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 20,400 0 (0%) 763,600 15,577.52 0 0 20,400 22,400 18,400
02/07/2026 20,400 -0.1 (-0.49%) 778,411 15,948.99 0 0 20,500 22,500 18,500
01/07/2026 20,500 0.1 (0.49%) 864,000 17,630.58 0 0 20,400 22,400 18,400
30/06/2026 20,400 0.1 (0.49%) 807,400 16,393.55 0 0 20,300 22,300 18,300
29/06/2026 20,300 0 (0%) 906,400 18,400.16 0 0 20,300 22,300 18,300
26/06/2026 20,300 -0.1 (-0.49%) 1,010,500 20,528.59 0 0 20,400 22,400 18,400
25/06/2026 20,400 -0.1 (-0.49%) 961,514 19,705.72 0 0 20,500 22,500 18,500
24/06/2026 20,500 0.1 (0.49%) 914,200 18,658.91 0 0 20,400 22,400 18,400
23/06/2026 20,400 -0.1 (-0.49%) 891,502 18,270.82 0 0 20,500 22,500 18,500
22/06/2026 20,500 0 (0%) 1,027,900 21,074.63 0 0 20,500 22,500 18,500
19/06/2026 20,500 0 (0%) 892,843 18,385.96 0 0 20,500 22,500 18,500
18/06/2026 20,500 0.1 (0.49%) 881,100 18,062.55 0 0 20,400 22,400 18,400
17/06/2026 20,400 -0.1 (-0.49%) 1,059,901 21,679.91 0 0 20,500 22,500 18,500
16/06/2026 20,500 0 (0%) 993,705 20,371.77 0 0 20,500 22,500 18,500
15/06/2026 20,500 0.1 (0.49%) 964,300 19,768.44 0 0 20,400 22,400 18,400
12/06/2026 20,400 -0.1 (-0.49%) 998,600 20,410.99 0 0 20,500 22,500 18,500
11/06/2026 20,500 0.1 (0.49%) 844,303 17,229.8 0 0 20,400 22,400 18,400
10/06/2026 20,400 0 (0%) 980,510 20,002.68 0 0 20,400 22,400 18,400
09/06/2026 20,400 0.1 (0.49%) 1,159,900 23,555.76 0 0 20,300 22,300 18,300
08/06/2026 20,300 -0.2 (-0.98%) 844,400 17,216.03 0 0 20,500 22,500 18,500
05/06/2026 20,500 0 (0%) 993,403 20,365. 0 0 20,500 22,500 18,500
04/06/2026 20,500 0.1 (0.49%) 1,083,300 22,196.93 0 0 20,400 22,400 18,400
03/06/2026 20,400 0 (0%) 1,011,400 20,633.08 0 0 20,400 22,400 18,400
02/06/2026 20,400 0 (0%) 930,003 18,973.62 0 0 20,400 22,400 18,400
01/06/2026 20,400 -0.1 (-0.49%) 892,821 18,258.84 0 0 20,500 22,500 18,500
29/05/2026 20,500 0.1 (0.49%) 1,064,901 21,731.32 0 0 20,400 22,400 18,400
28/05/2026 20,400 -0.1 (-0.49%) 933,605 19,072. 0 0 20,500 22,500 18,500
27/05/2026 20,500 -0.1 (-0.49%) 1,030,002 21,116.85 0 0 20,600 22,600 18,600
26/05/2026 20,600 0 (0%) 887,200 18,276.63 0 0 20,600 22,600 18,600
25/05/2026 20,600 0 (0%) 1,077,204 22,190.24 0 0 20,600 22,600 18,600
22/05/2026 20,600 -0.1 (-0.48%) 1,294,226 26,676.7 0 0 20,700 22,700 18,700
21/05/2026 20,700 0.2 (0.98%) 1,304,801 26,888.36 0 0 20,500 22,500 18,500
20/05/2026 20,500 -0.1 (-0.49%) 808,101 16,590.51 0 0 20,600 22,600 18,600
19/05/2026 20,600 0 (0%) 1,062,401 21,854.38 0 0 20,600 22,600 18,600
18/05/2026 20,600 0.1 (0.49%) 1,030,821 21,203.67 0 0 20,500 22,500 18,500
15/05/2026 20,500 0 (0%) 1,208,100 24,771.92 0 0 20,500 22,500 18,500
14/05/2026 20,500 0.1 (0.49%) 1,066,400 21,778.4 0 0 20,400 22,400 18,400
13/05/2026 20,400 -0.1 (-0.49%) 833,300 17,066.76 0 0 20,500 22,500 18,500
12/05/2026 20,500 -0.2 (-0.97%) 978,400 20,050.41 0 0 20,700 22,700 18,700
11/05/2026 20,700 -0.2 (-0.96%) 1,005,911 20,875.47 0 0 20,900 22,900 18,900
08/05/2026 20,900 0.1 (0.48%) 754,100 15,779.27 0 0 20,800 22,800 18,800
07/05/2026 20,800 0.3 (1.46%) 1,033,632 21,469.24 0 0 20,500 22,500 18,500
06/05/2026 20,500 0.3 (1.49%) 1,191,800 24,331.56 0 0 20,200 22,200 18,200
05/05/2026 20,200 0.1 (0.5%) 1,312,903 26,472.44 0 0 20,100 22,100 18,100
04/05/2026 20,100 0.1 (0.5%) 994,201 19,890.7 0 0 20,000 22,000 18,000
29/04/2026 20,000 0 (0%) 1,014,409 20,291.78 0 0 20,000 22,000 18,000
28/04/2026 20,000 0 (0%) 1,114,412 22,289.4 0 0 20,000 22,000 18,000
24/04/2026 20,000 0 (0%) 983,000 19,572.29 0 0 20,000 22,000 18,000
23/04/2026 20,000 0 (0%) 1,236,710 24,789.08 0 0 20,000 22,000 18,000
22/04/2026 20,000 0.1 (0.5%) 1,016,012 20,328.01 0 0 19,900 21,800 18,000
21/04/2026 19,900 0 (0%) 1,072,300 21,342.19 0 0 19,900 21,800 18,000
20/04/2026 19,900 0 (0%) 784,010 15,605.69 0 0 19,900 21,800 18,000
17/04/2026 19,900 -0.1 (-0.5%) 849,200 16,949.64 0 0 20,000 22,000 18,000
16/04/2026 20,000 0 (0%) 824,800 16,463.91 0 0 20,000 22,000 18,000
15/04/2026 20,000 0.1 (0.5%) 794,577 15,824.53 0 0 19,900 21,800 18,000
14/04/2026 19,900 -0.1 (-0.5%) 920,100 18,374.24 0 0 20,000 22,000 18,000
13/04/2026 20,000 -0.1 (-0.5%) 973,303 19,449.21 0 0 20,100 22,100 18,100
10/04/2026 20,100 0 (0%) 1,164,900 23,468.86 0 0 20,100 22,100 18,100
09/04/2026 20,100 -0.2 (-0.99%) 1,102,300 22,281.32 0 0 20,300 22,300 18,300
08/04/2026 20,300 0.2 (1.%) 1,342,903 27,178.55 0 0 20,100 22,100 18,100
07/04/2026 20,100 0.1 (0.5%) 1,469,200 29,464.34 0 0 20,000 22,000 18,000
06/04/2026 20,000 -0.1 (-0.5%) 1,033,700 20,779.08 0 0 20,100 22,100 18,100
03/04/2026 20,100 -0.1 (-0.5%) 1,120,500 22,688.44 0 0 20,200 22,200 18,200
02/04/2026 20,200 0 (0%) 1,215,200 24,461.63 0 0 20,200 22,200 18,200
01/04/2026 20,200 0.1 (0.5%) 1,201,113 24,267.62 0 0 20,100 22,100 18,100
31/03/2026 20,100 0.2 (1.01%) 1,425,600 28,523.05 0 0 19,900 21,800 18,000
30/03/2026 19,900 -0.1 (-0.5%) 1,097,313 21,788.12 0 0 20,000 22,000 18,000
27/03/2026 20,000 0.1 (0.5%) 1,202,401 23,943.98 0 0 19,900 21,800 18,000
26/03/2026 19,900 -0.1 (-0.5%) 1,071,300 21,342.66 0 0 20,000 22,000 18,000
25/03/2026 20,000 0.2 (1.01%) 1,025,100 20,494.17 0 0 19,800 21,700 17,900
24/03/2026 19,800 0.1 (0.51%) 1,269,300 25,122.12 0 0 19,700 21,600 17,800
23/03/2026 19,700 -0.1 (-0.51%) 1,214,500 23,949.38 0 0 19,800 21,700 17,900
20/03/2026 19,800 -0.3 (-1.49%) 1,243,800 24,788.23 0 0 20,100 22,100 18,100
19/03/2026 20,100 -0.1 (-0.5%) 1,163,701 23,360.53 0 0 20,200 22,200 18,200
18/03/2026 20,200 -0.1 (-0.49%) 1,111,400 22,578.99 0 0 20,300 22,300 18,300
17/03/2026 20,300 0.1 (0.5%) 1,116,800 22,675.07 0 0 20,200 22,200 18,200
16/03/2026 20,200 0 (0%) 1,341,813 27,134.72 0 0 20,200 22,200 18,200
13/03/2026 20,200 -0.2 (-0.98%) 1,322,300 26,888.55 0 0 20,400 22,400 18,400
12/03/2026 20,400 0 (0%) 1,137,700 23,094.54 0 0 20,400 22,400 18,400
11/03/2026 20,400 0.1 (0.49%) 1,258,702 25,601.7 0 0 20,300 22,300 18,300
10/03/2026 20,300 0.1 (0.5%) 1,508,201 30,613.49 0 0 20,200 22,200 18,200
09/03/2026 20,200 -0.1 (-0.49%) 1,157,100 23,361.15 0 0 20,300 22,300 18,300
06/03/2026 20,300 -0.1 (-0.49%) 1,179,900 24,001.57 0 0 20,400 22,400 18,400
05/03/2026 20,400 0.2 (0.99%) 1,542,304 31,502.58 0 0 20,200 22,200 18,200
04/03/2026 20,200 0.1 (0.5%) 1,222,400 24,630.94 0 0 20,100 22,100 18,100
03/03/2026 20,100 0.1 (0.5%) 1,215,600 24,434.11 0 0 20,000 22,000 18,000
02/03/2026 20,000 -0.3 (-1.48%) 1,278,100 25,595.66 0 0 20,300 22,300 18,300
27/02/2026 20,300 -0.2 (-0.98%) 1,150,800 23,371.22 0 0 20,500 22,500 18,500
26/02/2026 20,500 0.2 (0.99%) 1,410,210 28,687.47 0 0 20,300 22,300 18,300
25/02/2026 20,300 0 (0%) 1,239,500 25,166.08 0 0 20,300 22,300 18,300
24/02/2026 20,300 0 (0%) 1,220,103 24,749.5 0 0 20,300 22,300 18,300
23/02/2026 20,300 0.2 (1.%) 1,157,100 23,480.12 0 0 20,100 22,100 18,100
13/02/2026 20,100 0 (0%) 1,156,316 23,243.23 0 0 20,100 22,100 18,100
12/02/2026 20,100 0 (0%) 1,121,803 22,549.38 0 0 20,100 22,100 18,100
11/02/2026 20,100 0.1 (0.5%) 1,318,073 26,481.81 0 0 20,000 22,000 18,000
10/02/2026 20,000 0.1 (0.5%) 1,088,500 21,667.75 0 0 19,900 21,800 18,000
09/02/2026 19,900 -0.2 (-1.%) 999,209 19,994.21 0 0 20,100 22,100 18,100
06/02/2026 20,100 -0.2 (-0.99%) 1,328,101 26,823.96 0 0 20,300 22,300 18,300
05/02/2026 20,300 0.1 (0.5%) 1,234,300 24,911.56 0 0 20,200 22,200 18,200
04/02/2026 20,200 -0.1 (-0.49%) 1,112,601 22,608.68 0 0 20,300 22,300 18,300
03/02/2026 20,300 0.1 (0.5%) 1,144,100 23,130.87 0 0 20,200 22,200 18,200
02/02/2026 20,200 0 (0%) 1,068,620 21,561.34 0 0 20,200 22,200 18,200
30/01/2026 20,200 0 (0%) 1,234,044 24,953.86 0 0 20,200 22,200 18,200
29/01/2026 20,200 0.1 (0.5%) 1,033,215 20,854.23 0 0 20,100 22,100 18,100
28/01/2026 20,100 0.4 (2.03%) 1,048,111 20,921.36 0 0 19,700 21,600 17,800
27/01/2026 19,700 0 (0%) 1,654,727 32,600.68 0 0 19,700 21,600 17,800
26/01/2026 19,700 0 (0%) 1,802,610 35,585.83 0 0 19,700 21,600 17,800
23/01/2026 19,700 0 (0%) 1,466,210 28,902.64 0 0 19,700 21,600 17,800
22/01/2026 19,700 -0.1 (-0.51%) 1,431,301 28,457.18 0 0 19,800 21,700 17,900
21/01/2026 19,800 -0.2 (-1%) 1,724,501 34,165.73 0 0 20,000 22,000 18,000
20/01/2026 20,000 -0.1 (-0.5%) 1,837,637 36,845.19 0 0 20,100 22,100 18,100
19/01/2026 20,100 0 (0%) 1,515,412 30,607.83 0 0 20,100 22,100 18,100
16/01/2026 20,100 0.1 (0.5%) 1,807,103 36,466.5 0 0 20,000 22,000 18,000
15/01/2026 20,000 0 (0%) 1,523,901 30,476.96 0 0 20,000 22,000 18,000
14/01/2026 20,000 0 (0%) 1,373,432 27,469.55 0 0 20,000 22,000 18,000
13/01/2026 20,000 -0.1 (-0.5%) 1,546,803 31,211.36 0 0 20,100 22,100 18,100
12/01/2026 20,100 0.1 (0.5%) 2,006,651 40,238.22 0 0 20,000 22,000 18,000
09/01/2026 20,000 0.1 (0.5%) 1,503,862 30,187.39 0 0 19,900 21,800 18,000
08/01/2026 19,900 0.2 (1.02%) 1,817,218 36,127.88 0 0 19,700 21,600 17,800
07/01/2026 19,700 0.2 (1.03%) 1,704,014 33,526.1 0 0 19,500 21,400 17,600
06/01/2026 19,500 0.1 (0.52%) 1,356,302 26,362.13 0 0 19,400 21,300 17,500
05/01/2026 19,400 -0.1 (-0.51%) 1,406,977 27,437.89 0 0 19,500 21,400 17,600

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