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
29/09/2026 5,800 -0.1 (-1.69%) 90,002 530.23 0 0 5,900 6,700 5,100
28/09/2026 5,900 0 (0%) 138,822 814.09 0 0 5,900 6,700 5,100
25/09/2026 6,000 0.2 (3.45%) 217,816 1,275.07 0 0 5,800 6,600 5,000
24/09/2026 5,900 0.1 (1.72%) 220,671 1,279.05 0 0 5,800 6,600 5,000
23/09/2026 5,800 0 (0%) 15,664 90.6 0 0 5,800 6,600 5,000
22/09/2026 5,900 0.1 (1.72%) 12,826 74.99 0 0 5,800 6,600 5,000
21/09/2026 5,900 0.1 (1.72%) 15,504 90.48 0 0 5,800 6,600 5,000
18/09/2026 5,900 0 (0%) 32,943 192.02 0 0 5,900 6,700 5,100
17/09/2026 6,000 0 (0%) 70,012 410.16 0 0 6,000 6,900 5,100
16/09/2026 6,100 0 (0%) 87,884 526.46 0 0 6,100 7,000 5,200
15/09/2026 6,000 0 (0%) 367,991 2,241.11 0 0 6,000 6,900 5,100
14/09/2026 6,100 0 (0%) 43,750 261.56 0 0 6,100 7,000 5,200
11/09/2026 6,000 -0.1 (-1.64%) 128,237 782.14 0 0 6,100 7,000 5,200
10/09/2026 6,200 0.2 (3.33%) 442,865 2,708.85 0 0 6,000 6,900 5,100
09/09/2026 6,100 0.1 (1.67%) 221,909 1,339.65 0 0 6,000 6,900 5,100
08/09/2026 6,100 0.1 (1.67%) 802,742 4,818.39 0 0 6,000 6,900 5,100
07/09/2026 6,100 0.1 (1.67%) 395,410 2,370.86 0 0 6,000 6,900 5,100
04/09/2026 6,100 0.1 (1.67%) 168,194 1,004. 0 0 6,000 6,900 5,100
03/09/2026 6,000 -0.1 (-1.64%) 265,924 1,604.96 0 0 6,100 7,000 5,200
28/08/2026 6,000 -0.1 (-1.64%) 249,409 1,532.49 0 0 6,100 7,000 5,200
27/08/2026 6,000 -0.1 (-1.64%) 415,679 2,525.77 0 0 6,100 7,000 5,200
26/08/2026 6,100 0 (0%) 231,328 1,409.9 0 0 6,100 7,000 5,200
25/08/2026 6,100 0 (0%) 225,382 1,366.3 0 0 6,100 7,000 5,200
24/08/2026 6,100 -0.1 (-1.61%) 182,679 1,115.15 0 0 6,200 7,100 5,300
21/08/2026 6,200 0 (0%) 232,954 1,439.99 0 0 6,200 7,100 5,300
20/08/2026 6,200 0 (0%) 230,916 1,426.29 1,191,500 8,459.65 6,200 7,100 5,300
19/08/2026 6,200 0 (0%) 250,126 1,544.92 0 0 6,200 7,100 5,300
18/08/2026 6,300 -0.1 (-1.56%) 54,200 333.44 0 0 6,400 7,300 5,500
17/08/2026 6,200 0 (0%) 347,736 2,217.41 0 0 6,200 7,100 5,300
14/08/2026 6,400 0.3 (4.92%) 667,918 4,135.51 0 0 6,100 7,000 5,200
13/08/2026 6,200 0.1 (1.64%) 54,427 332.58 0 0 6,100 7,000 5,200
12/08/2026 6,100 -0.1 (-1.61%) 79,159 483.44 0 0 6,200 7,100 5,300
11/08/2026 6,200 -0.2 (-3.13%) 173,554 1,084.38 0 0 6,400 7,300 5,500
10/08/2026 6,400 0 (0%) 246,318 1,572.24 0 0 6,400 7,300 5,500
07/08/2026 6,400 0 (0%) 159,610 1,016.25 0 0 6,400 7,300 5,500
06/08/2026 6,400 0 (0%) 111,709 714.41 0 0 6,400 7,300 5,500
05/08/2026 6,500 0.1 (1.56%) 491,716 3,162.24 0 0 6,400 7,300 5,500
04/08/2026 6,500 -0.1 (-1.52%) 258,661 1,659.29 0 0 6,600 7,500 5,700
03/08/2026 6,600 0.1 (1.54%) 254,834 1,669.33 0 0 6,500 7,400 5,600
31/07/2026 6,600 0.2 (3.13%) 533,803 3,444.56 0 0 6,400 7,300 5,500
30/07/2026 6,400 0.2 (3.23%) 837,167 5,363.87 0 0 6,200 7,100 5,300
29/07/2026 6,300 0 (0%) 292,403 1,827.27 0 0 6,300 7,200 5,400
28/07/2026 6,500 0 (0%) 21,721 137.08 0 0 6,500 7,400 5,600
27/07/2026 6,500 0 (0%) 256,273 1,653.46 0 0 6,500 7,400 5,600
24/07/2026 6,500 0.1 (1.56%) 209,401 1,359.8 0 0 6,400 7,300 5,500
23/07/2026 6,500 0.1 (1.56%) 230,167 1,471.72 0 0 6,400 7,300 5,500
22/07/2026 6,600 0 (0%) 277,205 1,763.3 0 0 6,600 7,500 5,700
21/07/2026 6,500 -0.1 (-1.52%) 280,448 1,856.4 0 0 6,600 7,500 5,700
20/07/2026 6,700 -0.1 (-1.47%) 540,638 3,592.29 0 0 6,800 7,800 5,800
17/07/2026 6,800 0 (0%) 355,709 2,401.02 0 0 6,800 7,800 5,800
16/07/2026 6,800 0 (0%) 407,441 2,753.42 0 0 6,800 7,800 5,800
15/07/2026 6,800 0 (0%) 235,525 1,599.17 0 0 6,800 7,800 5,800
14/07/2026 6,800 0 (0%) 389,191 2,642.4 0 0 6,800 7,800 5,800
13/07/2026 6,800 0 (0%) 443,729 3,016.15 0 0 6,800 7,800 5,800
10/07/2026 6,900 0 (0%) 275,983 1,881.93 0 0 6,900 7,900 5,900
09/07/2026 6,800 -0.1 (-1.45%) 353,984 2,434.15 0 0 6,900 7,900 5,900
08/07/2026 6,900 0.1 (1.47%) 387,698 2,692.78 0 0 6,800 7,800 5,800
07/07/2026 6,900 0 (0%) 354,571 2,421.1 0 0 6,900 7,900 5,900
06/07/2026 6,900 -0.1 (-1.43%) 422,252 2,921.76 0 0 7,000 8,000 6,000
03/07/2026 7,100 0.1 (1.43%) 773,588 5,451.93 0 0 7,000 8,000 6,000
02/07/2026 7,100 0.1 (1.43%) 907,540 6,386.1 0 0 7,000 8,000 6,000
01/07/2026 7,000 0 (0%) 858,222 6,013.78 0 0 7,000 8,000 6,000
30/06/2026 7,100 0.4 (5.97%) 1,123,304 7,815.27 0 0 6,700 7,700 5,700
29/06/2026 6,800 0.3 (4.62%) 796,575 5,301.32 0 0 6,500 7,400 5,600
26/06/2026 6,600 0.1 (1.54%) 390,356 2,535.54 0 0 6,500 7,400 5,600
25/06/2026 6,600 0.1 (1.54%) 520,632 3,398.72 0 0 6,500 7,400 5,600
24/06/2026 6,600 0 (0%) 588,883 3,853.13 0 0 6,600 7,500 5,700
23/06/2026 6,700 0 (0%) 635,925 4,221.77 0 0 6,700 7,700 5,700
22/06/2026 6,800 0.1 (1.49%) 823,992 5,514.95 0 0 6,700 7,700 5,700
19/06/2026 6,800 0.1 (1.49%) 472,227 3,163.05 0 0 6,700 7,700 5,700
18/06/2026 6,700 0 (0%) 503,740 3,371.58 0 0 6,700 7,700 5,700
17/06/2026 6,800 0.1 (1.49%) 673,519 4,512.64 0 0 6,700 7,700 5,700
16/06/2026 6,800 0 (0%) 533,318 3,575.58 30,000 174 6,800 7,800 5,800
15/06/2026 6,800 0 (0%) 751,018 5,139.07 0 0 6,800 7,800 5,800
12/06/2026 6,900 -0.1 (-1.43%) 1,039,801 7,092.21 0 0 7,000 8,000 6,000
11/06/2026 7,000 0 (0%) 1,408,346 9,802.64 0 0 7,000 8,000 6,000
10/06/2026 7,000 0.3 (4.48%) 1,666,843 11,646.6 0 0 6,700 7,700 5,700
09/06/2026 6,800 0.1 (1.49%) 696,562 4,687.76 0 0 6,700 7,700 5,700
08/06/2026 6,700 -0.1 (-1.47%) 116,690 776.25 0 0 6,800 7,800 5,800
05/06/2026 6,700 -0.1 (-1.47%) 82,215 560.45 0 0 6,800 7,800 5,800
04/06/2026 6,800 -0.2 (-2.86%) 107,177 730.73 0 0 7,000 8,000 6,000
03/06/2026 6,900 -0.3 (-4.17%) 168,686 1,176.82 0 0 7,200 8,200 6,200
02/06/2026 6,900 -0.5 (-6.76%) 307,824 2,212.48 0 0 7,400 8,500 6,300
01/06/2026 7,500 0.1 (1.35%) 314,962 2,331.07 28,300 178.29 7,400 8,500 6,300
29/05/2026 7,300 0.1 (1.39%) 789,220 5,878.04 0 0 7,200 8,200 6,200
28/05/2026 7,500 0.3 (4.17%) 255,061 1,838.22 0 0 7,200 8,200 6,200
27/05/2026 7,100 -0.4 (-5.33%) 164,794 1,181.37 2,046,800 13,099.52 7,500 8,600 6,400
26/05/2026 7,400 0.6 (8.82%) 517,900 3,909.31 0 0 6,800 9,500 4,100
25/05/2026 6,800 0 (0%) 0 0 0 0 6,800 0 0
22/05/2026 6,800 0 (0%) 0 0 0 0 6,800 0 0
21/05/2026 6,800 0 (0%) 0 0 0 0 6,800 0 0
20/05/2026 6,800 0 (0%) 0 0 0 0 6,800 0 0
19/05/2026 6,800 0 (0%) 0 0 0 0 6,800 0 0
18/05/2026 6,800 0 (0%) 0 0 0 0 6,800 0 0
15/05/2026 6,800 0 (0%) 0 0 0 0 6,800 0 0
14/05/2026 6,800 0 (0%) 579,659 3,912.67 0 0 6,800 7,400 6,200
13/05/2026 6,800 -0.1 (-1.45%) 307,725 2,110.04 0 0 6,900 7,500 6,300
12/05/2026 6,900 0.1 (1.47%) 250,647 1,697.53 0 0 6,800 7,400 6,200
11/05/2026 6,800 -0.1 (-1.45%) 409,941 2,702.2 0 0 6,900 7,500 6,300
08/05/2026 6,900 -0.1 (-1.43%) 339,897 2,295.1 0 0 7,000 7,700 6,300
07/05/2026 7,000 -0.1 (-1.41%) 274,482 1,878.93 0 0 7,100 7,800 6,400
06/05/2026 7,100 0 (0%) 327,379 2,268.59 0 0 7,100 7,800 6,400
05/05/2026 7,100 -0.1 (-1.39%) 203,542 1,433.64 0 0 7,200 7,900 6,500
04/05/2026 7,200 -0.2 (-2.7%) 185,390 1,342.7 0 0 7,400 8,100 6,700
29/04/2026 7,400 -0.4 (-5.13%) 297,564 2,184.31 0 0 7,800 8,500 7,100
28/04/2026 7,800 0.6 (8.33%) 1,552,024 10,534.23 0 0 7,200 7,900 6,500
24/04/2026 7,200 -0.8 (-10%) 1,157,212 8,454.43 0 0 8,000 8,800 7,200
23/04/2026 8,000 -0.8 (-9.09%) 900,721 7,441.16 0 0 8,800 9,600 8,000
22/04/2026 8,800 -0.2 (-2.22%) 1,635,017 14,202.91 0 0 9,000 9,900 8,100
21/04/2026 9,000 0.5 (5.88%) 2,162,427 18,969.89 0 0 8,500 9,300 7,700
20/04/2026 8,500 0.2 (2.41%) 865,931 7,344.42 0 0 8,300 9,100 7,500
17/04/2026 8,300 -0.2 (-2.35%) 1,700,254 14,258.56 0 0 8,500 9,300 7,700
16/04/2026 8,500 0.6 (7.59%) 2,270,823 19,265.69 0 0 7,900 8,600 7,200
15/04/2026 7,900 0.7 (9.72%) 1,127,927 8,707.76 0 0 7,200 7,900 6,500
14/04/2026 7,200 -0.2 (-2.7%) 183,122 1,317.49 0 0 7,400 8,100 6,700
13/04/2026 7,400 0.3 (4.23%) 509,287 3,717.24 0 0 7,100 7,800 6,400
10/04/2026 7,100 -0.7 (-8.97%) 1,103,342 7,848.06 0 0 7,800 8,500 7,100
09/04/2026 7,800 -0.8 (-9.3%) 534,857 4,343.1 0 0 8,600 9,400 7,800
08/04/2026 8,600 -0.1 (-1.15%) 455,591 3,937.87 0 0 8,700 9,500 7,900
07/04/2026 8,700 -0.1 (-1.14%) 557,274 4,947.77 0 0 8,800 9,600 8,000
06/04/2026 8,800 -0.2 (-2.22%) 676,109 6,037.92 0 0 9,000 9,900 8,100
03/04/2026 9,000 0.2 (2.27%) 759,967 6,781.72 0 0 8,800 9,600 8,000
02/04/2026 8,800 0.2 (2.33%) 740,462 6,347.89 0 0 8,600 9,400 7,800
01/04/2026 8,600 0.2 (2.38%) 828,573 7,263.15 0 0 8,400 9,200 7,600
31/03/2026 8,400 0.7 (9.09%) 1,511,957 12,545.19 0 0 7,700 8,400 7,000
30/03/2026 7,700 0.7 (10%) 1,726,154 12,979.28 0 0 7,000 7,700 6,300

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
THEO DẤU VĨ MÔ: TRIỂN VỌNG NÀO CHO NGÀNH BĐS CUỐI NĂM?| CHỨNG AND CHILL
Liên kết nhanh