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 16,150 0.15 (0.94%) 5,703,200 91,672.1 5,700,000 91,770 16,000 17,100 14,900
25/06/2026 16,000 -0.05 (-0.31%) 5,190,400 83,112.23 2,049,492 34,841.36 16,050 17,150 14,950
24/06/2026 16,050 -0.05 (-0.31%) 5,675,600 90,808.67 7,992,658 137,348.04 16,100 17,200 15,000
23/06/2026 16,100 0.05 (0.31%) 13,121,600 212,874.91 451,000 7,490 16,050 17,150 14,950
22/06/2026 16,050 0 (0%) 5,763,400 92,525.9 303,300 4,857.12 16,050 17,150 14,950
19/06/2026 16,050 -0.2 (-1.23%) 5,775,200 93,249.26 403,100 6,868.33 16,250 17,350 15,150
18/06/2026 16,250 -0.15 (-0.91%) 8,557,800 139,763.38 3,136,000 54,772.5 16,400 17,500 15,300
17/06/2026 16,400 0.2 (1.23%) 15,864,700 260,172.47 5,222,358 90,014.69 16,200 17,300 15,100
16/06/2026 16,200 -0.05 (-0.31%) 8,329,400 135,173.35 5,157,000 88,931.26 16,250 17,350 15,150
15/06/2026 16,250 0.1 (0.62%) 7,054,700 114,920. 55,000 860.75 16,150 17,250 15,050
12/06/2026 16,150 0.2 (1.25%) 11,899,900 193,107.5 1,236,400 19,409.03 15,950 17,050 14,850
11/06/2026 15,950 0.05 (0.31%) 6,151,000 98,590.15 1,330,000 20,982.08 15,900 17,000 14,800
10/06/2026 15,900 0.1 (0.63%) 3,935,600 62,791.43 1,046,400 16,611.26 15,800 16,900 14,700
09/06/2026 15,800 0.05 (0.32%) 4,660,700 73,796.56 6,371,900 103,224.5 15,750 16,850 14,650
08/06/2026 15,750 -0.4 (-2.48%) 12,791,600 203,467.78 2,046,400 32,737.76 16,150 17,250 15,050
05/06/2026 16,150 -0.1 (-0.62%) 6,669,700 108,678.18 1,129,900 18,408.91 16,250 17,350 15,150
04/06/2026 16,250 0.35 (2.2%) 15,461,200 249,095.8 2,046,400 32,587.76 15,900 17,000 14,800
03/06/2026 15,900 0.1 (0.63%) 7,197,400 114,837.53 0 0 15,800 16,900 14,700
02/06/2026 15,800 -0.3 (-1.86%) 7,945,800 126,612.26 3,783,500 65,076.2 16,100 17,200 15,000
01/06/2026 16,100 0 (0%) 5,955,400 96,002.91 690,000 10,798 16,100 17,200 15,000
29/05/2026 16,100 -0.2 (-1.23%) 8,214,700 133,262.23 12,919,900 216,285.85 16,300 17,400 15,200
28/05/2026 16,300 -0.4 (-2.4%) 16,751,900 279,498.87 270,000 4,763.8 16,700 17,850 15,550
27/05/2026 16,700 0.45 (2.77%) 27,846,100 459,994.56 181,600 2,821.6 16,250 17,350 15,150
26/05/2026 16,250 0.35 (2.2%) 12,747,000 205,615.06 0 0 15,900 17,000 14,800
25/05/2026 15,900 0.2 (1.27%) 2,308,800 36,605.76 0 0 15,700 16,750 14,650
22/05/2026 15,700 -0.2 (-1.26%) 2,513,700 39,581.31 1,470,000 24,251.5 15,900 17,000 14,800
21/05/2026 15,900 0.2 (1.27%) 5,016,000 79,234.17 10,339,238 169,204.97 15,700 16,750 14,650
20/05/2026 15,700 -0.1 (-0.63%) 9,168,400 142,333.88 23,577,962 383,505.6 15,800 16,900 14,700
19/05/2026 15,800 -0.3 (-1.86%) 6,617,100 105,159.11 3,779,344 61,985.25 16,100 17,200 15,000
18/05/2026 16,100 0 (0%) 3,575,300 57,173.83 980,000 16,856 16,100 17,200 15,000
15/05/2026 16,100 0.05 (0.31%) 5,130,600 82,335.69 335,000 5,313.7 16,050 17,150 14,950
14/05/2026 16,050 0.1 (0.63%) 3,275,200 52,718.66 1,570,000 26,101.71 15,950 17,050 14,850
13/05/2026 15,950 -0.05 (-0.31%) 2,832,800 45,321.42 378,000 5,858 16,000 17,100 14,900
12/05/2026 16,000 0.05 (0.31%) 2,263,500 36,208.68 919,100 15,374.59 15,950 17,050 14,850
11/05/2026 15,950 -0.1 (-0.62%) 6,157,000 98,965.5 445,000 6,941 16,050 17,150 14,950
08/05/2026 16,050 -0.05 (-0.31%) 3,838,800 61,794.21 7,254,238 124,152.67 16,100 17,200 15,000
07/05/2026 16,100 -0.1 (-0.62%) 4,510,300 73,013.44 3,170,380 54,172.7 16,200 17,300 15,100
06/05/2026 16,200 0.25 (1.57%) 3,382,000 54,315.27 0 0 15,950 17,050 14,850
05/05/2026 15,950 -0.2 (-1.24%) 5,576,500 88,980.83 0 0 16,150 17,250 15,050
04/05/2026 16,150 -0.15 (-0.92%) 4,132,700 67,197.65 2,052,000 34,884 16,300 17,400 15,200
29/04/2026 16,300 -0.15 (-0.91%) 5,111,400 83,684.6 5,036,292 88,081.11 16,450 17,600 15,300
28/04/2026 17,350 0.1 (0.58%) 5,270,400 91,635.62 35,000 582.05 17,250 18,450 16,050
24/04/2026 17,250 0.05 (0.29%) 3,303,900 56,906.54 0 0 17,200 18,400 16,000
23/04/2026 17,200 -0.1 (-0.58%) 10,932,100 188,973.72 0 0 17,300 18,500 16,100
22/04/2026 17,300 0.1 (0.58%) 4,426,300 76,377.09 5,786,292 103,566.76 17,200 18,400 16,000
21/04/2026 17,200 -0.3 (-1.71%) 5,919,100 102,856.2 3,555,000 63,990 17,500 18,700 16,300
20/04/2026 17,500 0.15 (0.86%) 4,624,000 80,539.82 0 0 17,350 18,550 16,150
17/04/2026 17,350 0.2 (1.17%) 5,665,400 97,832.21 0 0 17,150 18,350 15,950
16/04/2026 17,150 -0.2 (-1.15%) 6,846,200 117,979.84 9,530,000 165,078 17,350 18,550 16,150
15/04/2026 17,350 -0.25 (-1.42%) 7,675,300 134,372.3 1,052,000 19,777.6 17,600 18,800 16,400
14/04/2026 17,600 -0.15 (-0.85%) 6,829,000 120,940.46 0 0 17,750 18,950 16,550
13/04/2026 17,750 0.3 (1.72%) 17,728,900 315,515.01 3,842,000 71,495.5 17,450 18,650 16,250
10/04/2026 17,450 0.3 (1.75%) 10,411,800 181,799.97 0 0 17,150 18,350 15,950
09/04/2026 17,150 -0.2 (-1.15%) 4,937,800 84,860.93 0 0 17,350 18,550 16,150
08/04/2026 17,350 0.65 (3.89%) 11,248,400 193,345.11 3,518,880 61,506.41 16,700 17,850 15,550
07/04/2026 16,700 0.05 (0.3%) 2,726,400 45,383.07 0 0 16,650 17,800 15,500
06/04/2026 16,650 0 (0%) 3,636,500 60,618.2 990,000 16,483.5 16,650 17,800 15,500
03/04/2026 16,650 -0.25 (-1.48%) 4,380,800 73,479.16 1,515,000 26,512.5 16,900 18,050 15,750
02/04/2026 16,900 -0.3 (-1.74%) 4,091,500 69,354.26 0 0 17,200 18,400 16,000
01/04/2026 17,200 0.25 (1.47%) 5,681,800 97,941.77 0 0 16,950 18,100 15,800
31/03/2026 16,950 0.05 (0.3%) 4,166,800 70,810.78 15,006,292 255,113.26 16,900 18,050 15,750
30/03/2026 16,900 -0.1 (-0.59%) 3,507,600 59,386.38 524,000 9,432 17,000 18,150 15,850
27/03/2026 17,000 0.05 (0.29%) 6,298,900 107,246.26 0 0 16,950 18,100 15,800
26/03/2026 16,950 -0.3 (-1.74%) 3,021,400 51,421.7 6,218,600 109,030.07 17,250 18,450 16,050
25/03/2026 17,250 0.55 (3.29%) 8,611,500 146,419.94 0 0 16,700 17,850 15,550
24/03/2026 16,700 0.4 (2.45%) 4,879,400 81,136.96 5,040,000 84,280 16,300 17,400 15,200
23/03/2026 16,300 -0.5 (-2.98%) 5,663,500 92,692.3 0 0 16,800 17,950 15,650
20/03/2026 16,800 0 (0%) 3,343,200 56,166 11,778,000 208,134.74 16,800 17,950 15,650
19/03/2026 16,800 -0.3 (-1.75%) 6,027,800 101,385.52 313,600 5,001.92 17,100 18,250 15,950
18/03/2026 17,100 0.1 (0.59%) 4,526,100 77,098.84 2,000,000 36,300 17,000 18,150 15,850
17/03/2026 17,000 0 (0%) 8,879,700 152,267.17 0 0 17,000 18,150 15,850
16/03/2026 17,000 0.1 (0.59%) 2,941,300 49,663.89 0 0 16,900 18,050 15,750
13/03/2026 16,900 0.25 (1.5%) 4,482,400 75,515.71 6,091,792 102,508.82 16,650 17,800 15,500
12/03/2026 16,650 -0.4 (-2.35%) 3,945,300 66,047.68 2,521,000 44,856.2 17,050 18,200 15,900
11/03/2026 17,050 0.95 (5.9%) 11,598,900 194,330.17 0 0 16,100 17,200 15,000
10/03/2026 16,100 0.45 (2.88%) 9,851,800 159,356.84 10,982,900 183,414.43 15,650 16,700 14,600
09/03/2026 15,650 -1.05 (-6.29%) 25,152,500 392,189.39 0 0 16,700 17,850 15,550
06/03/2026 16,700 -0.15 (-0.89%) 2,831,000 47,519.15 0 0 16,850 18,000 15,700
05/03/2026 16,850 0 (0%) 4,074,200 68,906.54 0 0 16,850 18,000 15,700
04/03/2026 16,850 0.15 (0.9%) 6,618,900 110,206.45 0 0 16,700 17,850 15,550
03/03/2026 16,700 -0.2 (-1.18%) 6,602,200 111,371.29 3,230,000 58,140 16,900 18,050 15,750
02/03/2026 16,900 -0.4 (-2.31%) 8,297,600 140,999.69 2,396,000 40,732 17,300 18,500 16,100
27/02/2026 17,300 -0.1 (-0.57%) 2,778,500 48,203.45 0 0 17,400 18,600 16,200
26/02/2026 17,400 0 (0%) 3,401,000 59,325.18 0 0 17,400 18,600 16,200
25/02/2026 17,400 0.1 (0.58%) 7,253,200 126,397.5 2,415,400 44,684.9 17,300 18,500 16,100
24/02/2026 17,300 -0.1 (-0.57%) 5,645,600 98,012.86 908,000 16,771.2 17,400 18,600 16,200
23/02/2026 17,400 0.15 (0.87%) 3,091,100 53,789.7 0 0 17,250 18,450 16,050
13/02/2026 17,250 0.15 (0.88%) 6,435,200 110,920.21 0 0 17,100 18,250 15,950
12/02/2026 17,100 0.15 (0.88%) 3,196,300 54,542.63 0 0 16,950 18,100 15,800
11/02/2026 16,950 0.45 (2.73%) 4,861,700 82,232.78 6,202,238 109,469.5 16,500 17,650 15,350
10/02/2026 16,500 -0.2 (-1.2%) 4,862,900 81,300.05 9,211,144 164,418.92 16,700 17,850 15,550
09/02/2026 16,700 0 (0%) 4,919,800 82,825.25 0 0 16,700 17,850 15,550
06/02/2026 16,700 -0.45 (-2.62%) 8,313,900 140,476.26 0 0 17,150 18,350 15,950
05/02/2026 17,150 -0.25 (-1.44%) 3,831,400 66,340.17 0 0 17,400 18,600 16,200
04/02/2026 17,400 -0.05 (-0.29%) 5,060,900 88,092.55 0 0 17,450 18,650 16,250
03/02/2026 17,450 -0.05 (-0.29%) 6,343,400 110,687.76 1,325,600 23,337.84 17,500 18,700 16,300
02/02/2026 17,500 -0.3 (-1.69%) 5,277,000 92,395.09 7,846,000 149,074 17,800 19,000 16,600
30/01/2026 17,800 0.3 (1.71%) 6,710,600 118,113.83 1,436,000 26,853.2 17,500 18,700 16,300
29/01/2026 17,500 0.05 (0.29%) 4,241,000 74,262.13 5,432,000 101,306.8 17,450 18,650 16,250
28/01/2026 17,450 0.05 (0.29%) 4,773,000 83,406.52 1,393,700 25,922.82 17,400 18,600 16,200
27/01/2026 17,400 -0.05 (-0.29%) 3,499,100 61,003.15 0 0 17,450 18,650 16,250
26/01/2026 17,450 -0.35 (-1.97%) 6,874,300 120,572.81 2,843,000 54,017 17,800 19,000 16,600
23/01/2026 17,800 -0.05 (-0.28%) 4,259,400 75,951.76 0 0 17,850 19,050 16,650
22/01/2026 17,850 0.05 (0.28%) 4,862,400 87,059.49 0 0 17,800 19,000 16,600
21/01/2026 17,800 -0.25 (-1.39%) 10,586,400 188,767.26 5,147,000 99,337.1 18,050 19,300 16,800
20/01/2026 18,050 -0.1 (-0.55%) 6,538,100 119,076.03 8,881,849 168,631.69 18,150 19,400 16,900
19/01/2026 18,150 -0.05 (-0.27%) 5,557,600 101,160.95 0 0 18,200 19,450 16,950
16/01/2026 18,200 -0.2 (-1.09%) 8,113,200 148,394.43 135,000 2,632.5 18,400 19,650 17,150
15/01/2026 18,400 0.25 (1.38%) 6,546,900 119,819.33 7,028,000 130,018 18,150 19,400 16,900
14/01/2026 18,150 -0.4 (-2.16%) 18,442,000 340,274.74 1,052,000 20,829.6 18,550 19,800 17,300
13/01/2026 18,550 0 (0%) 9,889,600 183,470.76 0 0 18,550 19,800 17,300
12/01/2026 18,550 0.6 (3.34%) 16,079,000 294,319.11 0 0 17,950 19,200 16,700
09/01/2026 17,950 -0.05 (-0.28%) 10,177,300 183,008.4 0 0 18,000 19,250 16,750
08/01/2026 18,000 -0.05 (-0.28%) 12,735,300 230,510.39 4,311,500 81,918.5 18,050 19,300 16,800
07/01/2026 18,050 0.3 (1.69%) 8,724,700 156,799.93 0 0 17,750 18,950 16,550
06/01/2026 17,750 0.05 (0.28%) 5,413,100 95,456.23 0 0 17,700 18,900 16,500
05/01/2026 17,700 -0.05 (-0.28%) 4,191,700 74,398.96 60,000 1,098 17,750 18,950 16,550
31/12/2025 17,750 0.05 (0.28%) 6,584,200 117,632.28 0 0 17,700 18,900 16,500
30/12/2025 17,700 0.1 (0.57%) 3,401,200 60,161.36 1,436,000 26,566 17,600 18,800 16,400
29/12/2025 17,600 0 (0%) 3,557,400 62,725.98 133,800 2,194.32 17,600 18,800 16,400

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