000 39.95 0 0 5,790 6,190 5,390
28/04/2026 5,790 -0.07 (-1.19%) 14,500 84.15 0 0 5,860 6,270 5,450
24/04/2026 5,860 0.03 (0.51%) 8,200 47.94 0 0 5,830 6,230 5,430
23/04/2026 5,830 -0.07 (-1.19%) 47,200 279.17 90,000 494.1 5,900 6,310 5,490
22/04/2026 5,900 -0.01 (-0.17%) 2,400 14.16 0 0 5,910 6,320 5,500
21/04/2026 5,910 0 (0%) 20,300 120. 0 0 5,910 6,320 5,500
20/04/2026 5,910 0 (0%) 42,700 252. 0 0 5,910 6,320 5,500
17/04/2026 5,910 0 (0%) 45,500 268.31 0 0 5,910 6,320 5,500
16/04/2026 5,910 -0.04 (-0.67%) 29,700 176.16 0 0 5,950 6,360 5,540
15/04/2026 5,950 0.05 (0.85%) 21,900 130.01 0 0 5,900 6,310 5,490
14/04/2026 5,900 0.02 (0.34%) 65,300 384.81 0 0 5,880 6,290 5,470
13/04/2026 5,880 -0.2 (-3.29%) 39,100 230.44 0 0 6,080 6,500 5,660
10/04/2026 6,080 0.17 (2.88%) 2,600 15.59 0 0 5,910 6,320 5,500
09/04/2026 5,910 -0.06 (-1.01%) 9,000 53.41 0 0 5,970 6,380 5,560
08/04/2026 5,970 0.02 (0.34%) 26,400 157.94 0 0 5,950 6,360 5,540
07/04/2026 5,950 -0.05 (-0.83%) 4,800 28.57 3,960,000 23,760 6,000 6,420 5,580
06/04/2026 6,000 0.04 (0.67%) 1,300 7.79 0 0 5,960 6,370 5,550
03/04/2026 5,960 0 (0%) 5,200 31. 0 0 5,960 6,370 5,550
02/04/2026 5,960 -0.01 (-0.17%) 400 2.38 0 0 5,970 6,380 5,560
01/04/2026 5,970 -0.03 (-0.5%) 2,500 15.07 0 0 6,000 6,420 5,580
31/03/2026 6,000 0 (0%) 16,500 98.69 0 0 6,000 6,420 5,580
30/03/2026 6,000 -0.05 (-0.83%) 3,800 22.78 0 0 6,050 6,470 5,630
27/03/2026 6,050 0.08 (1.34%) 9,000 54.49 0 0 5,970 6,380 5,560
26/03/2026 5,970 -0.13 (-2.13%) 4,300 25.81 0 0 6,100 6,520 5,680
25/03/2026 6,100 0 (0%) 25,100 151.93 0 0 6,100 6,520 5,680
24/03/2026 6,100 0.02 (0.33%) 7,200 43.93 0 0 6,080 6,500 5,660
23/03/2026 6,080 -0.02 (-0.33%) 11,100 66.43 0 0 6,100 6,520 5,680
20/03/2026 6,100 -0.08 (-1.29%) 3,300 19.77 0 0 6,180 6,610 5,750
19/03/2026 6,180 0.16 (2.66%) 600 3.7 0 0 6,020 6,440 5,600
18/03/2026 6,020 0.03 (0.5%) 1,700 10.27 0 0 5,990 6,400 5,580
17/03/2026 5,990 0.04 (0.67%) 24,600 147.42 0 0 5,950 6,360 5,540
16/03/2026 5,950 0.05 (0.85%) 27,500 163.53 0 0 5,900 6,310 5,490
13/03/2026 5,900 0 (0%) 21,300 128.53 0 0 5,900 6,310 5,490
12/03/2026 5,900 -0.1 (-1.67%) 22,900 136.91 0 0 6,000 6,420 5,580
11/03/2026 6,000 0.2 (3.45%) 1,100 6.56 0 0 5,800 6,200 5,400
10/03/2026 5,800 0.17 (3.02%) 6,200 36.01 0 0 5,630 6,020 5,240
09/03/2026 5,630 -0.41 (-6.79%) 42,900 241.86 0 0 6,040 6,460 5,620
06/03/2026 6,040 -0.01 (-0.17%) 7,300 44.08 0 0 6,050 6,470 5,630
05/03/2026 6,050 0.04 (0.67%) 4,400 26.54 0 0 6,010 6,430 5,590
04/03/2026 6,010 -0.09 (-1.48%) 8,800 53.33 0 0 6,100 6,520 5,680
03/03/2026 6,100 0.16 (2.69%) 45,700 280.12 0 0 5,940 6,350 5,530
02/03/2026 5,940 -0.01 (-0.17%) 27,900 166.17 0 0 5,950 6,360 5,540
27/02/2026 5,950 -0.18 (-2.94%) 29,600 179.78 0 0 6,130 6,550 5,710
26/02/2026 6,130 -0.03 (-0.49%) 6,800 42.01 0 0 6,160 6,590 5,730
25/02/2026 6,160 0 (0%) 1,100 6.75 0 0 6,160 6,590 5,730
24/02/2026 6,160 0 (0%) 13,300 81.87 0 0 6,160 6,590 5,730
23/02/2026 6,160 -0.07 (-1.12%) 1,900 11.59 0 0 6,230 6,660 5,800
13/02/2026 6,230 0.14 (2.3%) 1,100 6.86 0 0 6,090 6,510 5,670
12/02/2026 6,090 0.06 (1.%) 600 3.64 0 0 6,030 6,450 5,610
11/02/2026 6,030 0.23 (3.97%) 3,600 21.66 0 0 5,800 6,200 5,400
10/02/2026 5,800 -0.34 (-5.54%) 36,800 212.34 0 0 6,140 6,560 5,720
09/02/2026 6,140 0.09 (1.49%) 21,900 130.03 0 0 6,050 6,470 5,630
06/02/2026 6,050 -0.09 (-1.47%) 21,700 131.45 0 0 6,140 6,560 5,720
05/02/2026 6,140 -0.01 (-0.16%) 4,800 29.68 0 0 6,150 6,580 5,720
04/02/2026 6,150 -0.05 (-0.81%) 1,400 8.66 0 0 6,200 6,630 5,770
03/02/2026 6,200 0 (0%) 2,500 15.42 0 0 6,200 6,630 5,770
02/02/2026 6,200 0.01 (0.16%) 38,200 232.24 0 0 6,190 6,620 5,760
30/01/2026 6,190 0 (0%) 19,600 119.72 0 0 6,190 6,620 5,760
29/01/2026 6,190 0 (0%) 5,000 30.74 0 0 6,190 6,620 5,760
28/01/2026 6,190 -0.02 (-0.32%) 3,500 21.36 0 0 6,210 6,640 5,780
27/01/2026 6,210 0.1 (1.64%) 16,600 101.47 0 0 6,110 6,530 5,690
26/01/2026 6,110 -0.17 (-2.71%) 2,700 16.57 0 0 6,280 6,710 5,850
23/01/2026 6,280 0.13 (2.11%) 24,900 152.51 0 0 6,150 6,580 5,720
22/01/2026 6,150 -0.08 (-1.28%) 16,100 98.79 0 0 6,230 6,660 5,800
21/01/2026 6,230 -0.05 (-0.8%) 9,600 59.34 0 0 6,280 6,710 5,850
20/01/2026 6,280 -0.02 (-0.32%) 4,600 28.94 0 0 6,300 6,740 5,860
19/01/2026 6,300 0.1 (1.61%) 7,200 44.7 0 0 6,200 6,630 5,770
16/01/2026 6,200 -0.03 (-0.48%) 38,900 240.89 0 0 6,230 6,660 5,800
15/01/2026 6,230 -0.29 (-4.45%) 41,400 256.46 0 0 6,520 6,970 6,070
14/01/2026 6,520 0.17 (2.68%) 3,700 23.99 0 0 6,350 6,790 5,910
13/01/2026 6,350 0 (0%) 3,100 19.45 3,657,000 22,413.67 6,350 6,790 5,910
12/01/2026 6,350 0.1 (1.6%) 4,600 28.51 0 0 6,250 6,680 5,820
09/01/2026 6,250 0.04 (0.64%) 11,200 69.12 0 0 6,210 6,640 5,780
08/01/2026 6,210 -0.03 (-0.48%) 44,800 279.31 0 0 6,240 6,670 5,810
07/01/2026 6,240 -0.03 (-0.48%) 41,100 257.61 0 0 6,270 6,700 5,840

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