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 54,400 0 (0%) 1,100 58.85 0 0 54,400 62,500 46,300
25/06/2026 55,000 -0.5 (-0.9%) 500 27.2 0 0 55,500 63,800 47,200
24/06/2026 55,700 0.7 (1.27%) 502 27.86 0 0 55,000 63,200 46,800
23/06/2026 55,000 0 (0%) 300 16.5 0 0 55,000 63,200 46,800
22/06/2026 55,000 0 (0%) 0 0 0 0 55,000 63,200 46,800
19/06/2026 55,000 0 (0%) 0 0 0 0 55,000 63,200 46,800
18/06/2026 55,000 0 (0%) 1 0.06 0 0 55,000 63,200 46,800
17/06/2026 55,000 1 (1.85%) 1,060 58.13 0 0 54,000 62,100 45,900
16/06/2026 54,000 0 (0%) 16 0.94 0 0 54,000 62,100 45,900
15/06/2026 54,000 0.2 (0.37%) 100 5.4 0 0 53,800 61,800 45,800
12/06/2026 55,400 0 (0%) 821 44.18 0 0 55,400 63,700 47,100
11/06/2026 55,400 0 (0%) 0 0 0 0 55,400 63,700 47,100
10/06/2026 55,400 1.4 (2.59%) 100 5.54 0 0 54,000 62,100 45,900
09/06/2026 53,800 0.7 (1.32%) 400 21.58 0 0 53,100 61,000 45,200
08/06/2026 53,100 0.1 (0.19%) 600 31.86 0 0 53,000 60,900 45,100
05/06/2026 53,000 -2.6 (-4.68%) 300 15.9 0 0 55,600 63,900 47,300
04/06/2026 55,600 0 (0%) 0 0 0 0 55,600 63,900 47,300
03/06/2026 55,600 0 (0%) 0 0 0 0 55,600 63,900 47,300
02/06/2026 55,600 2.1 (3.93%) 101 5.61 0 0 53,500 61,500 45,500
01/06/2026 53,500 -2.4 (-4.29%) 100 5.35 0 0 55,900 64,200 47,600
29/05/2026 55,900 2.1 (3.9%) 126 6.99 0 0 53,800 61,800 45,800
28/05/2026 55,000 0.9 (1.66%) 605 32.52 0 0 54,100 62,200 46,000
27/05/2026 53,500 -2.5 (-4.46%) 1,835 99.31 0 0 56,000 64,400 47,600
26/05/2026 56,000 0 (0%) 9 0.49 0 0 56,000 64,400 47,600
25/05/2026 56,000 0 (0%) 101 5.65 0 0 56,000 64,400 47,600
22/05/2026 56,900 2.4 (4.4%) 11,601 649.39 0 0 54,500 62,600 46,400
21/05/2026 54,500 0 (0%) 0 0 0 0 54,500 62,600 46,400
20/05/2026 54,500 0.7 (1.3%) 101 5.5 0 0 53,800 61,800 45,800
19/05/2026 54,500 1 (1.87%) 1,211 65.15 0 0 53,500 61,500 45,500
18/05/2026 53,800 0.3 (0.56%) 402 21.51 0 0 53,500 61,500 45,500
15/05/2026 53,500 0 (0%) 1,900 101.65 0 0 53,500 61,500 45,500
14/05/2026 54,700 -0.3 (-0.55%) 4,000 214.12 0 0 55,000 63,200 46,800
13/05/2026 55,000 3.7 (7.21%) 107 5.87 0 0 51,300 58,900 43,700
12/05/2026 53,300 -0.1 (-0.19%) 300 15.38 0 0 53,400 61,400 45,400
11/05/2026 53,400 0 (0%) 50 2.67 0 0 53,400 61,400 45,400
08/05/2026 53,400 0 (0%) 100 5.34 0 0 53,400 61,400 45,400
07/05/2026 53,400 0 (0%) 2 0.1 0 0 53,400 61,400 45,400
06/05/2026 53,400 0 (0%) 0 0 0 0 53,400 61,400 45,400
05/05/2026 53,300 0 (0%) 600 32.02 0 0 53,300 61,200 45,400
04/05/2026 53,000 -3 (-5.36%) 2,365 125.97 0 0 56,000 64,400 47,600
29/04/2026 56,000 0 (0%) 40 2.03 0 0 56,000 64,400 47,600
28/04/2026 56,000 -1.4 (-2.44%) 170 9.29 0 0 57,400 66,000 48,800
24/04/2026 57,400 3.6 (6.69%) 124 7.05 0 0 53,800 61,800 45,800
23/04/2026 54,400 0.5 (0.93%) 1,000 53.81 0 0 53,900 61,900 45,900
22/04/2026 57,000 0.2 (0.35%) 526 29.94 0 0 56,800 65,300 48,300
21/04/2026 57,200 -0.3 (-0.52%) 1,850 105.17 0 0 57,500 66,100 48,900
20/04/2026 57,800 0.7 (1.23%) 2,513 144.57 0 0 57,100 65,600 48,600
17/04/2026 57,900 1.9 (3.39%) 4,829 275.83 0 0 56,000 64,400 47,600
16/04/2026 56,200 0.6 (1.08%) 2,710 151.72 0 0 55,600 63,900 47,300
15/04/2026 55,600 0 (0%) 1,600 88.96 0 0 55,600 63,900 47,300
14/04/2026 55,500 -0.2 (-0.36%) 601 33.42 0 0 55,700 64,000 47,400
13/04/2026 55,700 0 (0%) 601 33.48 0 0 55,700 64,000 47,400
10/04/2026 55,800 0.2 (0.36%) 3,204 178.37 0 0 55,600 63,900 47,300
09/04/2026 55,600 -0.1 (-0.18%) 900 50.04 0 0 55,700 64,000 47,400
08/04/2026 56,300 1 (1.81%) 501 27.93 0 0 55,300 63,500 47,100
07/04/2026 55,400 -0.1 (-0.18%) 2,712 149.96 0 0 55,500 63,800 47,200
06/04/2026 55,500 0 (0%) 3,700 205.35 0 0 55,500 63,800 47,200
03/04/2026 55,500 0 (0%) 400 22.2 0 0 55,500 63,800 47,200
02/04/2026 55,500 -0.1 (-0.18%) 400 22.2 0 0 55,600 63,900 47,300
01/04/2026 55,600 -1.1 (-1.94%) 500 27.78 0 0 56,700 65,200 48,200
31/03/2026 56,000 1 (1.82%) 200 11.33 0 0 55,000 63,200 46,800
30/03/2026 56,000 0 (0%) 1,106 60.87 0 0 56,000 64,400 47,600
27/03/2026 56,000 0 (0%) 1,800 100.8 0 0 56,000 64,400 47,600
26/03/2026 56,000 -1 (-1.75%) 1,106 61.98 0 0 57,000 65,500 48,500
25/03/2026 57,000 0.6 (1.06%) 100 5.7 0 0 56,400 64,800 48,000
24/03/2026 55,900 -0.6 (-1.06%) 500 28.18 10,000 481 56,500 64,900 48,100
23/03/2026 56,500 0 (0%) 0 0 0 0 56,500 64,900 48,100
20/03/2026 56,500 -2.1 (-3.58%) 200 11.3 0 0 58,600 67,300 49,900
19/03/2026 57,300 2 (3.62%) 10,700 627.53 0 0 55,300 63,500 47,100
18/03/2026 55,200 -0.7 (-1.25%) 500 27.66 0 0 55,900 64,200 47,600
17/03/2026 55,800 -0.2 (-0.36%) 2,654 148.36 0 0 56,000 64,400 47,600
16/03/2026 56,000 0.7 (1.27%) 8,013 448.69 0 0 55,300 63,500 47,100
13/03/2026 55,200 2.4 (4.55%) 200 11.06 0 0 52,800 60,700 44,900
12/03/2026 52,200 -1.9 (-3.51%) 3,103 163.94 0 0 54,100 62,200 46,000
11/03/2026 54,000 0.7 (1.31%) 2,200 118.95 0 0 53,300 61,200 45,400
10/03/2026 54,800 3.6 (7.03%) 7,100 378.56 0 0 51,200 58,800 43,600
09/03/2026 51,000 -4.7 (-8.44%) 1,300 66.6 0 0 55,700 64,000 47,400
06/03/2026 55,600 -0.2 (-0.36%) 1,600 89.12 0 0 55,800 64,100 47,500
05/03/2026 55,700 -0.1 (-0.18%) 1,000 55.78 0 0 55,800 64,100 47,500
04/03/2026 55,800 -0.2 (-0.36%) 1,300 72.56 0 0 56,000 64,400 47,600
03/03/2026 55,900 -0.1 (-0.18%) 5,300 296.78 0 0 56,000 64,400 47,600
02/03/2026 56,000 -4 (-6.67%) 3,200 179.2 0 0 60,000 69,000 51,000
27/02/2026 56,000 0 (0%) 27,800 1,668.36 0 0 56,000 64,400 47,600
26/02/2026 56,300 0.3 (0.54%) 5,500 307.95 0 0 56,000 64,400 47,600
25/02/2026 56,000 -0.1 (-0.18%) 5,102 285.87 0 0 56,100 64,500 47,700
24/02/2026 56,000 -0.3 (-0.53%) 2,800 156.96 0 0 56,300 64,700 47,900
23/02/2026 56,000 -0.2 (-0.36%) 3,700 208.3 0 0 56,200 64,600 47,800
13/02/2026 57,000 0.9 (1.6%) 600 33.73 0 0 56,100 64,500 47,700
12/02/2026 58,000 1.7 (3.02%) 5,700 319.61 0 0 56,300 64,700 47,900
11/02/2026 58,800 2.9 (5.19%) 1,300 73.25 0 0 55,900 64,200 47,600
10/02/2026 55,800 -0.3 (-0.53%) 400 22.34 0 0 56,100 64,500 47,700
09/02/2026 55,700 -0.6 (-1.07%) 208 11.67 0 0 56,300 64,700 47,900
06/02/2026 56,500 0.4 (0.71%) 200 11.25 0 0 56,100 64,500 47,700
05/02/2026 56,000 -1 (-1.75%) 1,400 78.53 0 0 57,000 65,500 48,500
04/02/2026 57,000 -1.8 (-3.06%) 101 5.76 0 0 58,800 67,600 50,000
03/02/2026 58,700 2.6 (4.63%) 2,004 117.8 0 0 56,100 64,500 47,700
02/02/2026 56,000 -1 (-1.75%) 1,100 61.73 0 0 57,000 65,500 48,500
30/01/2026 58,700 2.7 (4.82%) 1,000 57.01 0 0 56,000 64,400 47,600
29/01/2026 56,000 0 (0%) 1,100 61.61 0 0 56,000 64,400 47,600
28/01/2026 56,100 -0.1 (-0.18%) 1,800 100.82 0 0 56,200 64,600 47,800
27/01/2026 56,000 0.2 (0.36%) 400 22.48 0 0 55,800 64,100 47,500
26/01/2026 55,600 -0.4 (-0.71%) 600 33.49 0 0 56,000 64,400 47,600
23/01/2026 56,000 0 (0%) 100 5.6 0 0 56,000 64,400 47,600
22/01/2026 56,000 0 (0%) 416 23.31 0 0 56,000 64,400 47,600
21/01/2026 56,000 0.1 (0.18%) 200 11.2 0 0 55,900 64,200 47,600
20/01/2026 56,000 0.3 (0.54%) 500 27.96 0 0 55,700 64,000 47,400
19/01/2026 56,100 0.2 (0.36%) 2,002 111.52 0 0 55,900 64,200 47,600
16/01/2026 56,100 0.1 (0.18%) 2,100 117.35 0 0 56,000 64,400 47,600
15/01/2026 56,000 -0.1 (-0.18%) 1,700 95.25 0 0 56,100 64,500 47,700
14/01/2026 56,100 0 (0%) 503 28.22 0 0 56,100 64,500 47,700
13/01/2026 56,100 0 (0%) 900 50.52 0 0 56,100 64,500 47,700
12/01/2026 56,000 -0.5 (-0.88%) 2,500 140.32 0 0 56,500 64,900 48,100
09/01/2026 57,700 1.1 (1.94%) 1,200 67.84 0 0 56,600 65,000 48,200
08/01/2026 56,500 -0.4 (-0.7%) 1,000 56.62 0 0 56,900 65,400 48,400
07/01/2026 56,900 0 (0%) 4,634 263.73 0 0 56,900 65,400 48,400
06/01/2026 57,000 0.3 (0.53%) 800 45.53 0 0 56,700 65,200 48,200
05/01/2026 57,900 1.8 (3.21%) 1,924 109.12 0 0 56,100 64,500 47,700
31/12/2025 56,100 -5.3 (-8.63%) 104 5.83 0 0 61,400 70,600 52,200
30/12/2025 61,400 0 (0%) 0 0 0 0 61,400 70,600 52,200
29/12/2025 61,400 2.4 (4.07%) 115 7.06 0 0 59,000 67,800 50,200

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