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 4,800 0.1 (2.13%) 56,500 268.93 0 0 4,700 5,400 4,000
25/06/2026 4,800 0.1 (2.13%) 243,510 1,147.93 0 0 4,700 5,400 4,000
24/06/2026 4,700 -0.1 (-2.08%) 168,622 790.67 0 0 4,800 5,500 4,100
23/06/2026 4,900 -0.2 (-3.92%) 401,848 1,945.34 0 0 5,100 5,800 4,400
22/06/2026 5,000 -0.1 (-1.96%) 141,599 718.66 0 0 5,100 5,800 4,400
19/06/2026 5,100 -0.2 (-3.77%) 336,306 1,716.43 0 0 5,300 6,000 4,600
18/06/2026 5,300 0 (0%) 241,405 1,286.63 0 0 5,300 6,000 4,600
17/06/2026 5,300 0 (0%) 333,777 1,781.39 0 0 5,300 6,000 4,600
16/06/2026 5,300 -0.2 (-3.64%) 541,910 2,871.15 0 0 5,500 6,300 4,700
15/06/2026 5,400 0.3 (5.88%) 752,065 4,115.59 0 0 5,100 5,800 4,400
12/06/2026 5,200 0.4 (8.33%) 603,271 3,048.51 0 0 4,800 5,500 4,100
11/06/2026 4,900 0 (0%) 656,311 3,151.02 0 0 4,900 5,600 4,200
10/06/2026 4,900 0 (0%) 77,468 376.17 0 0 4,900 5,600 4,200
09/06/2026 4,900 0.1 (2.08%) 68,437 334.83 0 0 4,800 5,500 4,100
08/06/2026 4,900 -0.1 (-2%) 205,871 992.72 0 0 5,000 5,700 4,300
05/06/2026 5,000 0 (0%) 415,493 2,074.26 0 0 5,000 5,700 4,300
04/06/2026 5,000 0.1 (2.04%) 134,806 676.13 0 0 4,900 5,600 4,200
03/06/2026 5,100 0.3 (6.25%) 407,997 1,999.11 0 0 4,800 5,500 4,100
02/06/2026 4,900 0 (0%) 379,272 1,827.54 0 0 4,900 5,600 4,200
01/06/2026 5,000 0.1 (2.04%) 390,654 1,913.05 0 0 4,900 5,600 4,200
29/05/2026 5,000 0.1 (2.04%) 290,170 1,409.58 0 0 4,900 5,600 4,200
28/05/2026 5,000 0 (0%) 354,671 1,742.06 0 0 5,000 5,700 4,300
27/05/2026 5,100 0.1 (2%) 599,325 2,996.33 0 0 5,000 5,700 4,300
26/05/2026 5,000 0 (0%) 644,601 3,220.76 648,800 2,789.84 5,000 5,700 4,300
25/05/2026 5,000 -0.1 (-1.96%) 93,919 468.26 0 0 5,100 5,800 4,400
22/05/2026 5,000 -0.3 (-5.66%) 263,412 1,342.64 0 0 5,300 6,000 4,600
21/05/2026 5,300 -0.1 (-1.85%) 89,599 472.81 0 0 5,400 6,200 4,600
20/05/2026 5,400 -0.1 (-1.82%) 132,939 716.24 0 0 5,500 6,300 4,700
19/05/2026 5,400 -0.1 (-1.82%) 143,103 783.81 0 0 5,500 6,300 4,700
18/05/2026 5,500 0 (0%) 243,650 1,345.26 0 0 5,500 6,300 4,700
15/05/2026 5,600 -0.2 (-3.45%) 326,790 1,791.66 0 0 5,800 6,600 5,000
14/05/2026 5,800 0.1 (1.75%) 277,929 1,599.86 0 0 5,700 6,500 4,900
13/05/2026 5,700 0.1 (1.79%) 344,043 1,948.49 0 0 5,600 6,400 4,800
12/05/2026 5,700 0 (0%) 186,636 1,045.26 0 0 5,700 6,500 4,900
11/05/2026 5,600 -0.3 (-5.08%) 240,474 1,375.92 0 0 5,900 6,700 5,100
08/05/2026 5,900 -0.1 (-1.67%) 293,561 1,736.78 0 0 6,000 6,900 5,100
07/05/2026 6,100 0.1 (1.67%) 116,472 700.67 0 0 6,000 6,900 5,100
06/05/2026 6,000 0.1 (1.69%) 246,168 1,479.38 0 0 5,900 6,700 5,100
05/05/2026 6,000 0 (0%) 168,970 1,004.81 0 0 6,000 6,900 5,100
04/05/2026 6,100 0 (0%) 166,150 1,000.12 0 0 6,100 7,000 5,200
29/04/2026 6,100 0 (0%) 382,868 2,336.54 0 0 6,100 7,000 5,200
28/04/2026 6,100 -0.3 (-4.69%) 403,065 2,460.6 0 0 6,400 7,300 5,500
24/04/2026 6,500 -0.6 (-8.45%) 737,241 4,703.53 0 0 7,100 8,100 6,100
23/04/2026 7,000 0.5 (7.69%) 438,069 3,107.11 0 0 6,500 7,400 5,600
22/04/2026 6,900 0.9 (15%) 1,212,252 7,922.08 0 0 6,000 6,900 5,100
21/04/2026 6,300 0.3 (5%) 1,509,520 9,088.63 0 0 6,000 6,900 5,100
20/04/2026 6,100 0.1 (1.67%) 1,847,701 11,093.55 0 0 6,000 6,900 5,100
17/04/2026 6,100 0.1 (1.67%) 15,401 92.87 0 0 6,000 6,900 5,100
16/04/2026 6,000 -0.1 (-1.64%) 12,900 78.04 0 0 6,100 7,000 5,200
15/04/2026 6,100 0.1 (1.67%) 16,112 97.51 0 0 6,000 6,900 5,100
14/04/2026 6,000 0 (0%) 10,100 60.7 0 0 6,000 6,900 5,100
13/04/2026 6,000 0 (0%) 2,502 15. 0 0 6,000 6,900 5,100
10/04/2026 6,100 0 (0%) 8,232 49.61 0 0 6,100 7,000 5,200
09/04/2026 6,200 0.1 (1.64%) 9,221 56.26 0 0 6,100 7,000 5,200
08/04/2026 6,200 0.2 (3.33%) 22,009 134.39 0 0 6,000 6,900 5,100
07/04/2026 6,000 0 (0%) 19,545 118.24 0 0 6,000 6,900 5,100
06/04/2026 5,900 -0.2 (-3.28%) 15,760 94.95 0 0 6,100 7,000 5,200
03/04/2026 6,000 -0.1 (-1.64%) 11,104 67.13 0 0 6,100 7,000 5,200
02/04/2026 6,000 -0.1 (-1.64%) 13,743 83.56 0 0 6,100 7,000 5,200
01/04/2026 6,000 -0.1 (-1.64%) 17,235 104.79 0 0 6,100 7,000 5,200
31/03/2026 6,000 -0.1 (-1.64%) 54,203 330.51 0 0 6,100 7,000 5,200
30/03/2026 6,000 -0.2 (-3.23%) 112,591 685.87 0 0 6,200 7,100 5,300
27/03/2026 6,100 0 (0%) 70,209 433.93 0 0 6,100 7,000 5,200
26/03/2026 6,100 0 (0%) 119,741 730.23 0 0 6,100 7,000 5,200
25/03/2026 6,100 0 (0%) 35,100 213.57 0 0 6,100 7,000 5,200
24/03/2026 6,200 0.1 (1.64%) 81,439 496.73 0 0 6,100 7,000 5,200
23/03/2026 6,000 -0.2 (-3.23%) 129,359 791.02 0 0 6,200 7,100 5,300
20/03/2026 6,200 -0.1 (-1.59%) 44,613 274.59 0 0 6,300 7,200 5,400
19/03/2026 6,200 0 (0%) 150,937 944.77 0 0 6,200 7,100 5,300
18/03/2026 6,300 -0.1 (-1.56%) 92,189 576.16 0 0 6,400 7,300 5,500
17/03/2026 6,300 0.2 (3.28%) 177,490 1,127.3 0 0 6,100 7,000 5,200
16/03/2026 6,100 0 (0%) 56,733 343.32 0 0 6,100 7,000 5,200
13/03/2026 6,200 0.1 (1.64%) 43,736 265.36 0 0 6,100 7,000 5,200
12/03/2026 6,200 -0.1 (-1.59%) 40,079 246.4 0 0 6,300 7,200 5,400
11/03/2026 6,300 -0.2 (-3.08%) 24,018 150.29 0 0 6,500 7,400 5,600
10/03/2026 6,300 0.3 (5%) 95,700 624.13 0 0 6,000 6,900 5,100
09/03/2026 6,500 0.3 (4.84%) 148,800 898.91 0 0 6,200 7,100 5,300
06/03/2026 6,200 -0.3 (-4.62%) 24,400 152.12 0 0 6,500 7,400 5,600
05/03/2026 6,400 0.4 (6.67%) 343,532 2,221.39 0 0 6,000 6,900 5,100
04/03/2026 6,000 -0.1 (-1.64%) 53,703 319.54 0 0 6,100 7,000 5,200
03/03/2026 6,100 0 (0%) 62,822 382.86 0 0 6,100 7,000 5,200
02/03/2026 6,200 0 (0%) 55,930 341.39 0 0 6,200 7,100 5,300
27/02/2026 6,300 0 (0%) 62,040 387.57 0 0 6,300 7,200 5,400
26/02/2026 6,400 0.1 (1.59%) 21,219 134.73 0 0 6,300 7,200 5,400
25/02/2026 6,300 0 (0%) 32,851 207.61 30,000 180 6,300 7,200 5,400
24/02/2026 6,400 0.1 (1.59%) 77,511 485.29 0 0 6,300 7,200 5,400
23/02/2026 6,300 0 (0%) 27,751 175.02 0 0 6,300 7,200 5,400
13/02/2026 6,400 0 (0%) 53,600 335.35 0 0 6,400 7,300 5,500
12/02/2026 6,400 0 (0%) 17,000 108.82 0 0 6,400 7,300 5,500
11/02/2026 6,400 0 (0%) 97,702 622.19 0 0 6,400 7,300 5,500
10/02/2026 6,500 0 (0%) 26,910 170.95 0 0 6,500 7,400 5,600
09/02/2026 6,500 -0.3 (-4.41%) 49,632 321.18 0 0 6,800 7,800 5,800
06/02/2026 6,500 0 (0%) 261,301 1,773.69 0 0 6,500 7,400 5,600
05/02/2026 6,400 0 (0%) 32,500 210.2 0 0 6,400 7,300 5,500
04/02/2026 6,500 0.1 (1.56%) 47,804 304.57 0 0 6,400 7,300 5,500
03/02/2026 6,500 0 (0%) 38,900 248.81 0 0 6,500 7,400 5,600
02/02/2026 6,500 0.1 (1.56%) 33,702 217.73 0 0 6,400 7,300 5,500
30/01/2026 6,500 0.1 (1.56%) 103,848 659.62 0 0 6,400 7,300 5,500
29/01/2026 6,500 0.2 (3.17%) 22,893 145.45 0 0 6,300 7,200 5,400
28/01/2026 6,400 0.1 (1.59%) 47,222 298.27 0 0 6,300 7,200 5,400
27/01/2026 6,400 0.1 (1.59%) 26,346 165.88 0 0 6,300 7,200 5,400
26/01/2026 6,300 -0.1 (-1.56%) 42,000 266.2 0 0 6,400 7,300 5,500
23/01/2026 6,500 0 (0%) 54,820 353.22 0 0 6,500 7,400 5,600
22/01/2026 6,500 0.2 (3.17%) 46,460 299.74 0 0 6,300 7,200 5,400
21/01/2026 6,400 0.1 (1.59%) 167,416 1,052.37 0 0 6,300 7,200 5,400
20/01/2026 6,400 0.1 (1.59%) 239,606 1,511.76 0 0 6,300 7,200 5,400
19/01/2026 6,500 0.3 (4.84%) 298,189 1,890.77 0 0 6,200 7,100 5,300
16/01/2026 6,300 0.2 (3.28%) 85,638 528.24 0 0 6,100 7,000 5,200
15/01/2026 6,100 -0.1 (-1.61%) 36,255 222.33 0 0 6,200 7,100 5,300
14/01/2026 6,100 -0.1 (-1.61%) 32,312 198.79 0 0 6,200 7,100 5,300
13/01/2026 6,300 0.2 (3.28%) 27,379 168.53 0 0 6,100 7,000 5,200
12/01/2026 6,200 0 (0%) 43,301 265.15 0 0 6,200 7,100 5,300
09/01/2026 6,300 0 (0%) 18,141 112.42 0 0 6,300 7,200 5,400
08/01/2026 6,300 0 (0%) 9,025 56.67 0 0 6,300 7,200 5,400
07/01/2026 6,300 0.1 (1.61%) 10,312 64.97 0 0 6,200 7,100 5,300
06/01/2026 6,300 0 (0%) 17,810 110.83 0 0 6,300 7,200 5,400
05/01/2026 6,400 0.1 (1.59%) 22,890 144.46 0 0 6,300 7,200 5,400
31/12/2025 6,300 -0.2 (-3.08%) 59,000 371.48 0 0 6,500 7,400 5,600
30/12/2025 6,500 0.2 (3.17%) 15,300 98.98 0 0 6,300 7,200 5,400
29/12/2025 6,400 0 (0%) 53,663 340.56 0 0 6,400 7,300 5,500
26/12/2025 6,400 -0.1 (-1.54%) 56,600 364.36 0 0 6,500 7,400 5,600

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