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 46,900 0.2 (0.43%) 1,800 84.52 0 0 46,700 49,950 43,450
02/07/2026 46,700 -0.1 (-0.21%) 5,600 262.06 0 0 46,800 50,000 43,550
01/07/2026 46,800 0 (0%) 61,200 2,862.72 0 0 46,800 50,000 43,550
30/06/2026 46,800 0.1 (0.21%) 13,700 639.89 0 0 46,700 49,950 43,450
29/06/2026 46,700 0.15 (0.32%) 21,200 990.04 0 0 46,550 49,800 43,300
26/06/2026 46,550 -0.1 (-0.21%) 3,200 149.26 0 0 46,650 49,900 43,400
25/06/2026 46,650 0 (0%) 3,300 153.33 0 0 46,650 49,900 43,400
24/06/2026 46,650 -0.35 (-0.74%) 4,200 196.58 0 0 47,000 50,200 43,750
23/06/2026 47,000 -0.05 (-0.11%) 16,100 756.76 0 0 47,050 50,300 43,800
22/06/2026 47,050 -0.3 (-0.63%) 400 18.81 0 0 47,350 50,600 44,050
19/06/2026 47,350 0.75 (1.61%) 2,900 135.27 0 0 46,600 49,850 43,350
18/06/2026 46,600 0.1 (0.22%) 700 32.62 0 0 46,500 49,750 43,250
17/06/2026 46,500 0.1 (0.22%) 16,300 757.97 0 0 46,400 49,600 43,200
16/06/2026 46,400 -0.1 (-0.22%) 47,700 2,218.2 0 0 46,500 49,750 43,250
15/06/2026 46,500 0.3 (0.65%) 52,600 2,433.93 1,100,000 47,300 46,200 49,400 43,000
12/06/2026 46,200 -0.2 (-0.43%) 7,400 341.06 0 0 46,400 49,600 43,200
11/06/2026 46,400 0 (0%) 100 4.64 0 0 46,400 49,600 43,200
10/06/2026 46,400 0.1 (0.22%) 16,500 765.25 0 0 46,300 49,500 43,100
09/06/2026 46,300 -0.05 (-0.11%) 800 36.91 0 0 46,350 49,550 43,150
08/06/2026 46,350 0 (0%) 10,500 486.19 0 0 46,350 49,550 43,150
05/06/2026 46,350 0 (0%) 24,500 1,130.25 0 0 46,350 49,550 43,150
04/06/2026 46,350 0 (0%) 9,100 419.98 0 0 46,350 49,550 43,150
03/06/2026 46,350 -0.45 (-0.96%) 15,100 700.05 0 0 46,800 50,000 43,550
02/06/2026 46,800 0.15 (0.32%) 200 9.37 0 0 46,650 49,900 43,400
01/06/2026 46,650 -0.6 (-1.27%) 11,500 531.31 0 0 47,250 50,500 43,950
29/05/2026 47,250 -0.1 (-0.21%) 18,700 882.63 0 0 47,350 50,600 44,050
28/05/2026 47,350 -0.65 (-1.35%) 2,100 100.39 0 0 48,000 51,300 44,650
27/05/2026 48,000 0.05 (0.1%) 1,300 62.34 0 0 47,950 51,300 44,600
26/05/2026 47,950 0.05 (0.1%) 5,300 254.21 0 0 47,900 51,200 44,550
25/05/2026 47,900 0 (0%) 7,900 379.24 0 0 47,900 51,200 44,550
22/05/2026 47,900 -0.1 (-0.21%) 5,200 249.61 0 0 48,000 51,300 44,650
21/05/2026 48,000 0.3 (0.63%) 400 19.21 0 0 47,700 51,000 44,400
20/05/2026 49,700 -0.4 (-0.8%) 4,700 233.43 0 0 50,100 53,600 46,600
19/05/2026 50,100 0 (0%) 2,000 100.21 0 0 50,100 53,600 46,600
18/05/2026 50,100 1 (2.04%) 11,700 587.26 0 0 49,100 52,500 45,700
15/05/2026 49,100 -1.1 (-2.19%) 4,200 211.66 0 0 50,200 53,700 46,700
14/05/2026 50,200 0.3 (0.6%) 12,500 627.22 0 0 49,900 53,300 46,450
13/05/2026 49,900 1.2 (2.46%) 900 44.71 0 0 48,700 52,100 45,300
12/05/2026 48,700 -1.5 (-2.99%) 9,000 443.11 0 0 50,200 53,700 46,700
11/05/2026 50,200 0.2 (0.4%) 2,600 130.25 0 0 50,000 53,500 46,500
08/05/2026 50,000 -0.2 (-0.4%) 19,200 963.3 0 0 50,200 53,700 46,700
07/05/2026 50,200 0 (0%) 6,300 316.32 0 0 50,200 53,700 46,700
06/05/2026 50,200 0 (0%) 15,700 787.54 0 0 50,200 53,700 46,700
05/05/2026 50,200 0 (0%) 2,700 135.54 178,700 8,970.74 50,200 53,700 46,700
04/05/2026 50,200 0 (0%) 8,900 446.08 0 0 50,200 53,700 46,700
29/04/2026 50,200 0 (0%) 3,000 150.6 0 0 50,200 53,700 46,700
28/04/2026 50,200 0.2 (0.4%) 3,300 165.66 0 0 50,000 53,500 46,500
24/04/2026 50,000 0.45 (0.91%) 7,600 379.52 0 0 49,550 53,000 46,100
23/04/2026 49,550 0 (0%) 21,800 1,080.19 0 0 49,550 53,000 46,100
22/04/2026 49,550 0 (0%) 300 14.87 0 0 49,550 53,000 46,100
21/04/2026 49,550 -0.25 (-0.5%) 4,900 242.89 0 0 49,800 53,200 46,350
20/04/2026 49,800 0.3 (0.61%) 5,700 282.55 140,000 6,930 49,500 52,900 46,050
17/04/2026 49,500 -0.05 (-0.1%) 21,600 1,070.24 0 0 49,550 53,000 46,100
16/04/2026 49,550 0.05 (0.1%) 9,900 490.01 0 0 49,500 52,900 46,050
15/04/2026 49,500 0 (0%) 5,100 252.53 0 0 49,500 52,900 46,050
14/04/2026 49,500 0.05 (0.1%) 6,600 326.42 0 0 49,450 52,900 46,000
13/04/2026 49,450 -0.55 (-1.1%) 4,000 198.99 0 0 50,000 53,500 46,500
10/04/2026 50,000 0 (0%) 3,100 154.76 0 0 50,000 53,500 46,500
09/04/2026 50,000 -0.1 (-0.2%) 19,200 954.83 0 0 50,100 53,600 46,600
08/04/2026 50,100 0.6 (1.21%) 5,400 269.48 0 0 49,500 52,900 46,050
07/04/2026 49,500 0 (0%) 4,100 203.29 0 0 49,500 52,900 46,050
06/04/2026 49,500 -0.5 (-1%) 2,400 118.81 0 0 50,000 53,500 46,500
03/04/2026 50,000 0.25 (0.5%) 2,000 99.91 0 0 49,750 53,200 46,300
02/04/2026 49,750 -0.1 (-0.2%) 1,300 64.68 0 0 49,850 53,300 46,400
01/04/2026 49,850 0.65 (1.32%) 1,100 54.65 0 0 49,200 52,600 45,800
31/03/2026 49,200 0.1 (0.2%) 300 14.75 0 0 49,100 52,500 45,700
30/03/2026 49,100 -0.05 (-0.1%) 500 24.57 0 0 49,150 52,500 45,750
27/03/2026 49,150 0.1 (0.2%) 1,900 93.37 0 0 49,050 52,400 45,650
26/03/2026 49,050 -0.9 (-1.8%) 3,500 172.02 0 0 49,950 53,400 46,500
25/03/2026 49,950 0.68 (1.37%) 1,100 55. 0 0 49,275 52,700 45,850
24/03/2026 50,300 0.3 (0.6%) 2,200 110.59 0 0 50,000 53,500 46,500
23/03/2026 50,000 -0.7 (-1.38%) 5,100 255.19 0 0 50,700 54,200 47,200
20/03/2026 50,700 0.2 (0.4%) 3,200 162.36 0 0 50,500 54,000 47,000
19/03/2026 50,500 -0.7 (-1.37%) 1,300 66.41 0 0 51,200 54,700 47,650
18/03/2026 51,200 0.1 (0.2%) 2,900 148.9 0 0 51,100 54,600 47,550
17/03/2026 51,100 0 (0%) 1,400 71.86 0 0 51,100 54,600 47,550
16/03/2026 51,100 0.5 (0.99%) 9,700 488.65 0 0 50,600 54,100 47,100
13/03/2026 50,600 -0.4 (-0.78%) 3,800 193.03 0 0 51,000 54,500 47,450
12/03/2026 51,000 -0.5 (-0.97%) 2,100 107.77 0 0 51,500 55,100 47,900
11/03/2026 51,500 1 (1.98%) 4,000 207.36 0 0 50,500 54,000 47,000
10/03/2026 50,500 0.5 (1%) 11,000 568.66 0 0 50,000 53,500 46,500
09/03/2026 50,000 -2.6 (-4.94%) 36,400 1,828.8 0 0 52,600 56,200 48,950
06/03/2026 52,600 -0.7 (-1.31%) 4,400 230.58 0 0 53,300 57,000 49,600
05/03/2026 53,300 0.8 (1.52%) 1,600 84.66 0 0 52,500 56,100 48,850
04/03/2026 52,500 -0.9 (-1.69%) 19,700 1,043.65 0 0 53,400 57,100 49,700
03/03/2026 53,400 -0.5 (-0.93%) 4,200 225.18 0 0 53,900 57,600 50,200
02/03/2026 53,900 0.3 (0.56%) 7,000 376.32 0 0 53,600 57,300 49,850
27/02/2026 53,600 0 (0%) 4,100 220.88 0 0 53,600 57,300 49,850
26/02/2026 53,600 -0.5 (-0.92%) 16,000 860.9 0 0 54,100 57,800 50,400
25/02/2026 54,100 -0.2 (-0.37%) 11,300 611.23 0 0 54,300 58,100 50,500
24/02/2026 54,300 0 (0%) 5,700 309.22 0 0 54,300 58,100 50,500
23/02/2026 54,300 0.2 (0.37%) 3,200 171.86 0 0 54,100 57,800 50,400
13/02/2026 54,100 0.6 (1.12%) 2,600 138.14 0 0 53,500 57,200 49,800
12/02/2026 53,500 -1.1 (-2.01%) 1,000 53.5 0 0 54,600 58,400 50,800
11/02/2026 54,600 1 (1.87%) 2,600 139.73 0 0 53,600 57,300 49,850
10/02/2026 53,600 -0.4 (-0.74%) 5,600 298.96 0 0 54,000 57,700 50,300
09/02/2026 54,000 -0.1 (-0.18%) 200 10.8 0 0 54,100 57,800 50,400
06/02/2026 54,100 -0.6 (-1.1%) 7,000 375.83 0 0 54,700 58,500 50,900
05/02/2026 54,700 0.2 (0.37%) 5,200 282.75 0 0 54,500 58,300 50,700
04/02/2026 54,500 0.3 (0.55%) 5,300 286.68 0 0 54,200 57,900 50,500
03/02/2026 54,200 0.4 (0.74%) 9,000 485.62 0 0 53,800 57,500 50,100
02/02/2026 53,800 -1.1 (-2.%) 3,400 183.9 0 0 54,900 58,700 51,100
30/01/2026 54,900 0 (0%) 1,500 82.34 0 0 54,900 58,700 51,100
29/01/2026 54,900 -0.1 (-0.18%) 5,700 310.99 0 0 55,000 58,800 51,200
28/01/2026 55,000 -0.3 (-0.54%) 6,000 330.09 0 0 55,300 59,100 51,500
27/01/2026 55,300 0.4 (0.73%) 4,400 241.35 0 0 54,900 58,700 51,100
26/01/2026 54,900 -0.9 (-1.61%) 6,600 361.86 0 0 55,800 59,700 51,900
23/01/2026 55,800 -0.5 (-0.89%) 12,500 704.13 0 0 56,300 60,200 52,400
22/01/2026 56,300 1.8 (3.3%) 21,600 1,198.64 0 0 54,500 58,300 50,700
21/01/2026 54,500 -0.5 (-0.91%) 3,500 189.98 0 0 55,000 58,800 51,200
20/01/2026 55,000 0.2 (0.36%) 14,600 803.37 0 0 54,800 58,600 51,000
19/01/2026 54,800 1.4 (2.62%) 18,900 1,034.22 0 0 53,400 57,100 49,700
16/01/2026 53,400 1.5 (2.89%) 18,800 996.19 0 0 51,900 55,500 48,300
15/01/2026 51,900 0.9 (1.76%) 10,900 560.86 0 0 51,000 54,500 47,450
14/01/2026 51,000 -0.5 (-0.97%) 24,700 1,263.06 0 0 51,500 55,100 47,900
13/01/2026 51,500 0.1 (0.19%) 14,300 729.73 0 0 51,400 54,900 47,850
12/01/2026 51,400 0 (0%) 6,100 313.49 0 0 51,400 54,900 47,850
09/01/2026 51,400 -0.1 (-0.19%) 5,600 287.06 0 0 51,500 55,100 47,900
08/01/2026 51,500 0.3 (0.59%) 18,900 966.31 0 0 51,200 54,700 47,650
07/01/2026 51,200 0.7 (1.39%) 30,400 1,536.2 0 0 50,500 54,000 47,000
06/01/2026 50,500 -1.5 (-2.88%) 11,200 568.56 0 0 52,000 55,600 48,400
05/01/2026 52,000 -0.6 (-1.14%) 4,300 223.74 0 0 52,600 56,200 48,950

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