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 11,450 -0.1 (-0.87%) 203,600 2,339.85 0 0 11,550 12,350 10,750
25/06/2026 11,550 -0.05 (-0.43%) 133,300 1,542.94 0 0 11,600 12,400 10,800
24/06/2026 11,600 0 (0%) 103,900 1,204.13 0 0 11,600 12,400 10,800
23/06/2026 11,600 -0.1 (-0.85%) 162,300 1,894.91 0 0 11,700 12,500 10,900
22/06/2026 11,700 0.05 (0.43%) 228,800 2,688.61 0 0 11,650 12,450 10,850
19/06/2026 11,650 -0.05 (-0.43%) 136,100 1,589.76 0 0 11,700 12,500 10,900
18/06/2026 11,700 0.1 (0.86%) 109,700 1,283.69 0 0 11,600 12,400 10,800
17/06/2026 11,600 0 (0%) 193,400 2,247.93 0 0 11,600 12,400 10,800
16/06/2026 11,600 0.15 (1.31%) 183,300 2,120.05 0 0 11,450 12,250 10,650
15/06/2026 11,450 0.1 (0.88%) 119,500 1,367.72 0 0 11,350 12,100 10,600
12/06/2026 11,350 0 (0%) 88,600 1,007.97 0 0 11,350 12,100 10,600
11/06/2026 11,350 0 (0%) 43,400 495.12 0 0 11,350 12,100 10,600
10/06/2026 11,350 -0.05 (-0.44%) 206,100 2,355.97 0 0 11,400 12,150 10,650
09/06/2026 11,400 0 (0%) 109,500 1,247.64 0 0 11,400 12,150 10,650
08/06/2026 11,400 0 (0%) 148,400 1,691.92 550,000 6,297.5 11,400 12,150 10,650
05/06/2026 11,400 -0.05 (-0.44%) 172,400 1,965.47 0 0 11,450 12,250 10,650
04/06/2026 11,450 0.1 (0.88%) 173,700 1,981.75 550,000 6,325 11,350 12,100 10,600
03/06/2026 11,350 0 (0%) 59,700 678.08 0 0 11,350 12,100 10,600
02/06/2026 11,350 0 (0%) 130,800 1,485.95 0 0 11,350 12,100 10,600
01/06/2026 11,350 0 (0%) 129,400 1,472.9 0 0 11,350 12,100 10,600
29/05/2026 11,350 0 (0%) 82,900 939.3 0 0 11,350 12,100 10,600
28/05/2026 11,350 0 (0%) 154,000 1,749.33 0 0 11,350 12,100 10,600
27/05/2026 11,350 0 (0%) 173,700 1,977.08 0 0 11,350 12,100 10,600
26/05/2026 11,350 0 (0%) 125,100 1,419.82 0 0 11,350 12,100 10,600
25/05/2026 11,350 0.05 (0.44%) 112,500 1,277.55 0 0 11,300 12,050 10,550
22/05/2026 11,300 0 (0%) 131,000 1,479.93 0 0 11,300 12,050 10,550
21/05/2026 11,300 0 (0%) 237,300 2,676.08 0 0 11,300 12,050 10,550
20/05/2026 11,300 -0.1 (-0.88%) 245,000 2,769.29 0 0 11,400 12,150 10,650
19/05/2026 11,400 -0.1 (-0.87%) 160,000 1,826.19 0 0 11,500 12,300 10,700
18/05/2026 11,500 0.05 (0.44%) 188,900 2,156.11 0 0 11,450 12,250 10,650
15/05/2026 11,450 0.05 (0.44%) 54,700 622.98 0 0 11,400 12,150 10,650
14/05/2026 11,400 0.05 (0.44%) 129,000 1,468.44 0 0 11,350 12,100 10,600
13/05/2026 11,350 -0.05 (-0.44%) 203,000 2,311.64 0 0 11,400 12,150 10,650
12/05/2026 11,400 0 (0%) 92,500 1,054.04 0 0 11,400 12,150 10,650
11/05/2026 11,400 0 (0%) 172,600 1,966.55 0 0 11,400 12,150 10,650
08/05/2026 11,400 -0.05 (-0.44%) 268,700 3,080.77 0 0 11,450 12,250 10,650
07/05/2026 11,450 0 (0%) 146,900 1,683.54 0 0 11,450 12,250 10,650
06/05/2026 11,450 0 (0%) 127,100 1,453.35 0 0 11,450 12,250 10,650
05/05/2026 11,450 -0.05 (-0.43%) 98,000 1,122.18 0 0 11,500 12,300 10,700
04/05/2026 11,500 0.05 (0.44%) 133,500 1,532.53 0 0 11,450 12,250 10,650
29/04/2026 11,450 -0.05 (-0.43%) 91,300 1,043.14 0 0 11,500 12,300 10,700
28/04/2026 11,500 -0.1 (-0.86%) 166,100 1,916.4 0 0 11,600 12,400 10,800
24/04/2026 11,600 -0.1 (-0.85%) 462,600 5,357.41 0 0 11,700 12,500 10,900
23/04/2026 11,700 -0.05 (-0.43%) 125,100 1,458.81 0 0 11,750 12,550 10,950
22/04/2026 11,750 -0.15 (-1.26%) 167,900 1,964.31 0 0 11,900 12,700 11,100
21/04/2026 11,900 0.25 (2.15%) 382,200 4,493.25 0 0 11,650 12,450 10,850
20/04/2026 11,650 -0.05 (-0.43%) 92,000 1,072.28 0 0 11,700 12,500 10,900
17/04/2026 11,700 0 (0%) 121,000 1,411.36 0 0 11,700 12,500 10,900
16/04/2026 11,700 -0.1 (-0.85%) 79,000 926.01 0 0 11,800 12,600 11,000
15/04/2026 11,800 0 (0%) 253,300 2,981.48 0 0 11,800 12,600 11,000
14/04/2026 11,800 0 (0%) 149,800 1,765.23 0 0 11,800 12,600 11,000
13/04/2026 11,800 0.1 (0.85%) 287,300 3,379.42 0 0 11,700 12,500 10,900
10/04/2026 11,700 0.05 (0.43%) 262,300 3,063.52 0 0 11,650 12,450 10,850
09/04/2026 11,650 -0.15 (-1.27%) 107,200 1,250.76 0 0 11,800 12,600 11,000
08/04/2026 11,800 0.3 (2.61%) 396,600 4,625.81 0 0 11,500 12,300 10,700
07/04/2026 11,500 -0.15 (-1.29%) 322,200 3,717.69 0 0 11,650 12,450 10,850
06/04/2026 11,650 -0.05 (-0.43%) 135,400 1,580.6 0 0 11,700 12,500 10,900
03/04/2026 11,700 -0.05 (-0.43%) 106,600 1,249.84 0 0 11,750 12,550 10,950
02/04/2026 11,750 -0.1 (-0.84%) 241,100 2,831.76 0 0 11,850 12,650 11,050
01/04/2026 11,850 0 (0%) 193,300 2,291.28 0 0 11,850 12,650 11,050
31/03/2026 11,850 -0.05 (-0.42%) 142,600 1,690.69 0 0 11,900 12,700 11,100
30/03/2026 11,900 -0.1 (-0.83%) 172,800 2,054.45 0 0 12,000 12,800 11,200
27/03/2026 12,000 0.05 (0.42%) 208,900 2,505.41 0 0 11,950 12,750 11,150
26/03/2026 11,950 0.05 (0.42%) 197,000 2,349.13 0 0 11,900 12,700 11,100
25/03/2026 11,900 0.1 (0.85%) 310,900 3,690.71 0 0 11,800 12,600 11,000
24/03/2026 11,800 0.15 (1.29%) 238,000 2,783.18 0 0 11,650 12,450 10,850
23/03/2026 11,650 -0.2 (-1.69%) 582,600 6,829.94 0 0 11,850 12,650 11,050
20/03/2026 11,850 -0.1 (-0.84%) 222,800 2,657.46 0 0 11,950 12,750 11,150
19/03/2026 11,950 -0.15 (-1.24%) 125,800 1,504.43 0 0 12,100 12,900 11,300
18/03/2026 12,100 0.05 (0.41%) 150,600 1,809.84 0 0 12,050 12,850 11,250
17/03/2026 12,050 0.05 (0.42%) 71,300 859.85 0 0 12,000 12,800 11,200
16/03/2026 12,000 0.05 (0.42%) 303,300 3,634.15 0 0 11,950 12,750 11,150
13/03/2026 11,950 -0.2 (-1.65%) 435,600 5,207.12 0 0 12,150 13,000 11,300
12/03/2026 12,150 0.05 (0.41%) 155,200 1,863.95 0 0 12,100 12,900 11,300
11/03/2026 12,100 0.15 (1.26%) 168,700 2,033.25 0 0 11,950 12,750 11,150
10/03/2026 11,950 -0.05 (-0.42%) 537,300 6,421.84 0 0 12,000 12,800 11,200
09/03/2026 12,000 -0.9 (-6.98%) 1,050,700 12,703.31 0 0 12,900 13,800 12,000
06/03/2026 12,900 -0.15 (-1.15%) 485,900 6,337.34 0 0 13,050 13,950 12,150
05/03/2026 13,050 -0.35 (-2.61%) 624,900 8,205.55 0 0 13,400 14,300 12,500
04/03/2026 13,400 -0.2 (-1.47%) 1,468,100 19,670.22 0 0 13,600 14,550 12,650
03/03/2026 13,600 0.15 (1.12%) 1,486,800 20,296.53 0 0 13,450 14,350 12,550
02/03/2026 13,450 0.85 (6.75%) 1,539,600 20,663.79 0 0 12,600 13,450 11,750
27/02/2026 12,600 0.35 (2.86%) 666,800 8,369.87 0 0 12,250 13,100 11,400
26/02/2026 12,250 -0.05 (-0.41%) 89,600 1,102.36 0 0 12,300 13,150 11,450
25/02/2026 12,300 -0.25 (-1.99%) 206,300 2,548.24 0 0 12,550 13,400 11,700
24/02/2026 12,550 0.25 (2.03%) 207,600 2,568.67 0 0 12,300 13,150 11,450
23/02/2026 12,300 0.2 (1.65%) 119,900 1,463.86 0 0 12,100 12,900 11,300
13/02/2026 12,100 -0.05 (-0.41%) 21,500 260.18 0 0 12,150 13,000 11,300
12/02/2026 12,150 0 (0%) 31,800 386.12 0 0 12,150 13,000 11,300
11/02/2026 12,150 0.05 (0.41%) 92,200 1,113.76 0 0 12,100 12,900 11,300
10/02/2026 12,100 0.05 (0.41%) 90,900 1,095.13 0 0 12,050 12,850 11,250
09/02/2026 12,050 -0.1 (-0.82%) 181,200 2,197.35 0 0 12,150 13,000 11,300
06/02/2026 12,150 -0.15 (-1.22%) 174,200 2,124.81 0 0 12,300 13,150 11,450
05/02/2026 12,300 -0.15 (-1.2%) 170,500 2,099.1 0 0 12,450 13,300 11,600
04/02/2026 12,450 0.4 (3.32%) 687,300 8,515.6 0 0 12,050 12,850 11,250
03/02/2026 12,050 0.1 (0.84%) 895,400 10,767.22 0 0 11,950 12,750 11,150
02/02/2026 11,950 0.15 (1.27%) 677,500 8,077.94 0 0 11,800 12,600 11,000
30/01/2026 11,800 0.1 (0.85%) 648,800 7,619.83 0 0 11,700 12,500 10,900
29/01/2026 11,700 -0.25 (-2.09%) 1,126,400 13,314.99 0 0 11,950 12,750 11,150
28/01/2026 11,950 -0.1 (-0.83%) 503,600 6,058.75 0 0 12,050 12,850 11,250
27/01/2026 12,050 -0.3 (-2.43%) 551,100 6,682.26 0 0 12,350 13,200 11,500
26/01/2026 12,350 -0.5 (-3.89%) 675,400 8,369.92 0 0 12,850 13,700 12,000
23/01/2026 12,850 0 (0%) 309,100 3,917.77 0 0 12,850 13,700 12,000
22/01/2026 12,850 0.1 (0.78%) 91,000 1,164.69 0 0 12,750 13,600 11,900
21/01/2026 12,750 -0.45 (-3.41%) 311,300 3,998.24 0 0 13,200 14,100 12,300
20/01/2026 13,200 0.4 (3.13%) 581,900 7,622.08 0 0 12,800 13,650 11,950
19/01/2026 12,800 -0.1 (-0.78%) 83,400 1,071.34 0 0 12,900 13,800 12,000
16/01/2026 12,900 0.15 (1.18%) 193,000 2,497.46 0 0 12,750 13,600 11,900
15/01/2026 12,750 0 (0%) 280,700 3,625.99 0 0 12,750 13,600 11,900
14/01/2026 12,750 0.05 (0.39%) 224,000 2,844.12 0 0 12,700 13,550 11,850
13/01/2026 12,700 0.3 (2.42%) 135,300 1,701.44 0 0 12,400 13,250 11,550
12/01/2026 12,400 -0.1 (-0.8%) 159,400 1,978.22 0 0 12,500 13,350 11,650
09/01/2026 12,500 0 (0%) 97,800 1,224.85 0 0 12,500 13,350 11,650
08/01/2026 12,500 0.1 (0.81%) 165,000 2,061.22 0 0 12,400 13,250 11,550
07/01/2026 12,400 0.15 (1.22%) 73,100 897.66 700,000 8,505 12,250 13,100 11,400
06/01/2026 12,250 0.1 (0.82%) 62,700 764.82 0 0 12,150 13,000 11,300
05/01/2026 12,150 -0.05 (-0.41%) 45,800 558.63 700,000 8,540 12,200 13,050 11,350
31/12/2025 12,200 0 (0%) 20,100 245.84 0 0 12,200 13,050 11,350
30/12/2025 12,200 0 (0%) 31,100 378.84 0 0 12,200 13,050 11,350
29/12/2025 12,200 0 (0%) 109,000 1,322.43 0 0 12,200 13,050 11,350

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