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 51,000 -1.4 (-2.67%) 19,482 1,006.7 0 0 52,400 60,200 44,600
02/07/2026 54,500 0 (0%) 3,303 178.11 0 0 54,500 62,600 46,400
01/07/2026 54,600 0.4 (0.74%) 7,886 429.8 0 0 54,200 62,300 46,100
30/06/2026 54,500 0.6 (1.11%) 14,451 783.3 0 0 53,900 61,900 45,900
29/06/2026 53,800 0.5 (0.94%) 5,376 289.96 0 0 53,300 61,200 45,400
26/06/2026 53,400 0.4 (0.75%) 2,945 156.25 0 0 53,000 60,900 45,100
25/06/2026 52,600 -1.1 (-2.05%) 5,401 286.29 0 0 53,700 61,700 45,700
24/06/2026 53,900 -0.3 (-0.55%) 3,781 203.15 0 0 54,200 62,300 46,100
23/06/2026 54,400 0.5 (0.93%) 2,700 146.32 0 0 53,900 61,900 45,900
22/06/2026 54,000 -0.2 (-0.37%) 6,536 352.4 0 0 54,200 62,300 46,100
19/06/2026 54,400 0 (0%) 2,708 146.76 0 0 54,400 62,500 46,300
18/06/2026 54,400 0.3 (0.55%) 8,569 466.27 0 0 54,100 62,200 46,000
17/06/2026 54,200 0.7 (1.31%) 16,040 867.01 0 0 53,500 61,500 45,500
16/06/2026 53,900 0.3 (0.56%) 9,712 519.76 0 0 53,600 61,600 45,600
15/06/2026 53,000 1.2 (2.32%) 17,699 948.98 0 0 51,800 59,500 44,100
12/06/2026 52,100 0 (0%) 7,225 373.99 0 0 52,100 59,900 44,300
11/06/2026 52,000 -0.2 (-0.38%) 1,127 58.66 0 0 52,200 60,000 44,400
10/06/2026 52,000 0.5 (0.97%) 1,119 58.41 0 0 51,500 59,200 43,800
09/06/2026 53,800 3 (5.91%) 6,737 346.65 0 0 50,800 58,400 43,200
08/06/2026 50,600 -1.7 (-3.25%) 5,000 254.04 0 0 52,300 60,100 44,500
05/06/2026 51,600 0.4 (0.78%) 7,044 368.45 0 0 51,200 58,800 43,600
04/06/2026 51,700 0.3 (0.58%) 8,816 451.71 0 0 51,400 59,100 43,700
03/06/2026 52,000 1.1 (2.16%) 7,142 366.79 0 0 50,900 58,500 43,300
02/06/2026 51,500 -0.2 (-0.39%) 11,420 581.29 0 0 51,700 59,400 44,000
01/06/2026 51,200 0.4 (0.79%) 2,520 130.19 0 0 50,800 58,400 43,200
29/05/2026 50,800 -1.4 (-2.68%) 3,280 166.68 0 0 52,200 60,000 44,400
28/05/2026 52,000 0.5 (0.97%) 9,155 477.44 0 0 51,500 59,200 43,800
27/05/2026 52,000 1.3 (2.56%) 10,294 530.49 0 0 50,700 58,300 43,100
26/05/2026 51,000 -0.5 (-0.97%) 7,180 364.05 0 0 51,500 59,200 43,800
25/05/2026 51,900 1.4 (2.77%) 24,355 1,253.44 0 0 50,500 58,000 43,000
22/05/2026 50,200 -0.7 (-1.38%) 2,217 111.93 0 0 50,900 58,500 43,300
21/05/2026 51,300 -0.9 (-1.72%) 22,014 1,120.98 0 0 52,200 60,000 44,400
20/05/2026 52,300 -1.2 (-2.24%) 12,398 647.87 0 0 53,500 61,500 45,500
19/05/2026 53,500 4 (8.08%) 79,420 4,250.45 0 0 49,500 56,900 42,100
18/05/2026 50,000 0.5 (1.01%) 13,455 666.19 0 0 49,500 56,900 42,100
15/05/2026 49,500 -0.4 (-0.8%) 10,003 495.64 0 0 49,900 57,300 42,500
14/05/2026 49,500 -0.5 (-1%) 4,011 200.33 0 0 50,000 57,500 42,500
13/05/2026 50,300 1.5 (3.07%) 16,240 810.96 0 0 48,800 56,100 41,500
12/05/2026 48,800 -0.1 (-0.2%) 4,911 239.67 0 0 48,900 56,200 41,600
11/05/2026 48,800 -0.3 (-0.61%) 7,841 383.11 0 0 49,100 56,400 41,800
08/05/2026 49,000 -0.8 (-1.61%) 5,238 257.36 0 0 49,800 57,200 42,400
07/05/2026 49,500 -0.3 (-0.6%) 5,016 249.77 0 0 49,800 57,200 42,400
06/05/2026 49,500 -0.4 (-0.8%) 1,834 91.39 0 0 49,900 57,300 42,500
05/05/2026 50,000 0.6 (1.21%) 2,601 129.78 0 0 49,400 56,800 42,000
04/05/2026 49,300 0.1 (0.2%) 3,113 153.68 0 0 49,200 56,500 41,900
29/04/2026 49,500 0 (0%) 6,117 300.88 0 0 49,500 56,900 42,100
28/04/2026 50,500 0 (0%) 2,878 142.37 0 0 50,500 58,000 43,000
24/04/2026 49,800 -0.3 (-0.6%) 4,900 247.27 0 0 50,100 57,600 42,600
23/04/2026 50,800 0 (0%) 6,332 317.49 0 0 50,800 58,400 43,200
22/04/2026 50,500 0.2 (0.4%) 1,144 58.12 0 0 50,300 57,800 42,800
21/04/2026 51,000 0.2 (0.39%) 3,743 188.32 0 0 50,800 58,400 43,200
20/04/2026 51,000 0.4 (0.79%) 2,887 146.7 0 0 50,600 58,100 43,100
17/04/2026 51,000 0.6 (1.19%) 2,825 142.93 0 0 50,400 57,900 42,900
16/04/2026 51,200 0 (0%) 17,324 872.47 0 0 51,200 58,800 43,600
15/04/2026 51,300 0.3 (0.59%) 6,674 341.65 0 0 51,000 58,600 43,400
14/04/2026 51,600 1.1 (2.18%) 5,305 270.6 0 0 50,500 58,000 43,000
13/04/2026 51,100 0.6 (1.19%) 3,727 188.14 0 0 50,500 58,000 43,000
10/04/2026 51,200 -0.1 (-0.19%) 6,827 344.57 0 0 51,300 58,900 43,700
09/04/2026 51,500 -0.7 (-1.34%) 4,805 246.65 0 0 52,200 60,000 44,400
08/04/2026 52,500 0.8 (1.55%) 14,364 749.9 0 0 51,700 59,400 44,000
07/04/2026 51,900 1.7 (3.39%) 4,057 209.62 0 0 50,200 57,700 42,700
06/04/2026 50,500 0.2 (0.4%) 2,104 105.6 0 0 50,300 57,800 42,800
03/04/2026 51,100 0.2 (0.39%) 3,007 151.24 0 0 50,900 58,500 43,300
02/04/2026 51,200 -0.2 (-0.39%) 6,605 336.3 0 0 51,400 59,100 43,700
01/04/2026 51,500 1.5 (3%) 3,196 164.26 0 0 50,000 57,500 42,500
31/03/2026 50,000 -1.2 (-2.34%) 6,770 338.55 0 0 51,200 58,800 43,600
30/03/2026 51,400 -0.2 (-0.39%) 2,155 110.32 0 0 51,600 59,300 43,900
27/03/2026 53,500 1 (1.9%) 13,449 693.98 0 0 52,500 60,300 44,700
26/03/2026 52,200 3.3 (6.75%) 24,453 1,283.96 0 0 48,900 56,200 41,600
25/03/2026 49,000 1 (2.08%) 3,114 152.37 0 0 48,000 55,200 40,800
24/03/2026 48,000 0.1 (0.21%) 7,750 371.73 0 0 47,900 55,000 40,800
23/03/2026 47,700 -0.3 (-0.63%) 10,980 525.5 0 0 48,000 55,200 40,800
20/03/2026 49,700 1 (2.05%) 8,595 412.64 0 0 48,700 56,000 41,400
19/03/2026 49,800 0.2 (0.4%) 12,917 629.36 0 0 49,600 57,000 42,200
18/03/2026 49,700 1.3 (2.69%) 4,435 219.82 0 0 48,400 55,600 41,200
17/03/2026 49,000 -0.1 (-0.2%) 20,462 990.96 0 0 49,100 56,400 41,800
16/03/2026 49,000 -0.1 (-0.2%) 9,314 457.47 0 0 49,100 56,400 41,800
13/03/2026 49,400 1.3 (2.7%) 10,648 523.29 0 0 48,100 55,300 40,900
12/03/2026 48,600 0.4 (0.83%) 3,035 146.01 0 0 48,200 55,400 41,000
11/03/2026 49,500 1.8 (3.77%) 28,406 1,369.67 0 0 47,700 54,800 40,600
10/03/2026 48,000 2.7 (5.96%) 41,051 1,959.56 0 0 45,300 52,000 38,600
09/03/2026 44,900 -7.2 (-13.82%) 52,920 2,399.85 0 0 52,100 59,900 44,300
06/03/2026 52,000 -1.6 (-2.99%) 12,979 676.18 0 0 53,600 61,600 45,600
05/03/2026 53,700 0.4 (0.75%) 11,947 640.66 0 0 53,300 61,200 45,400
04/03/2026 53,000 -0.2 (-0.38%) 30,500 1,625.16 0 0 53,200 61,100 45,300
03/03/2026 52,700 -1.8 (-3.3%) 21,937 1,166.92 0 0 54,500 62,600 46,400
02/03/2026 54,200 0.2 (0.37%) 27,668 1,507.65 0 0 54,000 62,100 45,900
27/02/2026 55,300 0.5 (0.91%) 14,622 790.12 0 0 54,800 63,000 46,600
26/02/2026 55,000 -1.6 (-2.83%) 13,396 734.59 0 0 56,600 65,000 48,200
25/02/2026 56,500 -0.3 (-0.53%) 21,274 1,203.27 0 0 56,800 65,300 48,300
24/02/2026 57,000 0.4 (0.71%) 11,654 662.3 0 0 56,600 65,000 48,200
23/02/2026 57,300 4.1 (7.71%) 17,344 981.98 0 0 53,200 61,100 45,300
13/02/2026 53,000 0 (0%) 14,011 745.69 0 0 53,000 60,900 45,100
12/02/2026 52,800 -0.4 (-0.75%) 7,511 398.1 0 0 53,200 61,100 45,300
11/02/2026 54,500 0.9 (1.68%) 15,800 840.92 0 0 53,600 61,600 45,600
10/02/2026 53,000 -1.3 (-2.39%) 17,614 943.41 0 0 54,300 62,400 46,200
09/02/2026 54,000 -0.3 (-0.55%) 14,270 775.51 0 0 54,300 62,400 46,200
06/02/2026 54,400 -2.5 (-4.39%) 26,724 1,452.52 0 0 56,900 65,400 48,400
05/02/2026 56,500 -2.3 (-3.91%) 25,961 1,477.21 0 0 58,800 67,600 50,000
04/02/2026 58,300 -1.5 (-2.51%) 20,226 1,190.26 0 0 59,800 68,700 50,900
03/02/2026 59,800 1.2 (2.05%) 28,839 1,723.45 0 0 58,600 67,300 49,900
02/02/2026 58,700 0.8 (1.38%) 23,792 1,394. 0 0 57,900 66,500 49,300
30/01/2026 58,000 0.8 (1.4%) 19,885 1,150.76 0 0 57,200 65,700 48,700
29/01/2026 58,000 -1.5 (-2.52%) 9,630 550.96 0 0 59,500 68,400 50,600
28/01/2026 58,800 2.5 (4.44%) 30,708 1,827.94 0 0 56,300 64,700 47,900
27/01/2026 57,900 -0.1 (-0.17%) 31,133 1,751.84 0 0 58,000 66,700 49,300
26/01/2026 57,300 -1.8 (-3.05%) 21,665 1,256.47 0 0 59,100 67,900 50,300
23/01/2026 58,200 -4.1 (-6.58%) 49,361 2,919.38 0 0 62,300 71,600 53,000
22/01/2026 60,900 -2.8 (-4.4%) 52,631 3,276.52 0 0 63,700 73,200 54,200
21/01/2026 64,700 -1.8 (-2.71%) 34,640 2,205.12 0 0 66,500 76,400 56,600
20/01/2026 66,800 2.8 (4.38%) 86,164 5,728.56 0 0 64,000 73,600 54,400
19/01/2026 64,700 -1.5 (-2.27%) 55,297 3,537.7 0 0 66,200 76,100 56,300
16/01/2026 65,500 -3.8 (-5.48%) 87,350 5,786.45 0 0 69,300 79,600 59,000
15/01/2026 68,200 -0.2 (-0.29%) 103,524 7,169.57 0 0 68,400 78,600 58,200
14/01/2026 70,000 5.1 (7.86%) 153,608 10,504.88 0 0 64,900 74,600 55,200
13/01/2026 62,300 -3 (-4.59%) 159,472 10,352.88 0 0 65,300 75,000 55,600
12/01/2026 65,600 8.5 (14.89%) 184,112 12,022.87 0 0 57,100 65,600 48,600
09/01/2026 58,300 7.6 (14.99%) 176,026 10,054.94 0 0 50,700 58,300 43,100
08/01/2026 50,200 0.5 (1.01%) 6,526 330.78 0 0 49,700 57,100 42,300
07/01/2026 49,500 1 (2.06%) 13,835 687.94 0 0 48,500 55,700 41,300
06/01/2026 48,900 -0.6 (-1.21%) 3,805 184.57 0 0 49,500 56,900 42,100
05/01/2026 49,000 1 (2.08%) 3,050 150.98 0 0 48,000 55,200 40,800

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