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
10/07/2026 56,600 0.9 (1.62%) 5,573,700 313,908.36 328,946 18,393.34 55,700 59,500 51,900
09/07/2026 55,700 0 (0%) 2,469,400 137,670.45 123,000 6,857.37 55,700 59,500 51,900
08/07/2026 55,700 0.6 (1.09%) 3,705,000 205,317.65 0 0 55,100 58,900 51,300
07/07/2026 55,100 -0.2 (-0.36%) 1,611,400 88,788.7 200,000 11,019.8 55,300 59,100 51,500
06/07/2026 55,300 0.4 (0.73%) 3,211,000 176,683.26 600,000 33,003 54,900 58,700 51,100
03/07/2026 54,900 -0.6 (-1.08%) 4,133,600 227,340.65 126,000 6,927.35 55,500 59,300 51,700
02/07/2026 55,500 0.3 (0.54%) 3,669,400 204,176.24 731,200 40,686.16 55,200 59,000 51,400
01/07/2026 55,200 0.4 (0.73%) 2,357,300 129,945.68 470,000 25,990.06 54,800 58,600 51,000
30/06/2026 54,800 -1.3 (-2.32%) 9,320,000 514,562.99 0 0 56,100 60,000 52,200
29/06/2026 56,100 -0.2 (-0.36%) 1,470,900 82,600.43 0 0 56,300 60,200 52,400
26/06/2026 56,300 -0.2 (-0.35%) 3,173,400 178,527.91 200,600 11,285.35 56,500 60,400 52,600
25/06/2026 58,300 0 (0%) 1,803,300 105,248.22 0 0 58,300 62,300 54,300
24/06/2026 58,300 -0.1 (-0.17%) 1,532,100 89,386.14 431,200 25,163.31 58,400 62,400 54,400
23/06/2026 58,400 -0.2 (-0.34%) 2,295,600 134,603.46 534,000 31,911.69 58,600 62,700 54,500
22/06/2026 58,600 -0.4 (-0.68%) 2,997,800 176,415.58 604,000 35,527.67 59,000 63,100 54,900
19/06/2026 59,000 -0.2 (-0.34%) 3,349,900 197,829.71 440,000 26,400 59,200 63,300 55,100
18/06/2026 59,200 0.2 (0.34%) 2,482,800 147,300.54 20,000 1,187 59,000 63,100 54,900
17/06/2026 59,000 -0.1 (-0.17%) 2,838,900 168,407.07 587,500 34,992.55 59,100 63,200 55,000
16/06/2026 59,100 -0.6 (-1.01%) 2,029,500 120,386.46 320,000 18,176 59,700 63,800 55,600
15/06/2026 59,700 0.7 (1.19%) 2,021,700 120,518.38 210,000 12,600 59,000 63,100 54,900
12/06/2026 59,000 -0.2 (-0.34%) 3,489,300 207,308.38 268,000 15,606.6 59,200 63,300 55,100
11/06/2026 59,200 0.3 (0.51%) 1,804,500 106,830.42 0 0 58,900 63,000 54,800
10/06/2026 58,900 0.6 (1.03%) 2,353,200 137,671.24 268,000 15,624.4 58,300 62,300 54,300
09/06/2026 58,300 0.3 (0.52%) 1,228,000 71,597.39 0 0 58,000 62,000 54,000
08/06/2026 58,000 -0.4 (-0.68%) 3,179,800 185,211.55 268,000 15,600.4 58,400 62,400 54,400
05/06/2026 58,400 -0.2 (-0.34%) 1,866,100 109,054.19 0 0 58,600 62,700 54,500
04/06/2026 58,600 0.3 (0.51%) 2,126,500 124,395.56 3,318,900 194,095.95 58,300 62,300 54,300
03/06/2026 58,300 -0.3 (-0.51%) 3,814,300 223,043.83 0 0 58,600 62,700 54,500
02/06/2026 58,600 -0.5 (-0.85%) 2,961,900 174,251.34 0 0 59,100 63,200 55,000
01/06/2026 59,100 -0.1 (-0.17%) 2,259,500 133,490.84 0 0 59,200 63,300 55,100
29/05/2026 59,200 0.2 (0.34%) 1,960,700 115,876.91 0 0 59,000 63,100 54,900
28/05/2026 59,000 0.2 (0.34%) 3,798,600 225,812.66 846,300 50,524.11 58,800 62,900 54,700
27/05/2026 58,800 -0.3 (-0.51%) 2,976,500 175,394.74 47,800 2,891.9 59,100 63,200 55,000
26/05/2026 59,100 0 (0%) 1,880,800 111,257.57 0 0 59,100 63,200 55,000
25/05/2026 59,100 -0.4 (-0.67%) 1,587,500 94,139.67 0 0 59,500 63,600 55,400
22/05/2026 59,500 0.5 (0.85%) 6,005,000 353,894.92 444,200 25,869.79 59,000 63,100 54,900
21/05/2026 59,000 -0.1 (-0.17%) 3,271,300 193,175.3 230,000 13,572.76 59,100 63,200 55,000
20/05/2026 59,100 -0.7 (-1.17%) 5,727,600 338,175.53 313,340 18,739.78 59,800 63,900 55,700
19/05/2026 59,800 -0.7 (-1.16%) 2,739,700 164,713.79 72,800 4,391.9 60,500 64,700 56,300
18/05/2026 60,500 0.7 (1.17%) 4,850,600 291,301.75 50,000 2,990 59,800 63,900 55,700
15/05/2026 59,800 -0.3 (-0.5%) 2,010,300 120,623.72 0 0 60,100 64,300 55,900
14/05/2026 60,100 0.8 (1.35%) 3,058,300 182,725.68 60,000 3,610.32 59,300 63,400 55,200
13/05/2026 59,300 -0.8 (-1.33%) 8,534,300 505,349.69 0 0 60,100 64,300 55,900
12/05/2026 60,100 -0.5 (-0.83%) 4,102,800 246,930.34 110,000 6,215 60,600 64,800 56,400
11/05/2026 60,600 -0.3 (-0.49%) 3,875,800 235,203.55 0 0 60,900 65,100 56,700
08/05/2026 60,900 -0.6 (-0.98%) 2,787,000 170,377.3 0 0 61,500 65,800 57,200
07/05/2026 61,500 0 (0%) 4,751,300 292,316.91 104,200 5,970.66 61,500 65,800 57,200
06/05/2026 61,500 0.4 (0.65%) 2,590,900 158,446.71 0 0 61,100 65,300 56,900
05/05/2026 61,100 0.2 (0.33%) 2,751,900 167,223.35 0 0 60,900 65,100 56,700
04/05/2026 60,900 0 (0%) 1,873,800 114,346.18 0 0 60,900 65,100 56,700
29/04/2026 60,900 -0.3 (-0.49%) 2,407,200 146,494.6 170,000 10,370 61,200 65,400 57,000
28/04/2026 61,200 -0.2 (-0.33%) 3,220,800 195,763.03 0 0 61,400 65,600 57,200
24/04/2026 61,400 -0.6 (-0.97%) 5,855,700 356,983.47 240,800 14,686.18 62,000 66,300 57,700
23/04/2026 62,000 0.2 (0.32%) 4,234,100 261,772.86 0 0 61,800 66,100 57,500
22/04/2026 61,800 0.2 (0.32%) 3,939,900 244,002 0 0 61,600 65,900 57,300
21/04/2026 61,600 0.1 (0.16%) 5,306,600 329,540.21 0 0 61,500 65,800 57,200
20/04/2026 61,500 0.2 (0.33%) 3,251,900 200,946.87 451,200 27,709.84 61,300 65,500 57,100
17/04/2026 61,300 0.2 (0.33%) 3,115,500 192,563.91 0 0 61,100 65,300 56,900
16/04/2026 61,100 -0.2 (-0.33%) 2,272,100 139,316.48 270,000 16,551 61,300 65,500 57,100
15/04/2026 61,300 -0.7 (-1.13%) 4,403,200 271,289.23 5,860,200 361,097.44 62,000 66,300 57,700
14/04/2026 62,000 -0.8 (-1.27%) 4,247,700 264,895.06 5,784,400 360,203.5 62,800 67,100 58,500
13/04/2026 62,800 0 (0%) 3,418,300 213,693.92 0 0 62,800 67,100 58,500
10/04/2026 62,800 1 (1.62%) 6,158,400 389,484.8 180,000 11,160 61,800 66,100 57,500
09/04/2026 61,800 -0.8 (-1.28%) 2,921,000 180,187.38 0 0 62,600 66,900 58,300
08/04/2026 62,600 1.6 (2.62%) 5,568,500 346,345.1 450,000 27,000 61,000 65,200 56,800
07/04/2026 61,000 0.1 (0.16%) 1,825,200 110,848.68 0 0 60,900 65,100 56,700
06/04/2026 60,900 0.9 (1.5%) 2,587,400 156,953.17 450,000 27,000 60,000 64,200 55,800
03/04/2026 60,000 -0.8 (-1.32%) 3,788,600 229,302.69 0 0 60,800 65,000 56,600
02/04/2026 60,800 -0.5 (-0.82%) 2,855,300 174,530.51 0 0 61,300 65,500 57,100
01/04/2026 61,300 0.8 (1.32%) 5,446,200 335,856.48 0 0 60,500 64,700 56,300
31/03/2026 60,500 -0.1 (-0.17%) 5,323,200 324,043.66 0 0 60,600 64,800 56,400
30/03/2026 60,600 -0.9 (-1.46%) 4,075,600 247,545.09 207,400 12,597.06 61,500 65,800 57,200
27/03/2026 61,500 0.5 (0.82%) 2,137,400 131,116.81 0 0 61,000 65,200 56,800
26/03/2026 61,000 -1.1 (-1.77%) 2,044,000 125,429.51 0 0 62,100 66,400 57,800
25/03/2026 62,100 0.9 (1.47%) 3,445,600 213,293.47 0 0 61,200 65,400 57,000
24/03/2026 61,200 0.4 (0.66%) 2,689,900 164,648.2 0 0 60,800 65,000 56,600
23/03/2026 60,800 0.8 (1.33%) 5,908,000 356,316.44 0 0 60,000 64,200 55,800
20/03/2026 60,000 -1 (-1.64%) 5,734,800 346,297.6 32,200 2,004.1 61,000 65,200 56,800
19/03/2026 61,000 -0.7 (-1.13%) 6,400,100 392,311.23 0 0 61,700 66,000 57,400
18/03/2026 61,700 0.2 (0.33%) 2,596,400 161,240.61 0 0 61,500 65,800 57,200
17/03/2026 61,500 -0.3 (-0.49%) 3,816,100 237,538.16 99,000 6,128.1 61,800 66,100 57,500
16/03/2026 61,800 -1.3 (-2.06%) 2,965,000 183,944.22 0 0 63,100 67,500 58,700
13/03/2026 63,100 1.5 (2.44%) 5,388,500 337,290.03 0 0 61,600 65,900 57,300
12/03/2026 61,600 -1.4 (-2.22%) 6,298,800 390,101.6 1,205,000 74,558.82 63,000 67,400 58,600
11/03/2026 63,000 0.9 (1.45%) 7,507,500 471,733.54 0 0 62,100 66,400 57,800
10/03/2026 62,100 4 (6.88%) 10,762,100 652,818.34 1,974,800 119,914.19 58,100 62,100 54,100
09/03/2026 58,100 -4.3 (-6.89%) 18,046,300 1,051,206.82 0 0 62,400 66,700 58,100
06/03/2026 62,400 -0.8 (-1.27%) 6,471,800 404,723.3 224,300 14,101.47 63,200 67,600 58,800
05/03/2026 63,200 -1.7 (-2.62%) 8,165,700 520,519.05 983,500 62,314.68 64,900 69,400 60,400
04/03/2026 64,900 1.5 (2.37%) 13,382,500 844,251.66 697,200 43,903.14 63,400 67,800 59,000
03/03/2026 63,400 -3.2 (-4.8%) 17,815,700 1,153,200.17 781,900 53,696.38 66,600 71,200 62,000
02/03/2026 66,600 -1.6 (-2.35%) 12,468,700 842,391.96 239,000 16,426.32 68,200 72,900 63,500
27/02/2026 68,200 -2.4 (-3.4%) 13,371,400 921,101.5 20,000 1,350 70,600 75,500 65,700
26/02/2026 70,600 -1.7 (-2.35%) 14,298,200 1,004,430.94 73,194,000 4,925,956.2 72,300 77,300 67,300
25/02/2026 72,300 2.1 (2.99%) 9,804,200 709,757.75 0 0 70,200 75,100 65,300
24/02/2026 70,200 -0.4 (-0.57%) 3,552,500 250,751.04 80,500 5,683.3 70,600 75,500 65,700
23/02/2026 70,600 1.1 (1.58%) 4,211,800 296,320.46 0 0 69,500 74,300 64,700
13/02/2026 69,500 0.5 (0.72%) 3,341,400 231,403.25 0 0 69,000 73,800 64,200
12/02/2026 69,000 -0.1 (-0.14%) 1,951,100 135,328.38 0 0 69,100 73,900 64,300
11/02/2026 69,100 0.7 (1.02%) 2,672,900 185,617.32 0 0 68,400 73,100 63,700
10/02/2026 68,400 -1.2 (-1.72%) 5,090,400 350,952.65 93,000 6,277.5 69,600 74,400 64,800
09/02/2026 69,600 0.5 (0.72%) 2,573,300 179,684.19 0 0 69,100 73,900 64,300
06/02/2026 69,100 0 (0%) 6,695,900 463,873.96 0 0 69,100 73,900 64,300
05/02/2026 69,100 -2.9 (-4.03%) 8,057,000 566,627.35 0 0 72,000 77,000 67,000
04/02/2026 72,000 0.4 (0.56%) 7,672,500 550,903.56 0 0 71,600 76,600 66,600
03/02/2026 71,600 -1 (-1.38%) 7,261,000 524,161.44 81,000 5,734.2 72,600 77,600 67,600
02/02/2026 72,600 2 (2.83%) 10,777,700 770,522.23 0 0 70,600 75,500 65,700
30/01/2026 70,600 -0.5 (-0.7%) 7,844,800 559,212.62 0 0 71,100 76,000 66,200
29/01/2026 71,100 3.4 (5.02%) 10,036,800 702,624.6 0 0 67,700 72,400 63,000
28/01/2026 67,700 0 (0%) 9,816,800 668,671.97 1,594,100 108,464.42 67,700 72,400 63,000
27/01/2026 67,700 -1.2 (-1.74%) 8,357,800 562,221.36 790,000 53,142.51 68,900 73,700 64,100
26/01/2026 68,900 1.7 (2.53%) 8,864,800 607,858.16 0 0 67,200 71,900 62,500
23/01/2026 67,200 -3.7 (-5.22%) 16,050,400 1,097,314.61 0 0 70,900 75,800 66,000
22/01/2026 70,900 0.6 (0.85%) 8,055,200 573,373.78 0 0 70,300 75,200 65,400
21/01/2026 70,300 -3.1 (-4.22%) 11,234,100 800,042.79 54,000 3,993.3 73,400 78,500 68,300
20/01/2026 73,400 2.8 (3.97%) 21,521,900 1,596,348.49 58,906 4,098.09 70,600 75,500 65,700
19/01/2026 70,600 1 (1.44%) 10,385,300 722,125.07 0 0 69,600 74,400 64,800
16/01/2026 69,600 -1.4 (-1.97%) 13,372,500 944,442.32 200,000 13,580.4 71,000 75,900 66,100
15/01/2026 71,000 3.3 (4.87%) 19,260,600 1,377,961.38 0 0 67,700 72,400 63,000
14/01/2026 67,700 4.4 (6.95%) 24,838,300 1,662,222.12 200,000 13,403.6 63,300 67,700 58,900
13/01/2026 63,300 0.6 (0.96%) 6,761,300 430,840.39 0 0 62,700 67,000 58,400
12/01/2026 62,700 1.7 (2.79%) 4,146,300 257,857.7 0 0 61,000 65,200 56,800

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
NGÀNH ĐIỆN: THỦY TRIỀU RÚT ĐI – CHÂU BÁU DẦN LỘ DIỆN?| CHỨNG AND CHILL
Liên kết nhanh