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
03/07/2026 18,650 -0.15 (-0.8%) 2,505,500 46,675.33 0 0 18,800 20,100 17,500
02/07/2026 18,800 -0.1 (-0.53%) 1,962,300 37,181.57 0 0 18,900 20,200 17,600
01/07/2026 18,900 -0.1 (-0.53%) 1,922,700 36,517.46 0 0 19,000 20,300 17,700
30/06/2026 19,000 0.25 (1.33%) 3,258,900 61,753.83 0 0 18,750 20,050 17,450
29/06/2026 18,750 0.25 (1.35%) 1,628,400 30,386.28 0 0 18,500 19,750 17,250
26/06/2026 18,500 0 (0%) 1,690,400 31,222.76 0 0 18,500 19,750 17,250
25/06/2026 18,500 -0.2 (-1.07%) 1,880,800 35,072.66 0 0 18,700 20,000 17,400
24/06/2026 18,700 -0.1 (-0.53%) 2,986,000 55,444.63 0 0 18,800 20,100 17,500
23/06/2026 18,800 -0.4 (-2.08%) 4,360,300 83,889.86 0 0 19,200 20,500 17,900
22/06/2026 19,200 0 (0%) 2,716,700 52,211.83 50,000 960 19,200 20,500 17,900
19/06/2026 19,200 -0.7 (-3.52%) 5,272,200 103,143.75 0 0 19,900 21,250 18,550
18/06/2026 19,900 -0.35 (-1.73%) 5,816,100 118,361.29 0 0 20,250 21,650 18,850
17/06/2026 20,250 1.3 (6.86%) 12,697,100 248,867.67 5,789,400 109,632.09 18,950 20,250 17,650
16/06/2026 18,950 0 (0%) 3,899,800 74,188.69 0 0 18,950 20,250 17,650
15/06/2026 18,950 0.45 (2.43%) 5,368,600 102,050.11 86,000 1,698.5 18,500 19,750 17,250
12/06/2026 18,500 0.05 (0.27%) 2,516,100 46,643.79 1,000,000 18,500 18,450 19,700 17,200
11/06/2026 18,450 -0.05 (-0.27%) 2,013,800 37,190.12 4,442,700 82,052.79 18,500 19,750 17,250
10/06/2026 18,500 0 (0%) 3,025,000 56,223.01 929,000 16,722 18,500 19,750 17,250
09/06/2026 18,500 0 (0%) 2,596,000 48,204.6 0 0 18,500 19,750 17,250
08/06/2026 18,500 -1 (-5.13%) 4,538,800 85,429.58 0 0 19,500 20,850 18,150
05/06/2026 19,500 -0.6 (-2.99%) 2,944,900 57,997.13 0 0 20,100 21,500 18,700
04/06/2026 20,100 0.45 (2.29%) 2,737,700 54,085.53 1,015,000 19,858.5 19,650 21,000 18,300
03/06/2026 19,650 0.4 (2.08%) 4,468,600 87,145.82 0 0 19,250 20,550 17,950
02/06/2026 19,250 -0.6 (-3.02%) 3,801,600 74,272.27 940,000 18,659 19,850 21,200 18,500
01/06/2026 19,850 -0.15 (-0.75%) 1,345,800 26,915.41 375,000 7,110 20,000 21,400 18,600
29/05/2026 20,000 -0.2 (-0.99%) 3,031,800 60,939.44 1,250,000 25,250 20,200 21,600 18,800
28/05/2026 20,200 -0.4 (-1.94%) 2,967,600 60,421.24 8,700,000 179,220 20,600 22,000 19,200
27/05/2026 20,600 0 (0%) 2,743,000 56,779.55 0 0 20,600 22,000 19,200
26/05/2026 20,600 0.2 (0.98%) 2,696,400 55,364.32 65,000 1,326 20,400 21,800 19,000
25/05/2026 20,400 -0.1 (-0.49%) 2,136,200 43,964.27 200,000 4,100 20,500 21,900 19,100
22/05/2026 20,500 -0.1 (-0.49%) 4,080,400 83,763.83 0 0 20,600 22,000 19,200
21/05/2026 20,600 -0.05 (-0.24%) 2,211,500 45,763.59 930,000 18,853.5 20,650 22,050 19,250
20/05/2026 20,650 -0.65 (-3.05%) 5,487,500 113,465.54 480,000 10,560 21,300 22,750 19,850
19/05/2026 21,300 -0.15 (-0.7%) 3,781,900 81,150.6 0 0 21,450 22,950 19,950
18/05/2026 21,450 -0.05 (-0.23%) 5,093,800 107,847.91 0 0 21,500 23,000 20,000
15/05/2026 21,500 -0.2 (-0.92%) 4,513,800 97,346.95 380,000 7,676 21,700 23,200 20,200
14/05/2026 21,700 -0.3 (-1.36%) 5,723,600 124,406.55 0 0 22,000 23,500 20,500
13/05/2026 22,000 -0.05 (-0.23%) 7,181,600 156,367.83 0 0 22,050 23,550 20,550
12/05/2026 22,050 -0.55 (-2.43%) 7,074,400 156,654.24 0 0 22,600 24,150 21,050
11/05/2026 22,600 0.5 (2.26%) 8,009,400 181,619.51 4,900,000 110,250 22,100 23,600 20,600
08/05/2026 22,100 0.05 (0.23%) 6,242,700 138,996.86 14,899,000 331,226.7 22,050 23,550 20,550
07/05/2026 22,050 0.15 (0.68%) 6,303,600 141,383.86 15,801,000 348,562.1 21,900 23,400 20,400
06/05/2026 21,900 0.45 (2.1%) 4,403,000 95,716.52 0 0 21,450 22,950 19,950
05/05/2026 21,450 -0.15 (-0.69%) 4,237,700 91,138.56 0 0 21,600 23,100 20,100
04/05/2026 21,600 0.25 (1.17%) 3,939,300 85,154.25 2,000,000 42,700 21,350 22,800 19,900
29/04/2026 21,350 -0.3 (-1.39%) 6,358,800 136,849.24 2,003,200 43,271.3 21,650 23,150 20,150
28/04/2026 21,650 -0.55 (-2.48%) 4,050,500 88,760.16 0 0 22,200 23,750 20,650
24/04/2026 22,200 0.1 (0.45%) 2,859,500 63,412.94 495,000 10,939.5 22,100 23,600 20,600
23/04/2026 22,100 -0.95 (-4.12%) 10,788,400 241,455.9 0 0 23,050 24,650 21,450
22/04/2026 23,050 -0.4 (-1.71%) 4,983,600 115,304.26 69,505,000 1,672,872.5 23,450 25,050 21,850
21/04/2026 23,450 0 (0%) 3,269,000 77,112.98 0 0 23,450 25,050 21,850
20/04/2026 23,450 0 (0%) 3,432,200 80,679.33 0 0 23,450 25,050 21,850
17/04/2026 23,450 -0.35 (-1.47%) 4,773,900 112,525.23 0 0 23,800 25,450 22,150
16/04/2026 23,800 -0.5 (-2.06%) 9,699,500 230,667.43 0 0 24,300 26,000 22,600
15/04/2026 24,300 -0.5 (-2.02%) 6,993,100 172,024.7 0 0 24,800 26,500 23,100
14/04/2026 24,800 -0.3 (-1.2%) 7,001,200 174,788.05 0 0 25,100 26,850 23,350
13/04/2026 25,100 0.1 (0.4%) 5,244,900 131,409.81 0 0 25,000 26,750 23,250
10/04/2026 25,000 0.1 (0.4%) 8,412,400 212,373.68 0 0 24,900 26,600 23,200
09/04/2026 24,900 -0.5 (-1.97%) 5,950,100 148,363.41 2,446,000 62,128.4 25,400 27,150 23,650
08/04/2026 25,400 0.8 (3.25%) 7,899,000 200,251.47 0 0 24,600 26,300 22,900
07/04/2026 24,600 1.05 (4.46%) 8,376,400 203,318.45 409,119 9,460.16 23,550 25,150 21,950
06/04/2026 23,550 -0.25 (-1.05%) 4,102,000 97,552.07 1,537,000 36,580.6 23,800 25,450 22,150
03/04/2026 23,800 -0.5 (-2.06%) 3,907,600 93,891.87 181,000 4,398.3 24,300 26,000 22,600
02/04/2026 24,300 0.05 (0.21%) 4,967,000 121,264.82 3,000,000 77,400 24,250 25,900 22,600
01/04/2026 24,250 0.55 (2.32%) 5,369,500 129,972.93 0 0 23,700 25,350 22,050
31/03/2026 23,700 0.4 (1.72%) 2,640,700 62,691.51 0 0 23,300 24,900 21,700
30/03/2026 23,300 -0.45 (-1.89%) 3,156,200 73,176.64 0 0 23,750 25,400 22,100
27/03/2026 23,750 0.15 (0.64%) 3,753,900 88,703.61 4,299,000 107,475.6 23,600 25,250 21,950
26/03/2026 23,600 -0.35 (-1.46%) 3,119,500 74,140.54 30,000 669 23,950 25,600 22,300
25/03/2026 23,950 0.45 (1.91%) 4,166,400 99,356.9 5,280,000 124,080 23,500 25,100 21,900
24/03/2026 23,500 0 (0%) 6,588,400 151,931.03 30,000 657 23,500 25,100 21,900
23/03/2026 23,500 -1.75 (-6.93%) 3,751,400 88,934.08 0 0 25,250 27,000 23,500
20/03/2026 25,250 -0.5 (-1.94%) 4,681,400 120,446.64 2,049,900 51,645 25,750 27,550 23,950
19/03/2026 25,750 -0.05 (-0.19%) 4,893,500 124,819.84 1,290,000 33,228 25,800 27,600 24,000
18/03/2026 25,800 0.7 (2.79%) 9,372,100 241,038.29 0 0 25,100 26,850 23,350
17/03/2026 25,100 -0.2 (-0.79%) 5,253,800 133,658.58 25,000 588.75 25,300 27,050 23,550
16/03/2026 25,300 0.5 (2.02%) 8,661,100 218,655.72 500,000 12,400 24,800 26,500 23,100
13/03/2026 24,800 0.6 (2.48%) 9,552,400 236,544.7 0 0 24,200 25,850 22,550
12/03/2026 24,200 0.85 (3.64%) 5,408,300 128,986.72 505,000 11,402.25 23,350 24,950 21,750
11/03/2026 23,350 1.5 (6.86%) 5,347,300 122,876.84 620,000 14,207 21,850 23,350 20,350
10/03/2026 21,850 -0.8 (-3.53%) 9,260,600 206,303.28 465,000 10,595.49 22,650 24,200 21,100
09/03/2026 22,650 -1.7 (-6.98%) 5,121,500 116,011.48 2,000,000 48,700 24,350 26,050 22,650
06/03/2026 24,350 -1.35 (-5.25%) 14,331,200 353,753.9 0 0 25,700 27,450 23,950
05/03/2026 25,700 0.1 (0.39%) 9,097,000 232,209.11 37,500 894.38 25,600 27,350 23,850
04/03/2026 25,600 -1.9 (-6.91%) 21,334,200 551,436.78 75,000 1,920 27,500 29,400 25,600
03/03/2026 27,500 0.4 (1.48%) 15,578,300 422,895.67 0 0 27,100 28,950 25,250
02/03/2026 27,100 1.2 (4.63%) 25,845,600 702,926.11 0 0 25,900 27,700 24,100
27/02/2026 25,900 0.8 (3.19%) 12,120,400 310,945.15 0 0 25,100 26,850 23,350
26/02/2026 25,100 0.4 (1.62%) 10,353,700 260,306.21 0 0 24,700 26,400 23,000
25/02/2026 24,700 -0.2 (-0.8%) 9,058,800 226,605.5 3,712,000 89,088 24,900 26,600 23,200
24/02/2026 24,900 -1.05 (-4.05%) 12,557,900 319,084.41 0 0 25,950 27,750 24,150
23/02/2026 25,950 1.15 (4.64%) 16,120,100 408,025.46 0 0 24,800 26,500 23,100
13/02/2026 24,800 0.5 (2.06%) 16,338,000 408,189.35 0 0 24,300 26,000 22,600
12/02/2026 24,300 0.8 (3.4%) 15,596,000 374,631.41 0 0 23,500 25,100 21,900
11/02/2026 23,500 0.85 (3.75%) 18,049,900 419,422.69 0 0 22,650 24,200 21,100
10/02/2026 22,650 0.3 (1.34%) 10,856,900 243,935. 295,000 6,593.25 22,350 23,900 20,800
09/02/2026 22,350 0.05 (0.22%) 6,730,200 150,502.01 0 0 22,300 23,850 20,750
06/02/2026 22,300 0.7 (3.24%) 14,183,000 315,588.39 0 0 21,600 23,100 20,100
05/02/2026 21,600 -0.5 (-2.26%) 5,738,300 125,766.57 0 0 22,100 23,600 20,600
04/02/2026 22,100 -0.1 (-0.45%) 9,321,200 208,792.49 0 0 22,200 23,750 20,650
03/02/2026 22,200 0.85 (3.98%) 10,574,400 233,996.96 0 0 21,350 22,800 19,900
02/02/2026 21,350 0.75 (3.64%) 9,045,600 190,464.91 3,325,500 64,182.15 20,600 22,000 19,200
30/01/2026 20,600 0.05 (0.24%) 5,121,600 106,329.04 0 0 20,550 21,950 19,150
29/01/2026 20,550 0.45 (2.24%) 4,542,400 92,818.15 215,000 4,622.5 20,100 21,500 18,700
28/01/2026 20,100 0.1 (0.5%) 5,254,500 105,524.78 50,000 1,000 20,000 21,400 18,600
27/01/2026 20,000 -0.35 (-1.72%) 5,417,100 109,523.77 200,000 4,070 20,350 21,750 18,950
26/01/2026 20,350 -1.5 (-6.86%) 12,339,600 256,517.99 655,000 14,311.75 21,850 23,350 20,350
23/01/2026 21,850 -0.7 (-3.1%) 9,390,200 208,487.09 200,000 4,510 22,550 24,100 21,000
22/01/2026 22,550 0.05 (0.22%) 8,567,000 195,567.16 25,000 523.75 22,500 24,050 20,950
21/01/2026 22,500 -0.8 (-3.43%) 16,271,000 377,242.41 300,000 6,840 23,300 24,900 21,700
20/01/2026 23,300 1.5 (6.88%) 18,937,700 431,891.38 0 0 21,800 23,300 20,300
19/01/2026 21,800 0.05 (0.23%) 5,828,200 127,785.63 316,000 6,873 21,750 23,250 20,250
16/01/2026 21,750 -0.2 (-0.91%) 8,876,400 195,444.7 600,000 13,170 21,950 23,450 20,450
15/01/2026 21,950 -0.3 (-1.35%) 9,932,700 219,394.63 500,000 11,125 22,250 23,800 20,700
14/01/2026 22,250 0.3 (1.37%) 14,084,700 311,491.45 2,000,000 43,900 21,950 23,450 20,450
13/01/2026 21,950 1.4 (6.81%) 20,615,400 448,359.04 150,000 3,082.5 20,550 21,950 19,150
12/01/2026 20,550 0.8 (4.05%) 9,266,800 186,065.37 0 0 19,750 21,100 18,400
09/01/2026 19,750 -0.85 (-4.13%) 8,290,000 166,010.82 20,000 384 20,600 22,000 19,200
08/01/2026 20,600 0.05 (0.24%) 8,007,700 165,705.21 1,006,900 19,939.98 20,550 21,950 19,150
07/01/2026 20,550 0.85 (4.31%) 8,305,800 168,525.25 0 0 19,700 21,050 18,350
06/01/2026 19,700 0.1 (0.51%) 4,849,800 94,911.75 340,418 6,617.19 19,600 20,950 18,250
05/01/2026 19,600 -0.35 (-1.75%) 7,095,600 139,135.84 3,940,000 78,603 19,950 21,300 18,600

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
CƠ HỘI TÍCH LŨY NHÓM "CỔ PHIẾU VUA"?| CHỨNG AND CHILL
Liên kết nhanh