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 48,800 0.1 (0.21%) 44,300 2,161.75 0 0 48,700 56,000 41,400
25/06/2026 48,600 0.2 (0.41%) 26,486 1,288.88 0 0 48,400 55,600 41,200
24/06/2026 48,500 0.3 (0.62%) 17,056 824.73 0 0 48,200 55,400 41,000
23/06/2026 48,200 -0.1 (-0.21%) 19,946 962.34 0 0 48,300 55,500 41,100
22/06/2026 48,100 -0.5 (-1.03%) 7,488 361.81 0 0 48,600 55,800 41,400
19/06/2026 48,600 0 (0%) 11,635 565.39 0 0 48,600 55,800 41,400
18/06/2026 48,400 -0.5 (-1.02%) 6,693 325.59 0 0 48,900 56,200 41,600
17/06/2026 48,600 0.7 (1.46%) 37,507 1,835.45 0 0 47,900 55,000 40,800
16/06/2026 47,800 0 (0%) 5,400 258.63 0 0 47,800 54,900 40,700
15/06/2026 47,800 -0.1 (-0.21%) 18,702 893.34 0 0 47,900 55,000 40,800
12/06/2026 48,000 0 (0%) 8,033 385.14 0 0 48,000 55,200 40,800
11/06/2026 48,000 0.1 (0.21%) 15,701 753.51 0 0 47,900 55,000 40,800
10/06/2026 48,000 0.6 (1.27%) 37,922 1,814.65 0 0 47,400 54,500 40,300
09/06/2026 47,400 0 (0%) 10,911 516.82 0 0 47,400 54,500 40,300
08/06/2026 47,400 -0.2 (-0.42%) 36,272 1,720.33 0 0 47,600 54,700 40,500
05/06/2026 47,500 -0.4 (-0.84%) 9,147 435.64 0 0 47,900 55,000 40,800
04/06/2026 47,700 -0.4 (-0.83%) 13,360 640.45 0 0 48,100 55,300 40,900
03/06/2026 47,600 -1 (-2.06%) 19,041 914.93 0 0 48,600 55,800 41,400
02/06/2026 48,200 -0.7 (-1.43%) 62,153 3,020.12 0 0 48,900 56,200 41,600
01/06/2026 48,900 2.7 (5.84%) 107,077 5,235.8 0 0 46,200 53,100 39,300
29/05/2026 47,000 1.1 (2.4%) 55,319 2,558.5 0 0 45,900 52,700 39,100
28/05/2026 45,800 -0.3 (-0.65%) 35,701 1,638.15 0 0 46,100 53,000 39,200
27/05/2026 46,100 0 (0%) 27,644 1,273.07 0 0 46,100 53,000 39,200
26/05/2026 46,100 0 (0%) 16,211 746.67 0 0 46,100 53,000 39,200
25/05/2026 46,000 0.1 (0.22%) 17,052 785.88 0 0 45,900 52,700 39,100
22/05/2026 46,100 0.5 (1.1%) 14,414 660.91 0 0 45,600 52,400 38,800
21/05/2026 45,500 0 (0%) 27,029 1,231.45 0 0 45,500 52,300 38,700
20/05/2026 45,600 0 (0%) 19,866 904.04 0 0 45,600 52,400 38,800
19/05/2026 45,500 -0.4 (-0.87%) 48,321 2,204.28 0 0 45,900 52,700 39,100
18/05/2026 45,800 -0.3 (-0.65%) 8,251 378.93 0 0 46,100 53,000 39,200
15/05/2026 46,200 0.4 (0.87%) 7,110 327.93 0 0 45,800 52,600 39,000
14/05/2026 45,800 0 (0%) 37,800 1,731.27 0 0 45,800 52,600 39,000
13/05/2026 45,700 0.5 (1.11%) 19,792 906.12 0 0 45,200 51,900 38,500
12/05/2026 45,800 -0.2 (-0.43%) 13,502 610.02 0 0 46,000 52,900 39,100
11/05/2026 46,000 0 (0%) 14,265 656.18 0 0 46,000 52,900 39,100
08/05/2026 46,100 0.2 (0.44%) 26,827 1,233.26 0 0 45,900 52,700 39,100
07/05/2026 45,900 -0.1 (-0.22%) 31,412 1,440.71 0 0 46,000 52,900 39,100
06/05/2026 46,200 0.3 (0.65%) 5,702 262.06 0 0 45,900 52,700 39,100
05/05/2026 45,600 -0.3 (-0.65%) 13,916 638.95 0 0 45,900 52,700 39,100
04/05/2026 46,000 0 (0%) 1,824 83.8 0 0 46,000 52,900 39,100
29/04/2026 46,100 0 (0%) 14,101 649.01 0 0 46,100 53,000 39,200
28/04/2026 46,000 -0.4 (-0.86%) 19,701 907.3 0 0 46,400 53,300 39,500
24/04/2026 46,500 0.3 (0.65%) 4,893 226.91 0 0 46,200 53,100 39,300
23/04/2026 46,500 0.3 (0.65%) 30,811 1,422.41 0 0 46,200 53,100 39,300
22/04/2026 45,900 -1.1 (-2.34%) 37,944 1,754.63 0 0 47,000 54,000 40,000
21/04/2026 47,200 0.3 (0.64%) 23,003 1,081.5 0 0 46,900 53,900 39,900
20/04/2026 46,500 -0.8 (-1.69%) 19,160 899.09 0 0 47,300 54,300 40,300
17/04/2026 47,100 -0.2 (-0.42%) 12,050 570.2 0 0 47,300 54,300 40,300
16/04/2026 47,400 0.2 (0.42%) 12,136 573.81 0 0 47,200 54,200 40,200
15/04/2026 47,100 0.2 (0.43%) 9,448 445.91 0 0 46,900 53,900 39,900
14/04/2026 47,300 0.8 (1.72%) 32,147 1,508.34 0 0 46,500 53,400 39,600
13/04/2026 46,600 0 (0%) 18,587 864.03 0 0 46,600 53,500 39,700
10/04/2026 46,600 -0.1 (-0.21%) 5,957 277.69 0 0 46,700 53,700 39,700
09/04/2026 46,600 0.9 (1.97%) 34,515 1,612.14 0 0 45,700 52,500 38,900
08/04/2026 46,000 0.9 (2.%) 34,507 1,577.52 0 0 45,100 51,800 38,400
07/04/2026 45,000 -0.5 (-1.1%) 18,520 835. 0 0 45,500 52,300 38,700
06/04/2026 45,300 0 (0%) 6,602 300.57 0 0 45,300 52,000 38,600
03/04/2026 45,200 -0.2 (-0.44%) 12,356 560.21 0 0 45,400 52,200 38,600
02/04/2026 45,200 -0.6 (-1.31%) 20,230 917.82 0 0 45,800 52,600 39,000
01/04/2026 46,100 0.9 (1.99%) 35,000 1,603.71 0 0 45,200 51,900 38,500
31/03/2026 45,300 -0.1 (-0.22%) 13,156 594.64 0 0 45,400 52,200 38,600
30/03/2026 45,100 -0.7 (-1.53%) 45,010 2,042.37 0 0 45,800 52,600 39,000
27/03/2026 45,800 0.6 (1.33%) 40,863 1,870.71 0 0 45,200 51,900 38,500
26/03/2026 45,000 -0.3 (-0.66%) 32,872 1,486.47 0 0 45,300 52,000 38,600
25/03/2026 45,400 0.5 (1.11%) 27,000 1,223.16 0 0 44,900 51,600 38,200
24/03/2026 45,000 0.6 (1.35%) 31,654 1,422.84 0 0 44,400 51,000 37,800
23/03/2026 44,300 -0.8 (-1.77%) 53,028 2,352.21 0 0 45,100 51,800 38,400
20/03/2026 45,000 -0.6 (-1.32%) 24,878 1,122.95 0 0 45,600 52,400 38,800
19/03/2026 45,400 -0.6 (-1.3%) 12,790 583.65 0 0 46,000 52,900 39,100
18/03/2026 46,200 0.2 (0.43%) 7,349 338.26 0 0 46,000 52,900 39,100
17/03/2026 45,900 0 (0%) 7,411 340.76 0 0 45,900 52,700 39,100
16/03/2026 45,800 -0.4 (-0.87%) 11,018 505.87 0 0 46,200 53,100 39,300
13/03/2026 46,300 0.6 (1.31%) 11,900 549.79 0 0 45,700 52,500 38,900
12/03/2026 46,400 0.2 (0.43%) 13,864 633.38 0 0 46,200 53,100 39,300
11/03/2026 46,400 0.9 (1.98%) 10,463 483.28 0 0 45,500 52,300 38,700
10/03/2026 45,900 0.9 (2%) 35,452 1,612.84 0 0 45,000 51,700 38,300
09/03/2026 44,000 -4.1 (-8.52%) 177,526 7,980.4 0 0 48,100 55,300 40,900
06/03/2026 48,500 -0.1 (-0.21%) 71,000 3,416.71 0 0 48,600 55,800 41,400
05/03/2026 48,500 -0.7 (-1.42%) 40,024 1,945.83 0 0 49,200 56,500 41,900
04/03/2026 49,300 -0.4 (-0.8%) 17,186 845.15 0 0 49,700 57,100 42,300
03/03/2026 49,500 0.4 (0.81%) 29,880 1,486.45 0 0 49,100 56,400 41,800
02/03/2026 49,900 0.2 (0.4%) 31,688 1,555.52 0 0 49,700 57,100 42,300
27/02/2026 49,600 0.5 (1.02%) 22,085 1,098.12 32,300 1,789.26 49,100 56,400 41,800
26/02/2026 49,000 0.1 (0.2%) 8,473 415.76 0 0 48,900 56,200 41,600
25/02/2026 48,900 0 (0%) 24,235 1,184.67 0 0 48,900 56,200 41,600
24/02/2026 48,800 -0.1 (-0.2%) 8,567 419.15 0 0 48,900 56,200 41,600
23/02/2026 49,000 0.5 (1.03%) 24,860 1,216.27 5,000 206.5 48,500 55,700 41,300
13/02/2026 48,800 0.3 (0.62%) 6,450 313. 0 0 48,500 55,700 41,300
12/02/2026 48,500 0.1 (0.21%) 10,847 525.99 0 0 48,400 55,600 41,200
11/02/2026 48,500 -0.1 (-0.21%) 17,728 858.89 0 0 48,600 55,800 41,400
10/02/2026 48,800 -0.3 (-0.61%) 23,312 1,133.34 0 0 49,100 56,400 41,800
09/02/2026 48,700 0 (0%) 7,614 373.52 0 0 48,700 56,000 41,400
06/02/2026 48,900 -0.8 (-1.61%) 11,353 553.03 0 0 49,700 57,100 42,300
05/02/2026 49,300 0.1 (0.2%) 19,703 978.79 0 0 49,200 56,500 41,900
04/02/2026 49,500 0.7 (1.43%) 22,313 1,096.99 0 0 48,800 56,100 41,500
03/02/2026 48,800 -0.5 (-1.01%) 22,400 1,093.78 0 0 49,300 56,600 42,000
02/02/2026 48,900 0.2 (0.41%) 21,405 1,055.37 0 0 48,700 56,000 41,400
30/01/2026 48,900 0.5 (1.03%) 26,782 1,305.6 0 0 48,400 55,600 41,200
29/01/2026 48,500 -0.1 (-0.21%) 69,361 3,354.65 0 0 48,600 55,800 41,400
28/01/2026 48,300 -0.6 (-1.23%) 95,641 4,650.48 0 0 48,900 56,200 41,600
27/01/2026 49,000 -0.2 (-0.41%) 45,732 2,237.95 0 0 49,200 56,500 41,900
26/01/2026 48,800 -0.6 (-1.21%) 60,545 2,978.13 0 0 49,400 56,800 42,000
23/01/2026 49,200 -0.4 (-0.81%) 21,014 1,037.7 0 0 49,600 57,000 42,200
22/01/2026 49,500 -0.8 (-1.59%) 45,235 2,245.72 0 0 50,300 57,800 42,800
21/01/2026 49,700 -1.5 (-2.93%) 65,166 3,279.92 0 0 51,200 58,800 43,600
20/01/2026 50,800 1.7 (3.46%) 98,021 5,016.05 0 0 49,100 56,400 41,800
19/01/2026 49,000 -0.1 (-0.2%) 39,362 1,931.64 0 0 49,100 56,400 41,800
16/01/2026 49,300 0.5 (1.02%) 35,842 1,761.58 0 0 48,800 56,100 41,500
15/01/2026 49,100 0.3 (0.61%) 26,740 1,304.55 0 0 48,800 56,100 41,500
14/01/2026 48,400 -0.6 (-1.22%) 51,382 2,507.36 0 0 49,000 56,300 41,700
13/01/2026 49,400 1.1 (2.28%) 25,084 1,229.86 0 0 48,300 55,500 41,100
12/01/2026 48,500 -0.3 (-0.61%) 45,152 2,180.34 0 0 48,800 56,100 41,500
09/01/2026 48,600 0.1 (0.21%) 122,294 5,968.17 0 0 48,500 55,700 41,300
08/01/2026 48,700 0.6 (1.25%) 214,445 10,410.76 0 0 48,100 55,300 40,900
07/01/2026 48,200 -0.1 (-0.21%) 51,472 2,476.18 0 0 48,300 55,500 41,100
06/01/2026 48,200 0 (0%) 26,720 1,290.3 0 0 48,200 55,400 41,000
05/01/2026 48,400 0 (0%) 40,045 1,928.32 0 0 48,400 55,600 41,200
31/12/2025 48,100 -2.1 (-4.18%) 137,022 6,630.06 0 0 50,200 57,700 42,700
30/12/2025 49,200 -1.3 (-2.57%) 379,626 19,064.67 0 0 50,500 58,000 43,000
29/12/2025 50,500 -0.4 (-0.79%) 241,628 12,200.93 0 0 50,900 58,500 43,300

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