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 28,000 2.1 (8.11%) 217,900 5,873 0 0 25,900 28,400 23,400
25/06/2026 25,900 -0.2 (-0.77%) 44,112 1,142.38 0 0 26,100 28,700 23,500
24/06/2026 26,100 1.6 (6.53%) 5,044 126.63 0 0 24,500 26,900 22,100
23/06/2026 24,500 2.1 (9.38%) 49,633 1,139.35 0 0 22,400 24,600 20,200
22/06/2026 26,000 0 (0%) 35,608 925.35 0 0 26,000 28,600 23,400
19/06/2026 26,000 1.1 (4.42%) 11,212 291.43 0 0 24,900 27,300 22,500
18/06/2026 24,900 1.5 (6.41%) 69,305 1,617.4 0 0 23,400 25,700 21,100
17/06/2026 23,400 0 (0%) 0 0 29,944 631.82 23,400 25,700 21,100
16/06/2026 23,400 0.2 (0.86%) 1,200 27.98 0 0 23,200 25,500 20,900
15/06/2026 23,200 0.6 (2.65%) 25,055 569.05 0 0 22,600 24,800 20,400
12/06/2026 22,600 0 (0%) 8,000 180.81 0 0 22,600 24,800 20,400
11/06/2026 22,600 -1.3 (-5.44%) 1,200 27.86 0 0 23,900 26,200 21,600
10/06/2026 23,900 -0.3 (-1.24%) 49,900 1,115.47 0 0 24,200 26,600 21,800
09/06/2026 24,200 0 (0%) 302 6.83 0 0 24,200 26,600 21,800
08/06/2026 24,200 0 (0%) 0 0 0 0 24,200 26,600 21,800
05/06/2026 24,200 -0.3 (-1.22%) 123 2.96 0 0 24,500 26,900 22,100
04/06/2026 24,500 0 (0%) 4 0.09 0 0 24,500 26,900 22,100
03/06/2026 24,500 0 (0%) 7 0.16 0 0 24,500 26,900 22,100
02/06/2026 24,500 -0.3 (-1.21%) 5,500 123.43 0 0 24,800 27,200 22,400
01/06/2026 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
29/05/2026 24,800 -2.7 (-9.82%) 1,000 24.8 0 0 27,500 30,200 24,800
28/05/2026 27,500 2.5 (10%) 100 2.75 0 0 25,000 27,500 22,500
27/05/2026 25,000 0.8 (3.31%) 2,103 46.57 0 0 24,200 26,600 21,800
26/05/2026 24,200 -2 (-7.63%) 3,906 93.93 0 0 26,200 28,800 23,600
25/05/2026 26,200 0 (0%) 275 7.19 0 0 26,200 28,800 23,600
22/05/2026 26,200 1.8 (7.38%) 180 4.48 0 0 24,400 26,800 22,000
21/05/2026 24,400 1.3 (5.63%) 2,788 68.54 0 0 23,100 25,400 20,800
20/05/2026 23,100 0 (0%) 200 4.62 0 0 23,100 25,400 20,800
19/05/2026 23,100 0.4 (1.76%) 225 5.36 0 0 22,700 24,900 20,500
18/05/2026 22,700 -2.5 (-9.92%) 3,937 89.38 0 0 25,200 27,700 22,700
15/05/2026 25,200 0 (0%) 0 0 0 0 25,200 27,700 22,700
14/05/2026 25,200 -0.3 (-1.18%) 200 5.04 0 0 25,500 28,000 23,000
13/05/2026 25,500 0 (0%) 0 0 0 0 25,500 28,000 23,000
12/05/2026 25,500 0.6 (2.41%) 2,600 63.01 0 0 24,900 27,300 22,500
11/05/2026 24,900 -0.6 (-2.35%) 304 7.56 0 0 25,500 28,000 23,000
08/05/2026 25,500 0 (0%) 0 0 0 0 25,500 28,000 23,000
07/05/2026 25,500 0 (0%) 1 0.02 0 0 25,500 28,000 23,000
06/05/2026 25,500 0 (0%) 10,000 254.89 0 0 25,500 28,000 23,000
05/05/2026 25,500 0 (0%) 0 0 0 0 25,500 28,000 23,000
04/05/2026 25,500 0 (0%) 0 0 0 0 25,500 28,000 23,000
29/04/2026 25,500 0 (0%) 1,000 25.5 0 0 25,500 28,000 23,000
28/04/2026 25,500 0 (0%) 2 0.05 0 0 25,500 28,000 23,000
24/04/2026 25,500 0 (0%) 4 0.1 0 0 25,500 28,000 23,000
23/04/2026 25,500 0 (0%) 0 0 0 0 25,500 28,000 23,000
22/04/2026 25,500 0 (0%) 17 0.41 0 0 25,500 28,000 23,000
21/04/2026 25,500 -0.3 (-1.16%) 1,510 36.1 0 0 25,800 28,300 23,300
20/04/2026 25,800 -0.1 (-0.39%) 510 13.13 0 0 25,900 28,400 23,400
17/04/2026 25,900 0 (0%) 2,031 52.54 0 0 25,900 28,400 23,400
16/04/2026 25,900 0 (0%) 0 0 0 0 25,900 28,400 23,400
15/04/2026 25,900 0 (0%) 0 0 0 0 25,900 28,400 23,400
14/04/2026 25,900 0 (0%) 1 0.03 0 0 25,900 28,400 23,400
13/04/2026 25,900 0 (0%) 0 0 0 0 25,900 28,400 23,400
10/04/2026 25,900 0.9 (3.6%) 100 2.59 0 0 25,000 27,500 22,500
09/04/2026 25,000 0 (0%) 0 0 0 0 25,000 27,500 22,500
08/04/2026 25,000 1 (4.17%) 100 2.5 0 0 24,000 26,400 21,600
07/04/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
06/04/2026 24,000 -2.4 (-9.09%) 400 9.6 0 0 26,400 29,000 23,800
03/04/2026 26,400 2.2 (9.09%) 100 2.64 0 0 24,200 26,600 21,800
02/04/2026 24,200 0 (0%) 0 0 0 0 24,200 26,600 21,800
01/04/2026 24,200 -1.6 (-6.2%) 600 14.52 0 0 25,800 28,300 23,300
31/03/2026 25,800 -0.1 (-0.39%) 150,300 3,866.98 0 0 25,900 28,400 23,400
30/03/2026 25,900 0 (0%) 4,000 103.48 0 0 25,900 28,400 23,400
27/03/2026 25,900 0 (0%) 0 0 0 0 25,900 28,400 23,400
26/03/2026 25,900 0.9 (3.6%) 100 2.59 0 0 25,000 27,500 22,500
25/03/2026 25,000 0 (0%) 3,100 77.4 0 0 25,000 27,500 22,500
24/03/2026 25,000 1.1 (4.6%) 5,000 125 0 0 23,900 26,200 21,600
23/03/2026 23,900 0 (0%) 0 0 0 0 23,900 26,200 21,600
20/03/2026 23,900 0 (0%) 0 0 0 0 23,900 26,200 21,600
19/03/2026 23,900 -2.6 (-9.81%) 317 7.6 0 0 26,500 29,100 23,900
18/03/2026 26,500 0 (0%) 15 0.36 0 0 26,500 29,100 23,900
17/03/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
16/03/2026 26,500 0 (0%) 1 0.02 0 0 26,500 29,100 23,900
13/03/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
12/03/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
11/03/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
10/03/2026 26,500 2.3 (9.5%) 135 3.52 0 0 24,200 26,600 21,800
09/03/2026 24,200 0 (0%) 0 0 0 0 24,200 26,600 21,800
06/03/2026 24,200 0 (0%) 0 0 0 0 24,200 26,600 21,800
05/03/2026 24,200 0 (0%) 0 0 0 0 24,200 26,600 21,800
04/03/2026 24,200 0 (0%) 0 0 0 0 24,200 26,600 21,800
03/03/2026 24,200 -0.4 (-1.63%) 4,600 111.36 0 0 24,600 27,000 22,200
02/03/2026 24,600 0 (0%) 0 0 0 0 24,600 27,000 22,200
27/02/2026 24,600 0.6 (2.5%) 200 4.86 0 0 24,000 26,400 21,600
26/02/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
25/02/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
24/02/2026 24,000 0 (0%) 48 1.1 0 0 24,000 26,400 21,600
23/02/2026 24,000 -0.5 (-2.04%) 302 7.25 0 0 24,500 26,900 22,100
13/02/2026 24,500 0 (0%) 12 0.29 0 0 24,500 26,900 22,100
12/02/2026 24,500 0.7 (2.94%) 1,100 25.35 0 0 23,800 26,100 21,500
11/02/2026 23,800 0 (0%) 0 0 0 0 23,800 26,100 21,500
10/02/2026 23,800 0 (0%) 0 0 0 0 23,800 26,100 21,500
09/02/2026 23,800 0 (0%) 0 0 0 0 23,800 26,100 21,500
06/02/2026 23,800 0 (0%) 0 0 0 0 23,800 26,100 21,500
05/02/2026 23,800 1.9 (8.68%) 100 2.38 0 0 21,900 24,000 19,800
04/02/2026 21,900 0 (0%) 300 6.66 0 0 21,900 24,000 19,800
03/02/2026 21,900 -0.5 (-2.23%) 1,000 21.9 0 0 22,400 24,600 20,200
02/02/2026 22,400 0 (0%) 0 0 0 0 22,400 24,600 20,200
30/01/2026 22,400 0 (0%) 0 0 0 0 22,400 24,600 20,200
29/01/2026 22,400 0 (0%) 0 0 0 0 22,400 24,600 20,200
28/01/2026 22,400 0 (0%) 0 0 700,000 17,150 22,400 24,600 20,200
27/01/2026 22,400 0 (0%) 200 4.26 0 0 22,400 24,600 20,200
26/01/2026 22,400 -0.1 (-0.44%) 212 4.56 0 0 22,500 24,700 20,300
23/01/2026 22,500 0 (0%) 4 0.09 0 0 22,500 24,700 20,300
22/01/2026 22,500 0.6 (2.74%) 117 2.62 0 0 21,900 24,000 19,800
21/01/2026 21,900 0 (0%) 3 0.06 0 0 21,900 24,000 19,800
20/01/2026 21,900 1.5 (7.35%) 100 2.19 0 0 20,400 22,400 18,400
19/01/2026 20,400 0.8 (4.08%) 503 9.99 0 0 19,600 21,500 17,700
16/01/2026 19,600 0 (0%) 2,400 47.15 0 0 19,600 21,500 17,700
15/01/2026 19,600 -0.3 (-1.51%) 1,900 36.79 0 0 19,900 21,800 18,000
14/01/2026 19,900 -2 (-9.13%) 1,642 32.63 0 0 21,900 24,000 19,800
13/01/2026 21,900 -0.1 (-0.45%) 1,200 24.21 0 0 22,000 24,200 19,800
12/01/2026 22,000 -1 (-4.35%) 2,500 56.64 0 0 23,000 25,300 20,700
09/01/2026 23,000 1 (4.55%) 5,000 101.21 0 0 22,000 24,200 19,800
08/01/2026 22,000 -1.7 (-7.17%) 2,700 59.38 0 0 23,700 26,000 21,400
07/01/2026 23,700 0.7 (3.04%) 127 2.96 0 0 23,000 25,300 20,700
06/01/2026 23,000 -1 (-4.17%) 1,504 34.64 0 0 24,000 26,400 21,600
05/01/2026 24,000 0 (0%) 37,700 906.09 0 0 24,000 26,400 21,600
31/12/2025 24,000 1 (4.35%) 120,148 2,858.38 0 0 23,000 25,300 20,700
30/12/2025 23,000 0.8 (3.6%) 40,400 920.28 0 0 22,200 24,400 20,000
29/12/2025 22,200 1.7 (8.29%) 31,422 661.53 0 0 20,500 22,500 18,500
26/12/2025 20,500 0.5 (2.5%) 11,900 241 0 0 20,000 22,000 18,000

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