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 123,900 -0.1 (-0.08%) 17,400 2,148.49 0 0 124,000 142,600 105,400
25/06/2026 124,800 0.7 (0.56%) 15,632 1,938.56 0 0 124,100 142,700 105,500
24/06/2026 125,000 0.4 (0.32%) 9,324 1,156.66 0 0 124,600 143,200 106,000
23/06/2026 125,800 -1.7 (-1.33%) 19,902 2,479.79 0 0 127,500 146,600 108,400
22/06/2026 128,500 3.7 (2.96%) 2,585 329.58 0 0 124,800 143,500 106,100
19/06/2026 126,700 -0.1 (-0.08%) 9,853 1,229.99 0 0 126,800 145,800 107,800
18/06/2026 127,300 2 (1.6%) 3,036 384.9 0 0 125,300 144,000 106,600
17/06/2026 127,000 0.3 (0.24%) 3,050 382. 0 0 126,700 145,700 107,700
16/06/2026 127,500 1.4 (1.11%) 1,484 187.89 0 0 126,100 145,000 107,200
15/06/2026 128,800 -0.9 (-0.69%) 4,520 569.93 0 0 129,700 149,100 110,300
12/06/2026 129,800 -1 (-0.76%) 2,880 372.36 0 0 130,800 150,400 111,200
11/06/2026 129,000 0.5 (0.39%) 4,909 642.21 0 0 128,500 147,700 109,300
10/06/2026 127,800 0.8 (0.63%) 28,324 3,638.91 0 0 127,000 146,000 108,000
09/06/2026 125,900 -1.2 (-0.94%) 4,925 625.41 0 0 127,100 146,100 108,100
08/06/2026 122,000 -2.9 (-2.32%) 23,083 2,934.03 0 0 124,900 143,600 106,200
05/06/2026 125,700 -0.3 (-0.24%) 13,935 1,740.81 0 0 126,000 144,900 107,100
04/06/2026 126,500 0.4 (0.32%) 3,942 496.56 0 0 126,100 145,000 107,200
03/06/2026 125,000 -2.2 (-1.73%) 12,347 1,557.36 0 0 127,200 146,200 108,200
02/06/2026 129,000 -1.4 (-1.07%) 6,106 776.73 0 0 130,400 149,900 110,900
01/06/2026 130,800 6.4 (5.14%) 8,001 1,043.57 0 0 124,400 143,000 105,800
29/05/2026 124,900 0 (0%) 7,704 958.12 0 0 124,900 143,600 106,200
28/05/2026 125,000 -2.9 (-2.27%) 7,002 874.88 0 0 127,900 147,000 108,800
27/05/2026 127,000 1.9 (1.52%) 9,984 1,277.08 0 0 125,100 143,800 106,400
26/05/2026 126,000 0.3 (0.24%) 2,539 317.75 0 0 125,700 144,500 106,900
25/05/2026 126,800 1 (0.79%) 1,133 142.44 0 0 125,800 144,600 107,000
22/05/2026 127,900 -4.6 (-3.47%) 1,570 198.1 0 0 132,500 152,300 112,700
21/05/2026 130,000 5.7 (4.59%) 3,904 517.39 0 0 124,300 142,900 105,700
20/05/2026 128,000 2.7 (2.15%) 12,225 1,519.2 0 0 125,300 144,000 106,600
19/05/2026 124,000 -2.2 (-1.74%) 5,522 691.87 0 0 126,200 145,100 107,300
18/05/2026 126,500 -4.6 (-3.51%) 10,140 1,279.82 0 0 131,100 150,700 111,500
15/05/2026 128,000 4.3 (3.48%) 13,671 1,792.61 0 0 123,700 142,200 105,200
14/05/2026 127,300 8.1 (6.8%) 21,772 2,694.28 50,000 5,800 119,200 137,000 101,400
13/05/2026 123,000 -2.9 (-2.3%) 58,628 6,987.94 0 0 125,900 144,700 107,100
12/05/2026 128,400 0.1 (0.08%) 52,539 6,612.59 0 0 128,300 147,500 109,100
11/05/2026 129,500 -7 (-5.13%) 31,729 4,070.79 80,000 9,304 136,500 156,900 116,100
08/05/2026 137,700 -7 (-4.84%) 53,772 7,340.36 0 0 144,700 166,400 123,000
07/05/2026 141,900 0.4 (0.28%) 39,717 5,747.97 0 0 141,500 162,700 120,300
06/05/2026 144,700 -3.4 (-2.3%) 43,737 6,187.95 76,000 9,576 148,100 170,300 125,900
05/05/2026 149,000 -3.6 (-2.36%) 70,500 10,437.84 0 0 152,600 175,400 129,800
04/05/2026 153,600 -0.9 (-0.58%) 41,030 6,262.26 0 0 154,500 177,600 131,400
29/04/2026 154,900 -2.1 (-1.34%) 60,618 9,365.11 74,000 9,893.8 157,000 180,500 133,500
28/04/2026 151,100 -3.7 (-2.39%) 47,834 7,509.25 0 0 154,800 178,000 131,600
24/04/2026 158,000 -1.6 (-1.%) 22,731 3,518.33 0 0 159,600 183,500 135,700
23/04/2026 159,000 -1.3 (-0.81%) 125,756 20,075.8 0 0 160,300 184,300 136,300
22/04/2026 158,000 -3.4 (-2.11%) 40,515 6,495.9 0 0 161,400 185,600 137,200
21/04/2026 164,000 -8.5 (-4.93%) 57,129 9,220.22 229,254 33,700.34 172,500 198,300 146,700
20/04/2026 172,900 8.2 (4.98%) 28,468 4,909.99 0 0 164,700 189,400 140,000
17/04/2026 168,000 5 (3.07%) 11,986 1,974.26 44,000 6,098.4 163,000 187,400 138,600
16/04/2026 163,900 0.6 (0.37%) 8,021 1,307.67 0 0 163,300 187,700 138,900
15/04/2026 163,900 0.9 (0.55%) 10,900 1,779.46 20,000 2,772 163,000 187,400 138,600
14/04/2026 163,200 -2.2 (-1.33%) 24,476 3,988.77 0 0 165,400 190,200 140,600
13/04/2026 163,000 -3.8 (-2.28%) 23,663 3,912.72 0 0 166,800 191,800 141,800
10/04/2026 167,900 -1.7 (-1.%) 19,688 3,285.06 0 0 169,600 195,000 144,200
09/04/2026 168,900 2 (1.2%) 23,095 3,915.97 0 0 166,900 191,900 141,900
08/04/2026 166,700 7.2 (4.51%) 20,827 3,475.37 20,000 2,712 159,500 183,400 135,600
07/04/2026 161,800 -2.7 (-1.64%) 39,107 6,236.38 0 0 164,500 189,100 139,900
06/04/2026 165,000 -1 (-0.6%) 25,470 4,189.7 0 0 166,000 190,900 141,100
03/04/2026 166,000 -2.3 (-1.37%) 43,157 7,164.56 0 0 168,300 193,500 143,100
02/04/2026 169,500 3.5 (2.11%) 85,326 14,358.82 0 0 166,000 190,900 141,100
01/04/2026 165,000 17.8 (12.09%) 68,904 11,437.33 0 0 147,200 169,200 125,200
31/03/2026 147,200 19.2 (15%) 111,535 16,415.79 0 0 128,000 147,200 108,800
30/03/2026 129,000 1.1 (0.86%) 17,690 2,263.6 200 21.76 127,900 147,000 108,800
27/03/2026 129,000 1.7 (1.34%) 17,289 2,211.47 0 0 127,300 146,300 108,300
26/03/2026 127,300 -6.2 (-4.64%) 9,263 1,178.85 0 0 133,500 153,500 113,500
25/03/2026 128,000 0 (0%) 21,302 2,843.12 0 0 128,000 147,200 108,800
24/03/2026 128,000 1.5 (1.19%) 7,412 948.38 0 0 126,500 145,400 107,600
23/03/2026 125,900 -5.1 (-3.89%) 34,643 4,382.36 0 0 131,000 150,600 111,400
20/03/2026 130,000 -0.8 (-0.61%) 21,004 2,751.76 0 0 130,800 150,400 111,200
19/03/2026 131,500 -2.7 (-2.01%) 25,867 3,383.52 0 0 134,200 154,300 114,100
18/03/2026 135,000 -3.2 (-2.32%) 39,402 5,289.38 0 0 138,200 158,900 117,500
17/03/2026 138,000 -0.4 (-0.29%) 10,705 1,479.94 0 0 138,400 159,100 117,700
16/03/2026 138,000 0.6 (0.44%) 4,498 622.9 0 0 137,400 158,000 116,800
13/03/2026 139,000 11.5 (9.02%) 13,855 1,904.12 0 0 127,500 146,600 108,400
12/03/2026 135,000 -0.8 (-0.59%) 43,440 5,538.55 0 0 135,800 156,100 115,500
11/03/2026 135,000 4.1 (3.13%) 8,404 1,141.03 0 0 130,900 150,500 111,300
10/03/2026 135,800 9.7 (7.69%) 21,954 2,873.76 0 0 126,100 145,000 107,200
09/03/2026 123,400 -20.5 (-14.25%) 92,259 11,631.96 0 0 143,900 165,400 122,400
06/03/2026 147,900 14.7 (11.04%) 77,500 11,151.4 0 0 133,200 153,100 113,300
05/03/2026 137,300 17.9 (14.99%) 46,250 6,160.78 0 0 119,400 137,300 101,500
04/03/2026 122,000 2.8 (2.35%) 54,510 6,507.37 0 0 119,200 137,000 101,400
03/03/2026 117,000 0.6 (0.52%) 43,205 5,149.85 0 0 116,400 133,800 99,000
02/03/2026 124,900 9.5 (8.23%) 88,257 10,277.69 0 0 115,400 132,700 98,100
27/02/2026 120,100 15.1 (14.38%) 109,082 12,587.54 0 0 105,000 120,700 89,300
26/02/2026 108,000 4.5 (4.35%) 9,718 1,020.38 0 0 103,500 119,000 88,000
25/02/2026 104,000 4.2 (4.21%) 9,343 966.99 0 0 99,800 114,700 84,900
24/02/2026 100,000 0.7 (0.7%) 26,221 2,616.55 0 0 99,300 114,100 84,500
23/02/2026 103,000 6.1 (6.3%) 29,562 2,936.75 0 0 96,900 111,400 82,400
13/02/2026 100,000 0.7 (0.7%) 34,584 3,352.22 0 0 99,300 114,100 84,500
12/02/2026 99,000 0.1 (0.1%) 46,953 4,663.1 0 0 98,900 113,700 84,100
11/02/2026 99,800 -1.9 (-1.87%) 63,733 6,303.79 0 0 101,700 116,900 86,500
10/02/2026 100,000 3.6 (3.73%) 69,582 7,077. 0 0 96,400 110,800 82,000
09/02/2026 96,900 12.6 (14.95%) 45,756 4,411.71 0 0 84,300 96,900 71,700
06/02/2026 93,900 0.3 (0.32%) 58,082 4,894.23 0 0 93,600 107,600 79,600
05/02/2026 90,200 -11.2 (-11.05%) 33,616 3,147.73 0 0 101,400 116,600 86,200
04/02/2026 98,000 -2.9 (-2.87%) 20,818 2,111. 0 0 100,900 116,000 85,800
03/02/2026 99,800 -6.4 (-6.03%) 25,400 2,561.64 0 0 106,200 122,100 90,300
02/02/2026 104,500 -2.7 (-2.52%) 50,103 5,322.64 0 0 107,200 123,200 91,200
30/01/2026 109,700 10.2 (10.25%) 80,960 8,677.27 0 0 99,500 114,400 84,600
29/01/2026 99,500 12.9 (14.9%) 188,578 18,756.46 0 0 86,600 99,500 73,700
28/01/2026 86,900 11.3 (14.95%) 68,205 5,904.3 0 0 75,600 86,900 64,300
27/01/2026 78,600 10.2 (14.91%) 224,034 16,930.06 0 0 68,400 78,600 58,200
26/01/2026 68,000 3.5 (5.43%) 111,231 7,604.65 0 0 64,500 74,100 54,900
23/01/2026 67,000 7.7 (12.98%) 377,567 24,360.56 0 0 59,300 68,100 50,500
22/01/2026 59,900 0.3 (0.5%) 182,159 10,807.74 0 0 59,600 68,500 50,700
21/01/2026 58,000 2.1 (3.76%) 166,101 9,904.73 0 0 55,900 64,200 47,600
20/01/2026 56,800 4.9 (9.44%) 5,000 279.74 0 0 51,900 59,600 44,200
19/01/2026 52,200 -7.3 (-12.27%) 701 36.4 0 0 59,500 68,400 50,600
16/01/2026 59,500 4.7 (8.58%) 200 11.9 0 0 54,800 63,000 46,600
15/01/2026 53,000 -2.2 (-3.99%) 3,506 192.24 0 0 55,200 63,400 47,000
14/01/2026 57,000 4.9 (9.4%) 42,232 2,332.63 0 0 52,100 59,900 44,300
13/01/2026 55,000 3.9 (7.63%) 500 26.03 0 0 51,100 58,700 43,500
12/01/2026 51,500 -1.9 (-3.56%) 2,000 102.23 0 0 53,400 61,400 45,400
09/01/2026 52,000 -1.6 (-2.99%) 19,200 1,025.95 0 0 53,600 61,600 45,600
08/01/2026 53,000 -0.3 (-0.56%) 9,300 498.15 0 0 53,300 61,200 45,400
07/01/2026 53,500 0.2 (0.38%) 15,900 847.58 0 0 53,300 61,200 45,400
06/01/2026 54,000 0.8 (1.5%) 21,500 1,145.55 0 0 53,200 61,100 45,300
05/01/2026 52,500 -3.4 (-6.08%) 9,313 495.58 0 0 55,900 64,200 47,600
31/12/2025 56,000 3.6 (6.87%) 4,600 257.3 0 0 52,400 60,200 44,600
30/12/2025 52,000 -1.7 (-3.17%) 1,000 52.38 0 0 53,700 61,700 45,700
29/12/2025 54,500 2.4 (4.61%) 45,800 2,460.82 0 0 52,100 59,900 44,300

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