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
25/09/2026 10,100 -0.1 (-0.98%) 522 5.32 0 0 10,200 11,700 8,700
24/09/2026 10,200 -0.2 (-1.92%) 6,001 61.37 0 0 10,400 11,900 8,900
23/09/2026 10,300 0 (0%) 12,904 133.62 0 0 10,300 11,800 8,800
22/09/2026 10,400 0.1 (0.97%) 1,616 16.7 0 0 10,300 11,800 8,800
21/09/2026 10,200 -0.1 (-0.97%) 22,904 234.88 0 0 10,300 11,800 8,800
18/09/2026 10,400 0.3 (2.97%) 10,317 105.78 0 0 10,100 11,600 8,600
17/09/2026 10,300 0.3 (3%) 849 8.59 0 0 10,000 11,500 8,500
16/09/2026 10,000 0.3 (3.09%) 443 4.43 0 0 9,700 11,100 8,300
15/09/2026 10,100 0.2 (2.02%) 21,374 207.73 0 0 9,900 11,300 8,500
14/09/2026 9,900 0 (0%) 2,868 28.43 0 0 9,900 11,300 8,500
11/09/2026 10,000 0 (0%) 4,607 45.68 0 0 10,000 11,500 8,500
10/09/2026 10,000 0 (0%) 13 0.13 0 0 10,000 11,500 8,500
09/09/2026 10,000 0.1 (1.01%) 6,700 67.01 0 0 9,900 11,300 8,500
08/09/2026 9,900 0 (0%) 10 0.1 0 0 9,900 11,300 8,500
07/09/2026 10,000 0 (0%) 1,530 15.22 0 0 10,000 11,500 8,500
04/09/2026 10,000 -0.1 (-0.99%) 3,831 38.32 0 0 10,100 11,600 8,600
03/09/2026 10,100 0 (0%) 904 9.09 0 0 10,100 11,600 8,600
28/08/2026 10,100 0.1 (1%) 2,002 20.19 0 0 10,000 11,500 8,500
27/08/2026 10,000 0 (0%) 2,000 20 0 0 10,000 11,500 8,500
26/08/2026 10,200 0.1 (0.99%) 12,385 123.3 0 0 10,100 11,600 8,600
25/08/2026 10,000 -0.3 (-2.91%) 3,400 34.29 0 0 10,300 11,800 8,800
24/08/2026 10,300 0.3 (3%) 816 8.41 0 0 10,000 11,500 8,500
21/08/2026 10,300 0.4 (4.04%) 3,426 34.12 0 0 9,900 11,300 8,500
20/08/2026 9,800 -0.3 (-2.97%) 12,802 127.09 0 0 10,100 11,600 8,600
19/08/2026 10,100 -0.3 (-2.88%) 633 6.45 0 0 10,400 11,900 8,900
18/08/2026 10,400 -0.1 (-0.95%) 1,212 12.61 0 0 10,500 12,000 9,000
17/08/2026 10,400 0.2 (1.96%) 24,700 259.97 0 0 10,200 11,700 8,700
14/08/2026 10,100 -0.3 (-2.88%) 1,320 13.43 0 0 10,400 11,900 8,900
13/08/2026 10,400 0.3 (2.97%) 280 2.92 0 0 10,100 11,600 8,600
12/08/2026 10,100 -0.1 (-0.98%) 3,120 31.51 0 0 10,200 11,700 8,700
11/08/2026 10,200 0 (0%) 5,105 52.07 0 0 10,200 11,700 8,700
10/08/2026 10,200 -0.1 (-0.97%) 2,200 22.44 0 0 10,300 11,800 8,800
07/08/2026 10,200 0 (0%) 3,801 39.28 0 0 10,200 11,700 8,700
06/08/2026 10,200 0 (0%) 800 8.17 0 0 10,200 11,700 8,700
05/08/2026 10,300 0 (0%) 2,411 24.67 0 0 10,300 11,800 8,800
04/08/2026 10,300 0 (0%) 56 0.59 0 0 10,300 11,800 8,800
03/08/2026 10,300 -0.1 (-0.96%) 3,524 36.4 0 0 10,400 11,900 8,900
31/07/2026 10,200 0 (0%) 13,702 142.19 0 0 10,200 11,700 8,700
30/07/2026 10,400 0.2 (1.96%) 55,313 564.53 0 0 10,200 11,700 8,700
29/07/2026 10,200 0.3 (3.03%) 221 2.25 0 0 9,900 11,300 8,500
28/07/2026 10,200 0.1 (0.99%) 11,817 117.47 0 0 10,100 11,600 8,600
27/07/2026 10,100 0 (0%) 6,282 63.16 0 0 10,100 11,600 8,600
24/07/2026 10,100 -0.1 (-0.98%) 8,800 88.47 0 0 10,200 11,700 8,700
23/07/2026 10,100 -0.1 (-0.98%) 2,095 21.33 0 0 10,200 11,700 8,700
22/07/2026 10,200 0 (0%) 8,814 89.65 0 0 10,200 11,700 8,700
21/07/2026 10,200 0 (0%) 10,000 101.52 0 0 10,200 11,700 8,700
20/07/2026 10,200 0 (0%) 11,306 115.45 0 0 10,200 11,700 8,700
17/07/2026 10,300 0.2 (1.98%) 6,525 66.86 0 0 10,100 11,600 8,600
16/07/2026 10,300 0.1 (0.98%) 17,233 174.44 0 0 10,200 11,700 8,700
15/07/2026 10,200 0.2 (2%) 8,450 85.9 0 0 10,000 11,500 8,500
14/07/2026 10,000 -0.1 (-0.99%) 5,500 55 0 0 10,100 11,600 8,600
13/07/2026 9,900 -0.2 (-1.98%) 13,725 138.63 0 0 10,100 11,600 8,600
10/07/2026 10,100 0 (0%) 31,280 315.09 0 0 10,100 11,600 8,600
09/07/2026 10,100 -0.2 (-1.94%) 5,129 51.87 0 0 10,300 11,800 8,800
08/07/2026 10,300 0.1 (0.98%) 502 5.17 0 0 10,200 11,700 8,700
07/07/2026 10,200 -0.1 (-0.97%) 900 9.18 0 0 10,300 11,800 8,800
06/07/2026 10,300 0 (0%) 5,045 52.06 0 0 10,300 11,800 8,800
03/07/2026 10,300 0 (0%) 5,707 58.8 0 0 10,300 11,800 8,800
02/07/2026 10,300 -0.1 (-0.96%) 2,139 22.03 0 0 10,400 11,900 8,900
01/07/2026 10,300 -0.1 (-0.96%) 1,700 17.61 0 0 10,400 11,900 8,900
30/06/2026 10,300 0.2 (1.98%) 8,509 88.18 0 0 10,100 11,600 8,600
29/06/2026 10,100 0.1 (1%) 5,701 57.58 0 0 10,000 11,500 8,500
26/06/2026 10,000 -0.1 (-0.99%) 2,311 23.18 0 0 10,100 11,600 8,600
25/06/2026 10,200 -0.1 (-0.97%) 17,500 177.12 0 0 10,300 11,800 8,800
24/06/2026 10,200 0.1 (0.99%) 6,003 61.55 0 0 10,100 11,600 8,600
23/06/2026 10,100 -0.1 (-0.98%) 3,904 39.5 0 0 10,200 11,700 8,700
22/06/2026 10,100 -0.2 (-1.94%) 8,333 84.59 0 0 10,300 11,800 8,800
19/06/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
18/06/2026 10,300 0 (0%) 6,317 65.07 0 0 10,300 11,800 8,800
17/06/2026 10,300 -0.1 (-0.96%) 4,282 44.13 0 0 10,400 11,900 8,900
16/06/2026 10,300 0.1 (0.98%) 5,507 57.22 0 0 10,200 11,700 8,700
15/06/2026 10,200 0 (0%) 7,449 75.98 0 0 10,200 11,700 8,700
12/06/2026 10,200 -0.1 (-0.97%) 1,919 19.66 0 0 10,300 11,800 8,800
11/06/2026 10,400 0.2 (1.96%) 2,880 29.56 0 0 10,200 11,700 8,700
10/06/2026 10,200 0 (0%) 7,421 75.78 0 0 10,200 11,700 8,700
09/06/2026 10,300 0.1 (0.98%) 2,431 24.88 0 0 10,200 11,700 8,700
08/06/2026 10,100 -0.4 (-3.81%) 4,044 41.09 0 0 10,500 12,000 9,000
05/06/2026 10,500 -0.1 (-0.94%) 3,101 32.56 0 0 10,600 12,100 9,100
04/06/2026 10,600 0.3 (2.91%) 5,200 55.09 0 0 10,300 11,800 8,800
03/06/2026 10,300 0.1 (0.98%) 5,373 55.43 0 0 10,200 11,700 8,700
02/06/2026 10,200 -0.4 (-3.77%) 40,620 416.29 0 0 10,600 12,100 9,100
01/06/2026 10,600 0 (0%) 1,614 17.13 0 0 10,600 12,100 9,100
29/05/2026 10,600 0.2 (1.92%) 4,103 43.47 0 0 10,400 11,900 8,900
28/05/2026 10,400 0 (0%) 7,706 80.15 0 0 10,400 11,900 8,900
27/05/2026 10,500 0 (0%) 13,303 138.85 0 0 10,500 12,000 9,000
26/05/2026 10,500 -0.1 (-0.94%) 55,701 584.9 0 0 10,600 12,100 9,100
25/05/2026 10,600 0 (0%) 7,000 74.2 0 0 10,600 12,100 9,100
22/05/2026 10,600 0 (0%) 21,601 228.77 0 0 10,600 12,100 9,100
21/05/2026 10,500 -0.1 (-0.94%) 11,014 116.73 0 0 10,600 12,100 9,100
20/05/2026 10,600 0.1 (0.95%) 17,706 187.85 2,000,000 18,000 10,500 12,000 9,000
19/05/2026 10,600 0.1 (0.95%) 28,324 298.16 1,000,000 9,000 10,500 12,000 9,000
18/05/2026 10,500 -0.4 (-3.67%) 18,400 193.43 594,828 5,531.9 10,900 12,500 9,300
15/05/2026 10,900 -0.1 (-0.91%) 21,957 240.28 0 0 11,000 12,600 9,400
14/05/2026 10,900 0 (0%) 3,234 35.69 0 0 10,900 12,500 9,300
13/05/2026 11,000 0.3 (2.8%) 19,003 208.07 0 0 10,700 12,300 9,100
12/05/2026 10,700 0 (0%) 10,702 114.5 0 0 10,700 12,300 9,100
11/05/2026 10,600 -0.1 (-0.93%) 3,026 32.23 0 0 10,700 12,300 9,100
08/05/2026 10,700 0 (0%) 15,805 169.13 0 0 10,700 12,300 9,100
07/05/2026 10,600 -0.2 (-1.85%) 9,529 101.8 0 0 10,800 12,400 9,200
06/05/2026 10,800 0 (0%) 2,463 26.6 0 0 10,800 12,400 9,200
05/05/2026 10,800 -0.2 (-1.82%) 2,031 21.9 0 0 11,000 12,600 9,400
04/05/2026 11,000 0.3 (2.8%) 12,959 142.92 0 0 10,700 12,300 9,100
29/04/2026 10,500 -0.3 (-2.78%) 13,904 148.1 0 0 10,800 12,400 9,200
28/04/2026 10,700 -0.2 (-1.83%) 25,834 278.32 0 0 10,900 12,500 9,300
24/04/2026 11,100 0 (0%) 15,834 173.37 0 0 11,100 12,700 9,500
23/04/2026 11,100 0 (0%) 14,322 158.65 0 0 11,100 12,700 9,500
22/04/2026 11,100 -0.3 (-2.63%) 34,084 378.05 0 0 11,400 13,100 9,700
21/04/2026 11,400 0 (0%) 29,165 332.59 0 0 11,400 13,100 9,700
20/04/2026 11,400 0 (0%) 7,880 90.01 0 0 11,400 13,100 9,700
17/04/2026 11,400 0 (0%) 2,921 33.35 0 0 11,400 13,100 9,700
16/04/2026 11,500 0.2 (1.77%) 40,888 468.07 0 0 11,300 12,900 9,700
15/04/2026 11,300 -0.3 (-2.59%) 9,734 110.36 0 0 11,600 13,300 9,900
14/04/2026 11,600 0.1 (0.87%) 11,509 133.55 0 0 11,500 13,200 9,800
13/04/2026 11,600 0.1 (0.87%) 2,705 31.1 0 0 11,500 13,200 9,800
10/04/2026 11,600 0.2 (1.75%) 14,621 168.38 0 0 11,400 13,100 9,700
09/04/2026 11,400 0.1 (0.88%) 5,566 63.4 0 0 11,300 12,900 9,700
08/04/2026 11,300 -0.1 (-0.88%) 19,590 220.62 0 0 11,400 13,100 9,700
07/04/2026 11,100 -0.4 (-3.48%) 11,916 135.4 0 0 11,500 13,200 9,800
06/04/2026 11,500 0.4 (3.6%) 11,145 128.07 0 0 11,100 12,700 9,500
03/04/2026 11,000 -0.3 (-2.65%) 34,103 379.24 0 0 11,300 12,900 9,700
02/04/2026 11,200 -0.2 (-1.75%) 33,603 380.24 0 0 11,400 13,100 9,700
01/04/2026 11,400 0 (0%) 46,152 526. 0 0 11,400 13,100 9,700
31/03/2026 11,400 -0.4 (-3.39%) 80,066 911.99 0 0 11,800 13,500 10,100
30/03/2026 11,800 0.1 (0.85%) 108,018 1,276.47 0 0 11,700 13,400 10,000
27/03/2026 11,900 1.5 (14.42%) 323,611 3,792.35 0 0 10,400 11,900 8,900

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