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 228,000 3 (1.33%) 2,571,200 579,750.81 440,000 98,688 225,000 240,700 209,300
25/06/2026 225,000 -5.5 (-2.39%) 3,049,700 683,519.2 8,153,234 1,793,711.48 230,500 246,600 214,400
24/06/2026 230,500 1.5 (0.66%) 3,746,800 877,402.06 290,000 65,933 229,000 245,000 213,000
23/06/2026 229,000 9.2 (4.19%) 5,016,500 1,138,972.02 10,285,000 2,113,567.5 219,800 235,100 204,500
22/06/2026 219,800 14.3 (6.96%) 3,513,400 761,354.93 233,500 47,618.3 205,500 219,800 191,200
19/06/2026 205,500 0.1 (0.05%) 4,093,100 839,954.71 1,768,100 365,307.27 205,400 219,700 191,100
18/06/2026 205,400 13.4 (6.98%) 6,434,200 1,310,697.28 0 0 192,000 205,400 178,600
17/06/2026 192,000 -2 (-1.03%) 3,936,100 746,351.32 10,846,766 2,104,272.6 194,000 207,500 180,500
16/06/2026 194,000 1.4 (0.73%) 2,893,300 559,892.66 90,000 17,460 192,600 206,000 179,200
15/06/2026 192,600 -2.9 (-1.48%) 4,609,900 883,194.87 24,000,567 4,692,110.85 195,500 209,100 181,900
12/06/2026 195,500 -0.5 (-0.26%) 3,276,100 640,072.84 270,000 52,417.82 196,000 209,700 182,300
11/06/2026 196,000 0 (0%) 1,716,200 333,897 0 0 196,000 209,700 182,300
10/06/2026 196,000 2.8 (1.45%) 1,395,000 270,442.83 24,670,000 4,766,244 193,200 206,700 179,700
09/06/2026 193,200 -1.8 (-0.92%) 1,810,400 352,030.74 107,627 20,987.27 195,000 208,600 181,400
08/06/2026 195,000 -12 (-5.8%) 3,271,900 648,416.64 170,000 33,558 207,000 221,400 192,600
05/06/2026 207,000 6.8 (3.4%) 3,581,100 742,063.72 0 0 200,200 214,200 186,200
04/06/2026 200,200 2.6 (1.32%) 2,507,200 497,150.76 25,460,100 5,030,977.84 197,600 211,400 183,800
03/06/2026 197,600 -7.3 (-3.56%) 5,110,300 1,005,778.03 20,000 4,322 204,900 219,200 190,600
02/06/2026 204,900 0 (0%) 1,679,300 344,883.08 0 0 204,900 219,200 190,600
01/06/2026 204,900 -6.4 (-3.03%) 2,098,200 433,710.38 0 0 211,300 226,000 196,600
29/05/2026 211,300 0.5 (0.24%) 2,017,000 426,883.3 3,199,612 674,478.21 210,800 225,500 196,100
28/05/2026 210,800 0 (0%) 3,051,200 645,879.01 0 0 210,800 225,500 196,100
27/05/2026 210,800 -2.2 (-1.03%) 4,515,900 940,800.64 7,522,900 1,602,629.6 213,000 227,900 198,100
26/05/2026 213,000 -5.8 (-2.65%) 2,400,500 513,012.37 20,000 4,280 218,800 234,100 203,500
25/05/2026 218,800 2.3 (1.06%) 2,333,800 510,386.07 6,900,000 1,493,850 216,500 231,600 201,400
22/05/2026 216,500 -2.2 (-1.01%) 4,167,600 889,836.01 360,000 77,400 218,700 234,000 203,400
21/05/2026 218,700 -8 (-3.53%) 5,372,600 1,182,629.39 6,406,700 1,409,474 226,700 242,500 210,900
20/05/2026 226,700 1.6 (0.71%) 3,788,300 862,189.13 0 0 225,100 240,800 209,400
19/05/2026 225,100 0.1 (0.04%) 3,376,900 755,494.99 9,122,900 2,028,129.6 225,000 240,700 209,300
18/05/2026 225,000 -3 (-1.32%) 2,674,600 602,192.8 29,900 6,723.31 228,000 243,900 212,100
15/05/2026 228,000 -1.8 (-0.78%) 3,910,800 887,062.81 0 0 229,800 245,800 213,800
14/05/2026 229,800 8.8 (3.98%) 3,746,700 843,938.48 107,627 24,754.21 221,000 236,400 205,600
13/05/2026 221,000 -1 (-0.45%) 6,456,000 1,373,371.67 4,000,000 840,000 222,000 237,500 206,500
12/05/2026 222,000 -1 (-0.45%) 4,023,400 886,900.61 130,700 27,120.25 223,000 238,600 207,400
11/05/2026 223,000 -3 (-1.33%) 4,626,200 1,043,967 0 0 226,000 241,800 210,200
08/05/2026 226,000 2 (0.89%) 3,703,600 824,168.86 5,768,492 1,269,068.24 224,000 239,600 208,400
07/05/2026 224,000 4.5 (2.05%) 4,299,400 964,717.12 210,627 45,043.72 219,500 234,800 204,200
06/05/2026 219,500 0 (0%) 3,130,600 681,543.86 0 0 219,500 234,800 204,200
05/05/2026 219,500 7.5 (3.54%) 2,877,500 628,473.82 4,200,000 890,400 212,000 226,800 197,200
04/05/2026 212,000 -2 (-0.93%) 3,884,000 822,216.33 0 0 214,000 228,900 199,100
29/04/2026 214,000 -11.5 (-5.1%) 5,786,200 1,258,901.18 0 0 225,500 241,200 209,800
28/04/2026 225,500 13.4 (6.32%) 5,194,900 1,159,295.06 107,627 22,827.69 212,100 226,900 197,300
24/04/2026 212,100 -2.4 (-1.12%) 4,235,200 909,835.16 0 0 214,500 229,500 199,500
23/04/2026 214,500 7.3 (3.52%) 4,258,100 910,552.53 4,027,000 835,843.34 207,200 221,700 192,700
22/04/2026 207,200 13.5 (6.97%) 4,713,700 944,301.95 195,000 39,259.16 193,700 207,200 180,200
21/04/2026 193,700 2.7 (1.41%) 3,340,700 656,575.61 2,658,327 500,088.36 191,000 204,300 177,700
20/04/2026 191,000 3.1 (1.65%) 5,425,000 1,004,722.7 4,231,508 795,100.35 187,900 201,000 174,800
17/04/2026 187,900 -1.4 (-0.74%) 6,747,900 1,294,179.89 150,000 28,630.65 189,300 202,500 176,100
16/04/2026 189,300 12.3 (6.95%) 7,573,800 1,412,531.67 300,000 56,468.1 177,000 189,300 164,700
15/04/2026 177,000 11.5 (6.95%) 6,640,600 1,149,384.31 35,000 6,195 165,500 177,000 154,000
14/04/2026 165,500 5.5 (3.44%) 3,658,000 602,603.2 423,000 69,670.5 160,000 171,200 148,800
13/04/2026 160,000 8.3 (5.47%) 4,051,300 632,071.97 114,000 17,785.94 151,700 162,300 141,100
10/04/2026 151,700 2.5 (1.68%) 2,195,500 334,334.24 107,627 16,359.3 149,200 159,600 138,800
09/04/2026 149,200 -4.2 (-2.74%) 2,623,100 399,358.02 0 0 153,400 164,100 142,700
08/04/2026 153,400 10 (6.97%) 4,034,100 610,913.89 8,000,000 1,147,200 143,400 153,400 133,400
07/04/2026 143,400 1.8 (1.27%) 3,077,600 443,444.4 53,800 7,725.68 141,600 151,500 131,700
06/04/2026 141,600 0.6 (0.43%) 2,024,600 285,884.56 0 0 141,000 150,800 131,200
03/04/2026 141,000 1.1 (0.79%) 2,869,800 406,152.9 0 0 139,900 149,600 130,200
02/04/2026 139,900 -1.1 (-0.78%) 4,153,300 579,655.64 1,216,413 167,956.58 141,000 150,800 131,200
01/04/2026 141,000 6 (4.44%) 3,637,400 516,967.45 35,339,881 4,770,883.94 135,000 144,400 125,600
31/03/2026 135,000 5.5 (4.25%) 3,316,700 440,815.57 0 0 129,500 138,500 120,500
30/03/2026 129,500 -3.1 (-2.34%) 2,042,500 264,803.54 0 0 132,600 141,800 123,400
27/03/2026 132,600 2.6 (2%) 2,124,700 280,260.87 0 0 130,000 139,100 120,900
26/03/2026 130,000 1.3 (1.01%) 2,435,600 313,333.59 8,000,000 1,020,000 128,700 137,700 119,700
25/03/2026 128,700 4.7 (3.79%) 3,013,400 389,915.37 53,800 6,967.1 124,000 132,600 115,400
24/03/2026 124,000 -1.6 (-1.27%) 3,901,200 494,576.96 0 0 125,600 134,300 116,900
23/03/2026 125,600 -9.4 (-6.96%) 4,671,100 604,589.44 0 0 135,000 144,400 125,600
20/03/2026 135,000 -10 (-6.9%) 10,346,200 1,419,289.08 34,500 5,306.79 145,000 155,100 134,900
19/03/2026 145,000 -1 (-0.68%) 5,611,400 826,895.12 0 0 146,000 156,200 135,800
18/03/2026 146,000 -0.2 (-0.14%) 4,966,200 748,479.33 9,800,000 1,418,060 146,200 156,400 136,000
17/03/2026 146,200 1.5 (1.04%) 2,810,700 415,770.92 5,735,862 829,979.23 144,700 154,800 134,600
16/03/2026 144,700 0.1 (0.07%) 2,480,300 355,114.13 0 0 144,600 154,700 134,500
13/03/2026 144,600 -0.4 (-0.28%) 2,665,200 384,050.86 0 0 145,000 155,100 134,900
12/03/2026 145,000 -1 (-0.68%) 3,036,100 444,901.07 4,000,000 580,000 146,000 156,200 135,800
11/03/2026 146,000 4.2 (2.96%) 2,974,500 436,055.63 4,000,000 567,200 141,800 151,700 131,900
10/03/2026 141,800 -3.8 (-2.61%) 4,203,800 618,036.08 0 0 145,600 155,700 135,500
09/03/2026 145,600 -10.9 (-6.96%) 6,353,700 929,618.89 53,800 8,392.8 156,500 167,400 145,600
06/03/2026 156,500 -8.3 (-5.04%) 2,975,400 478,375.08 0 0 164,800 176,300 153,300
05/03/2026 164,800 9.2 (5.91%) 5,615,500 922,683.76 0 0 155,600 166,400 144,800
04/03/2026 155,600 0.1 (0.06%) 4,387,500 683,421.83 0 0 155,500 166,300 144,700
03/03/2026 155,500 -11.7 (-7.%) 6,378,300 1,018,032.93 8,500,000 1,321,750 167,200 178,900 155,500
02/03/2026 167,200 -4.8 (-2.79%) 4,989,000 859,334.13 0 0 172,000 184,000 160,000
27/02/2026 172,000 3.1 (1.84%) 3,624,400 628,941.61 800,000 137,600 168,900 180,700 157,100
26/02/2026 168,900 10.9 (6.9%) 6,775,200 1,130,178.6 0 0 158,000 169,000 147,000
25/02/2026 158,000 -4.9 (-3.01%) 5,289,800 833,122.86 0 0 162,900 174,300 151,500
24/02/2026 162,900 0.6 (0.37%) 1,947,400 316,315.58 80,500 12,324.55 162,300 173,600 151,000
23/02/2026 162,300 2.3 (1.44%) 3,711,300 602,528.53 0 0 160,000 171,200 148,800
13/02/2026 160,000 1 (0.63%) 5,436,200 869,283.02 30,000 4,791.39 159,000 170,100 147,900
12/02/2026 159,000 8.2 (5.44%) 4,346,600 686,113.11 225,000 35,635.28 150,800 161,300 140,300
11/02/2026 150,800 9.3 (6.57%) 5,289,000 790,579.79 200,000 29,934.4 141,500 151,400 131,600
10/02/2026 141,500 9.2 (6.95%) 6,103,600 856,780 0 0 132,300 141,500 123,100
09/02/2026 132,300 1.3 (0.99%) 2,803,700 368,972.34 0 0 131,000 140,100 121,900
06/02/2026 131,000 0.9 (0.69%) 7,311,200 969,643.35 400,000 52,962.8 130,100 139,200 121,000
05/02/2026 130,100 8.5 (6.99%) 7,413,900 938,346.03 3,843,700 470,221.16 121,600 130,100 113,100
04/02/2026 121,600 -9.1 (-6.96%) 11,704,000 1,432,707.73 0 0 130,700 139,800 121,600
03/02/2026 130,700 0 (0%) 8,884,500 1,158,581.7 0 0 130,700 139,800 121,600
02/02/2026 130,700 -9.8 (-6.98%) 10,401,600 1,367,866.21 0 0 140,500 150,300 130,700
30/01/2026 140,500 0 (0%) 6,881,400 963,248.53 0 0 140,500 150,300 130,700
29/01/2026 140,500 0 (0%) 6,992,500 981,821.52 0 0 140,500 150,300 130,700
28/01/2026 140,500 -10.5 (-6.95%) 10,028,300 1,423,246.23 40,000 5,620 151,000 161,500 140,500
27/01/2026 151,000 -8.9 (-5.57%) 6,581,300 1,032,997.38 0 0 159,900 171,000 148,800
26/01/2026 159,900 -5.5 (-3.33%) 2,315,400 372,167.08 0 0 165,400 176,900 153,900
23/01/2026 165,400 4.3 (2.67%) 3,317,300 547,319.44 0 0 161,100 172,300 149,900
22/01/2026 161,100 0.6 (0.37%) 3,404,000 543,115.64 0 0 160,500 171,700 149,300
21/01/2026 160,500 -0.5 (-0.31%) 3,238,000 521,239.22 3,277,000 524,320 161,000 172,200 149,800
20/01/2026 161,000 -1 (-0.62%) 5,147,800 817,652.55 3,915,508 626,393.91 162,000 173,300 150,700
19/01/2026 162,000 2.1 (1.31%) 2,282,900 369,816.56 8,100,000 1,296,182.3 159,900 171,000 148,800
16/01/2026 159,900 6.9 (4.51%) 3,824,600 610,863.43 7,233,000 1,157,431.24 153,000 163,700 142,300
15/01/2026 153,000 -7.2 (-4.49%) 8,278,800 1,274,513.22 900,000 138,491.8 160,200 171,400 149,000
14/01/2026 160,200 -7.7 (-4.59%) 4,416,000 718,111.5 0 0 167,900 179,600 156,200
13/01/2026 167,900 4.2 (2.57%) 5,382,600 898,992.35 4,000,000 656,000 163,700 175,100 152,300
12/01/2026 163,700 -12.3 (-6.99%) 9,379,500 1,557,800.22 4,000,000 656,000 176,000 188,300 163,700
09/01/2026 176,000 -0.6 (-0.34%) 5,389,600 952,536.16 5,929,000 1,046,546.14 176,600 188,900 164,300
08/01/2026 176,600 -2.4 (-1.34%) 6,593,700 1,205,138.04 5,954,800 1,053,247.15 179,000 191,500 166,500
07/01/2026 179,000 5.9 (3.41%) 7,674,800 1,336,015.87 377,000 65,731.71 173,100 185,200 161,000
06/01/2026 173,100 0 (0%) 7,681,000 1,332,632.29 20,000 3,462 173,100 185,200 161,000
05/01/2026 173,100 3.5 (2.06%) 6,644,800 1,140,081.56 81,000 13,897.58 169,600 181,400 157,800
31/12/2025 169,600 6.6 (4.05%) 9,438,700 1,574,684.51 0 0 163,000 174,400 151,600
30/12/2025 163,000 3.3 (2.07%) 8,091,800 1,287,725.12 0 0 159,700 170,800 148,600
29/12/2025 159,700 4.7 (3.03%) 6,667,000 1,053,234.39 70,000 11,081.91 155,000 165,800 144,200

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