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
03/07/2026 62,000 -0.1 (-0.16%) 2,601,900 161,755.21 0 0 62,100 66,400 57,800
02/07/2026 62,100 -0.9 (-1.43%) 2,744,500 171,687.12 176,000 11,405.68 63,000 67,400 58,600
01/07/2026 63,000 0.8 (1.29%) 4,232,900 265,392.03 250,000 16,450 62,200 66,500 57,900
30/06/2026 62,200 0.2 (0.32%) 4,622,500 287,780.56 176,000 11,440 62,000 66,300 57,700
29/06/2026 62,000 0.6 (0.98%) 5,481,600 339,857.42 250,000 16,250 61,400 65,600 57,200
26/06/2026 61,400 0.6 (0.99%) 3,344,300 204,559.82 30,000 1,698 60,800 65,000 56,600
25/06/2026 60,800 -0.2 (-0.33%) 3,093,500 188,580.2 0 0 61,000 65,200 56,800
24/06/2026 61,000 -0.3 (-0.49%) 2,542,500 155,568.64 0 0 61,300 65,500 57,100
23/06/2026 61,300 0 (0%) 5,176,000 320,493.24 0 0 61,300 65,500 57,100
22/06/2026 61,300 -0.4 (-0.65%) 2,686,300 165,054.57 90,000 5,940 61,700 66,000 57,400
19/06/2026 61,700 0.1 (0.16%) 4,869,000 299,654.88 119,400 7,856.52 61,600 65,900 57,300
18/06/2026 61,600 -0.6 (-0.96%) 4,650,700 287,739.54 90,000 5,895 62,200 66,500 57,900
17/06/2026 62,200 0.4 (0.65%) 6,825,500 423,450.28 27,000 1,692.9 61,800 66,100 57,500
16/06/2026 61,800 0.2 (0.32%) 3,110,000 192,490.24 0 0 61,600 65,900 57,300
15/06/2026 61,600 0 (0%) 5,222,300 323,376.88 127,000 7,844.6 61,600 65,900 57,300
12/06/2026 61,600 0 (0%) 3,152,300 194,823.97 180,000 10,936.65 61,600 65,900 57,300
11/06/2026 61,600 -0.1 (-0.16%) 2,588,500 159,426.26 0 0 61,700 66,000 57,400
10/06/2026 61,700 0.2 (0.33%) 2,309,200 142,744.38 200,000 12,475 61,500 65,800 57,200
09/06/2026 61,500 0.2 (0.33%) 2,564,800 157,544.51 0 0 61,300 65,500 57,100
08/06/2026 61,300 -0.4 (-0.65%) 7,352,300 451,580.18 377,000 24,067 61,700 66,000 57,400
05/06/2026 61,700 -0.5 (-0.8%) 4,011,200 248,311.69 0 0 62,200 66,500 57,900
04/06/2026 62,200 0.3 (0.48%) 3,910,600 243,266.68 150,000 9,285 61,900 66,200 57,600
03/06/2026 61,900 0.3 (0.49%) 4,431,300 273,821.94 0 0 61,600 65,900 57,300
02/06/2026 61,600 -0.6 (-0.96%) 5,063,900 314,268.53 3,180,000 197,667 62,200 66,500 57,900
01/06/2026 62,200 0.2 (0.32%) 2,924,300 181,758.51 20,000 1,228 62,000 66,300 57,700
29/05/2026 62,000 -0.8 (-1.27%) 5,820,000 362,483.74 0 0 62,800 67,100 58,500
28/05/2026 62,800 -1.4 (-2.18%) 4,972,400 314,363.95 20,000 1,240 64,200 68,600 59,800
27/05/2026 64,200 -0.2 (-0.31%) 4,185,600 268,139.55 125,100 7,717 64,400 68,900 59,900
26/05/2026 64,400 0.7 (1.1%) 5,623,900 359,407.73 70,000 4,245 63,700 68,100 59,300
25/05/2026 63,700 0.2 (0.31%) 5,410,300 341,435.82 0 0 63,500 67,900 59,100
22/05/2026 63,500 -1.4 (-2.16%) 8,118,400 519,017.54 320,000 20,408 64,900 69,400 60,400
21/05/2026 64,900 0.3 (0.46%) 20,114,300 1,314,808.96 128,000 7,933.1 64,600 69,100 60,100
20/05/2026 64,600 0.2 (0.31%) 14,381,600 912,680.53 40,000 2,454 64,400 68,900 59,900
19/05/2026 64,400 1.2 (1.9%) 24,224,800 1,551,840.92 176,100 11,119.91 63,200 67,600 58,800
18/05/2026 63,200 2.5 (4.12%) 18,877,600 1,176,153.32 1,572,500 95,370.75 60,700 64,900 56,500
15/05/2026 60,700 -0.3 (-0.49%) 8,271,800 505,562.96 88,000 5,292.4 61,000 65,200 56,800
14/05/2026 61,000 0.9 (1.5%) 5,612,100 341,839.66 95,000 5,737.02 60,100 64,300 55,900
13/05/2026 60,100 0.2 (0.33%) 8,868,000 532,588.21 88,000 5,307.8 59,900 64,000 55,800
12/05/2026 59,900 -0.4 (-0.66%) 6,549,200 392,310.99 40,000 2,580 60,300 64,500 56,100
11/05/2026 60,300 -0.4 (-0.66%) 5,510,000 334,333.33 88,000 5,299.8 60,700 64,900 56,500
08/05/2026 60,700 0.4 (0.66%) 9,970,000 608,705.63 40,000 2,244 60,300 64,500 56,100
07/05/2026 60,300 -0.2 (-0.33%) 6,055,700 366,643.55 57,000 3,426 60,500 64,700 56,300
06/05/2026 60,500 0.6 (1.%) 5,807,400 349,004.72 120,000 7,211.5 59,900 64,000 55,800
05/05/2026 59,900 -0.8 (-1.32%) 6,407,700 384,480.01 97,100 5,811.4 60,700 64,900 56,500
04/05/2026 60,700 0.9 (1.51%) 7,506,200 454,242.1 110,000 7,029 59,800 63,900 55,700
29/04/2026 59,800 0 (0%) 6,431,000 385,541.99 67,000 4,045 59,800 63,900 55,700
28/04/2026 59,800 -0.8 (-1.32%) 7,596,400 458,898.44 55,000 3,363 60,600 64,800 56,400
24/04/2026 60,600 -2.2 (-3.5%) 11,882,500 730,333.18 87,000 5,245.6 62,800 67,100 58,500
23/04/2026 62,800 3.4 (5.72%) 35,200,000 2,195,095.39 95,000 5,932 59,400 63,500 55,300
22/04/2026 59,400 -0.2 (-0.34%) 3,011,000 178,851.53 67,000 3,878.5 59,600 63,700 55,500
21/04/2026 59,600 -0.5 (-0.83%) 6,379,000 382,832.61 132,000 8,060.2 60,100 64,300 55,900
20/04/2026 60,100 0.6 (1.01%) 6,442,900 386,202.74 142,000 8,691.2 59,500 63,600 55,400
17/04/2026 59,500 0.1 (0.17%) 4,257,800 253,681.01 178,000 10,774.9 59,400 63,500 55,300
16/04/2026 59,400 -0.5 (-0.83%) 4,174,500 248,589.24 112,000 6,970.6 59,900 64,000 55,800
15/04/2026 59,900 0.6 (1.01%) 8,919,600 535,665.61 222,000 13,872.48 59,300 63,400 55,200
14/04/2026 59,300 0.1 (0.17%) 5,548,100 329,617.45 5,663,000 350,301 59,200 63,300 55,100
13/04/2026 59,200 -0.6 (-1.%) 5,088,700 301,517.44 153,000 9,419.3 59,800 63,900 55,700
10/04/2026 59,800 0.4 (0.67%) 7,655,400 460,756.98 95,000 5,930 59,400 63,500 55,300
09/04/2026 59,400 -0.8 (-1.33%) 6,217,700 370,632.92 61,000 3,660 60,200 64,400 56,000
08/04/2026 60,200 2.2 (3.79%) 13,743,100 819,249.39 54,000 3,113.9 58,000 62,000 54,000
07/04/2026 58,000 0 (0%) 3,889,100 225,383.47 122,000 6,987 58,000 62,000 54,000
06/04/2026 58,000 0.3 (0.52%) 4,303,300 249,354.74 74,000 4,481.4 57,700 61,700 53,700
03/04/2026 57,700 -0.5 (-0.86%) 5,919,600 343,572.25 122,000 7,182.5 58,200 62,200 54,200
02/04/2026 58,200 -0.8 (-1.36%) 5,664,500 330,941.79 40,000 2,406 59,000 63,100 54,900
01/04/2026 59,000 0.9 (1.55%) 8,254,700 485,833.87 38,000 2,266.7 58,100 62,100 54,100
31/03/2026 58,100 0.1 (0.17%) 5,481,100 319,796.8 0 0 58,000 62,000 54,000
30/03/2026 58,000 -0.8 (-1.36%) 5,546,000 321,988.84 5,178,000 283,602 58,800 62,900 54,700
27/03/2026 58,800 0.9 (1.55%) 6,135,900 358,295.37 0 0 57,900 61,900 53,900
26/03/2026 57,900 -0.5 (-0.86%) 6,217,800 359,733.38 0 0 58,400 62,400 54,400
25/03/2026 58,400 0.2 (0.34%) 8,558,200 499,808.59 27,000 1,620 58,200 62,200 54,200
24/03/2026 58,200 0.6 (1.04%) 4,332,300 253,024.76 0 0 57,600 61,600 53,600
23/03/2026 57,600 -0.4 (-0.69%) 9,648,600 553,946.32 0 0 58,000 62,000 54,000
20/03/2026 58,000 -1.8 (-3.01%) 8,322,900 488,343.79 59,000 3,594.6 59,800 63,900 55,700
19/03/2026 59,800 -0.7 (-1.16%) 6,184,000 368,353.41 85,700 5,181.03 60,500 64,700 56,300
18/03/2026 60,500 0 (0%) 8,225,000 500,636.91 54,000 3,278 60,500 64,700 56,300
17/03/2026 60,500 1.7 (2.89%) 7,148,800 428,729.86 257,300 15,361.96 58,800 62,900 54,700
16/03/2026 58,800 -0.2 (-0.34%) 3,985,900 234,963.8 89,000 5,396.8 59,000 63,100 54,900
13/03/2026 59,000 -0.8 (-1.34%) 5,656,900 336,256.62 26,000 1,586 59,800 63,900 55,700
12/03/2026 59,800 -0.6 (-0.99%) 6,217,000 372,273.75 67,000 4,052 60,400 64,600 56,200
11/03/2026 60,400 0 (0%) 8,789,200 531,320.61 0 0 60,400 64,600 56,200
10/03/2026 60,400 3.1 (5.41%) 11,524,700 690,316.52 0 0 57,300 61,300 53,300
09/03/2026 57,300 -4.3 (-6.98%) 29,396,000 1,689,422.11 0 0 61,600 65,900 57,300
06/03/2026 61,600 -0.9 (-1.44%) 8,854,200 551,107.3 0 0 62,500 66,800 58,200
05/03/2026 62,500 -0.5 (-0.79%) 6,037,000 380,898.19 164,800 10,407.12 63,000 67,400 58,600
04/03/2026 63,000 1.4 (2.27%) 10,259,500 639,710.42 21,000 1,352.4 61,600 65,900 57,300
03/03/2026 61,600 -1.3 (-2.07%) 12,575,400 785,266.5 51,000 3,184.7 62,900 67,300 58,500
02/03/2026 62,900 -2 (-3.08%) 17,105,000 1,082,765.26 232,000 14,818.86 64,900 69,400 60,400
27/02/2026 64,900 -0.5 (-0.76%) 8,831,200 575,607.6 107,000 6,614.3 65,400 69,900 60,900
26/02/2026 65,400 0.3 (0.46%) 7,561,900 494,374.09 108,000 7,056.9 65,100 69,600 60,600
25/02/2026 65,100 0.1 (0.15%) 9,488,800 621,176.4 127,000 8,511.5 65,000 69,500 60,500
24/02/2026 65,000 -1.4 (-2.11%) 10,246,500 670,328.28 65,500 4,473.4 66,400 71,000 61,800
23/02/2026 66,400 2 (3.11%) 10,104,200 664,619.72 188,000 12,292.1 64,400 68,900 59,900
13/02/2026 64,400 0.2 (0.31%) 4,951,400 319,094.93 20,000 1,284 64,200 68,600 59,800
12/02/2026 64,200 -0.5 (-0.77%) 7,950,400 515,891.81 215,000 14,338.7 64,700 69,200 60,200
11/02/2026 64,700 1.6 (2.54%) 11,121,200 726,362.39 0 0 63,100 67,500 58,700
10/02/2026 63,100 -1.9 (-2.92%) 15,811,100 1,008,108.18 215,000 14,830 65,000 69,500 60,500
09/02/2026 65,000 -0.1 (-0.15%) 7,308,900 475,373.95 0 0 65,100 69,600 60,600
06/02/2026 65,100 -3.3 (-4.82%) 24,570,400 1,622,527.45 215,000 15,716.5 68,400 73,100 63,700
05/02/2026 68,400 -2.4 (-3.39%) 11,688,700 808,745.22 20,000 1,416 70,800 75,700 65,900
04/02/2026 70,800 -1 (-1.39%) 8,726,700 620,831.23 215,000 15,628.3 71,800 76,800 66,800
03/02/2026 71,800 0.3 (0.42%) 15,094,700 1,091,703.17 0 0 71,500 76,500 66,500
02/02/2026 71,500 1 (1.42%) 10,711,000 754,283.87 282,000 20,569.8 70,500 75,400 65,600
30/01/2026 70,500 0.7 (1.%) 11,480,700 815,044.73 0 0 69,800 74,600 65,000
29/01/2026 69,800 0.2 (0.29%) 7,855,400 544,166.64 203,000 14,951.2 69,600 74,400 64,800
28/01/2026 69,600 -1 (-1.42%) 12,283,200 871,613.86 2,040,900 142,337.87 70,600 75,500 65,700
27/01/2026 70,600 1 (1.44%) 9,645,200 668,641.24 919,000 64,140.48 69,600 74,400 64,800
26/01/2026 69,600 1 (1.46%) 10,990,600 768,653.83 2,161,000 149,540.93 68,600 73,400 63,800
23/01/2026 68,600 -2.4 (-3.38%) 16,804,700 1,166,253.21 4,013,000 278,513.7 71,000 75,900 66,100
22/01/2026 71,000 -1.8 (-2.47%) 18,577,500 1,358,447.82 48,102,000 3,290,157.6 72,800 77,800 67,800
21/01/2026 72,800 -0.7 (-0.95%) 11,179,000 808,598.78 166,000 12,738.2 73,500 78,600 68,400
20/01/2026 73,500 0.8 (1.1%) 18,491,600 1,356,171.54 2,670,423 195,447.61 72,700 77,700 67,700
19/01/2026 72,700 -0.3 (-0.41%) 8,212,000 594,934.26 345,000 24,723.9 73,000 78,100 67,900
16/01/2026 73,000 1.1 (1.53%) 13,426,500 985,393.61 20,000 1,438 71,900 76,900 66,900
15/01/2026 71,900 -4.1 (-5.39%) 23,227,200 1,696,839.52 325,000 23,806.7 76,000 81,300 70,700
14/01/2026 76,000 2 (2.7%) 21,213,600 1,614,957.31 410,000 28,922.5 74,000 79,100 68,900
13/01/2026 74,000 1.3 (1.79%) 28,198,200 2,067,545.41 250,000 17,418.3 72,700 77,700 67,700
12/01/2026 72,700 4.7 (6.91%) 21,973,100 1,591,100.43 124,000 8,526 68,000 72,700 63,300
09/01/2026 68,000 4.3 (6.75%) 32,481,400 2,174,206.37 0 0 63,700 68,100 59,300
08/01/2026 63,700 4.1 (6.88%) 27,104,600 1,697,196.72 273,000 16,551.9 59,600 63,700 55,500
07/01/2026 59,600 2.3 (4.01%) 12,918,300 764,479.02 170,000 10,126.05 57,300 61,300 53,300
06/01/2026 57,300 0.2 (0.35%) 4,173,200 237,908.81 50,000 2,835 57,100 61,000 53,200
05/01/2026 57,100 -0.4 (-0.7%) 3,591,800 205,947.93 0 0 57,500 61,500 53,500

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