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 9,170 -0.69 (-7.%) 590,500 5,616.91 0 0 9,860 10,550 9,170
24/09/2026 9,860 -0.08 (-0.8%) 165,600 1,634.61 666,300 6,163.28 9,940 10,600 9,250
23/09/2026 9,940 -0.02 (-0.2%) 280,600 2,790.16 0 0 9,960 10,650 9,270
22/09/2026 9,960 0 (0%) 220,900 2,196.8 0 0 9,960 10,650 9,270
21/09/2026 9,960 -0.04 (-0.4%) 139,400 1,388.48 133,401 1,240.63 10,000 10,700 9,300
18/09/2026 10,000 0 (0%) 197,600 1,974.92 40,000 420 10,000 10,700 9,300
17/09/2026 10,000 0.02 (0.2%) 295,900 2,951.68 0 0 9,980 10,650 9,290
16/09/2026 9,980 -0.12 (-1.19%) 211,700 2,114.1 2,535,000 27,378 10,100 10,800 9,400
15/09/2026 10,100 -0.05 (-0.49%) 349,000 3,498.23 45,000 486 10,150 10,850 9,440
14/09/2026 10,150 -0.15 (-1.46%) 256,000 2,588.55 680,000 7,480 10,300 11,000 9,580
11/09/2026 10,300 -0.1 (-0.96%) 267,100 2,728.05 0 0 10,400 11,100 9,680
10/09/2026 10,400 0 (0%) 151,600 1,567.53 1,385,000 15,230 10,400 11,100 9,680
09/09/2026 10,400 0.05 (0.48%) 199,500 2,059.93 0 0 10,350 11,050 9,630
08/09/2026 10,350 -0.2 (-1.9%) 265,800 2,766.81 0 0 10,550 11,250 9,820
07/09/2026 10,550 -0.35 (-3.21%) 329,000 3,504.39 0 0 10,900 11,650 10,150
04/09/2026 10,900 0.1 (0.93%) 346,900 3,712.03 0 0 10,800 11,550 10,050
03/09/2026 11,900 -0.05 (-0.42%) 497,300 5,824.01 1,249,601 14,968.97 11,950 12,750 11,150
28/08/2026 11,950 0.15 (1.27%) 279,100 3,292.96 0 0 11,800 12,600 11,000
27/08/2026 11,800 0.65 (5.83%) 885,000 10,269.16 0 0 11,150 11,900 10,400
26/08/2026 11,150 0 (0%) 85,700 956.04 0 0 11,150 11,900 10,400
25/08/2026 11,150 0 (0%) 192,400 2,153.72 0 0 11,150 11,900 10,400
24/08/2026 11,150 0.1 (0.9%) 419,400 4,684.98 0 0 11,050 11,800 10,300
21/08/2026 11,050 0.05 (0.45%) 188,700 2,072.5 0 0 11,000 11,750 10,250
20/08/2026 11,000 0 (0%) 60,400 662.65 0 0 11,000 11,750 10,250
19/08/2026 11,000 -0.05 (-0.45%) 101,900 1,114.82 0 0 11,050 11,800 10,300
18/08/2026 11,050 -0.1 (-0.9%) 84,200 924.26 0 0 11,150 11,900 10,400
17/08/2026 11,150 0 (0%) 86,500 956.8 0 0 11,150 11,900 10,400
14/08/2026 11,150 0 (0%) 262,200 2,897.5 0 0 11,150 11,900 10,400
13/08/2026 11,150 -0.2 (-1.76%) 156,900 1,761.97 0 0 11,350 12,100 10,600
12/08/2026 11,350 -0.05 (-0.44%) 81,000 920.13 160,000 1,824 11,400 12,150 10,650
11/08/2026 11,400 0 (0%) 187,300 2,128.4 0 0 11,400 12,150 10,650
10/08/2026 11,400 0.15 (1.33%) 252,100 2,848.63 0 0 11,250 12,000 10,500
07/08/2026 11,250 -0.05 (-0.44%) 118,900 1,343.23 0 0 11,300 12,050 10,550
06/08/2026 11,300 -0.25 (-2.16%) 187,700 2,136.04 2,121,700 22,808.28 11,550 12,350 10,750
05/08/2026 11,550 0.15 (1.32%) 786,000 9,069.3 0 0 11,400 12,150 10,650
04/08/2026 11,400 -0.15 (-1.3%) 178,700 2,037.62 0 0 11,550 12,350 10,750
03/08/2026 11,550 0.1 (0.87%) 348,200 3,960.76 0 0 11,450 12,250 10,650
31/07/2026 11,450 -0.3 (-2.55%) 273,900 3,163.77 2,732,900 29,925.26 11,750 12,550 10,950
30/07/2026 11,750 0.55 (4.91%) 806,400 9,358.59 0 0 11,200 11,950 10,450
29/07/2026 11,200 0.25 (2.28%) 400,000 4,477.66 0 0 10,950 11,700 10,200
28/07/2026 10,950 -0.05 (-0.45%) 644,000 6,858.03 0 0 11,000 11,750 10,250
27/07/2026 11,000 0 (0%) 343,800 3,744.28 0 0 11,000 11,750 10,250
24/07/2026 11,000 -0.05 (-0.45%) 213,700 2,352.87 0 0 11,050 11,800 10,300
23/07/2026 11,050 0 (0%) 265,600 2,917.42 0 0 11,050 11,800 10,300
22/07/2026 11,050 0 (0%) 254,200 2,825.68 0 0 11,050 11,800 10,300
21/07/2026 11,050 0 (0%) 634,300 6,937.67 0 0 11,050 11,800 10,300
20/07/2026 11,050 -0.4 (-3.49%) 449,800 4,965.4 0 0 11,450 12,250 10,650
17/07/2026 11,450 0 (0%) 89,000 1,009.62 0 0 11,450 12,250 10,650
16/07/2026 11,450 0.05 (0.44%) 127,500 1,448.11 0 0 11,400 12,150 10,650
15/07/2026 11,400 -0.05 (-0.44%) 276,100 3,126.21 0 0 11,450 12,250 10,650
14/07/2026 11,450 -0.05 (-0.43%) 112,600 1,283.82 0 0 11,500 12,300 10,700
13/07/2026 11,500 0 (0%) 96,500 1,103.02 0 0 11,500 12,300 10,700
10/07/2026 11,500 0 (0%) 216,600 2,493.16 0 0 11,500 12,300 10,700
09/07/2026 11,500 -0.1 (-0.86%) 118,700 1,369.44 1,240,000 15,128 11,600 12,400 10,800
08/07/2026 11,600 -0.05 (-0.43%) 201,500 2,329.46 0 0 11,650 12,450 10,850
07/07/2026 11,650 0 (0%) 112,600 1,306.22 0 0 11,650 12,450 10,850
06/07/2026 11,650 -0.05 (-0.43%) 403,100 4,684.19 1,400,000 16,380 11,700 12,500 10,900
03/07/2026 11,700 0 (0%) 278,000 3,231.89 0 0 11,700 12,500 10,900
02/07/2026 11,700 0 (0%) 106,300 1,237.22 0 0 11,700 12,500 10,900
01/07/2026 11,700 -0.05 (-0.43%) 141,200 1,648.91 308,900 3,706.8 11,750 12,550 10,950
30/06/2026 11,750 0.05 (0.43%) 276,400 3,242.49 0 0 11,700 12,500 10,900
29/06/2026 11,700 -0.05 (-0.43%) 213,600 2,481.46 0 0 11,750 12,550 10,950
26/06/2026 11,750 0.05 (0.43%) 185,300 2,157.27 0 0 11,700 12,500 10,900
25/06/2026 11,700 0 (0%) 158,700 1,853.63 300,000 3,690 11,700 12,500 10,900
24/06/2026 11,700 0 (0%) 316,100 3,689.3 0 0 11,700 12,500 10,900
23/06/2026 11,700 -0.15 (-1.27%) 289,200 3,384.37 1,100,000 13,734 11,850 12,650 11,050
22/06/2026 11,850 -0.05 (-0.42%) 270,200 3,178.59 4,710,000 58,875 11,900 12,700 11,100
19/06/2026 11,900 0 (0%) 345,800 4,096.31 2,392,000 29,900 11,900 12,700 11,100
18/06/2026 11,900 -0.15 (-1.24%) 256,800 3,061.69 760,000 9,728 12,050 12,850 11,250
17/06/2026 12,050 -0.05 (-0.41%) 460,100 5,544.96 1,656,000 21,362.4 12,100 12,900 11,300
16/06/2026 12,100 -0.4 (-3.2%) 624,300 7,621.59 0 0 12,500 13,350 11,650
15/06/2026 12,500 -0.1 (-0.79%) 279,800 3,531.45 4,287,000 55,939.4 12,600 13,450 11,750
12/06/2026 12,600 0.8 (6.78%) 1,356,200 16,837.95 1,084,000 13,604.2 11,800 12,600 11,000
11/06/2026 11,800 0 (0%) 202,000 2,362.2 0 0 11,800 12,600 11,000
10/06/2026 11,800 0 (0%) 226,400 2,643.58 0 0 11,800 12,600 11,000
09/06/2026 11,800 0 (0%) 195,200 2,283.24 0 0 11,800 12,600 11,000
08/06/2026 11,800 -0.05 (-0.42%) 193,500 2,267.3 0 0 11,850 12,650 11,050
05/06/2026 11,850 0 (0%) 200,000 2,354.3 0 0 11,850 12,650 11,050
04/06/2026 11,850 -0.1 (-0.84%) 179,500 2,117.55 0 0 11,950 12,750 11,150
03/06/2026 11,950 0 (0%) 156,200 1,849.74 0 0 11,950 12,750 11,150
02/06/2026 11,950 -0.05 (-0.42%) 213,900 2,539.07 0 0 12,000 12,800 11,200
01/06/2026 12,000 0 (0%) 143,300 1,721.37 0 0 12,000 12,800 11,200
29/05/2026 12,000 0 (0%) 134,700 1,620.33 0 0 12,000 12,800 11,200
28/05/2026 12,000 0 (0%) 131,600 1,580.15 0 0 12,000 12,800 11,200
27/05/2026 12,000 0.05 (0.42%) 100,800 1,202.74 0 0 11,950 12,750 11,150
26/05/2026 11,950 0 (0%) 152,700 1,829.46 0 0 11,950 12,750 11,150
25/05/2026 11,950 0 (0%) 175,200 2,078.44 0 0 11,950 12,750 11,150
22/05/2026 11,950 0 (0%) 97,200 1,154.32 0 0 11,950 12,750 11,150
21/05/2026 11,950 0 (0%) 132,700 1,573.85 0 0 11,950 12,750 11,150
20/05/2026 11,950 0.05 (0.42%) 553,400 6,422.79 0 0 11,900 12,700 11,100
19/05/2026 11,900 -0.1 (-0.83%) 110,300 1,315.05 0 0 12,000 12,800 11,200
18/05/2026 12,000 -0.1 (-0.83%) 214,400 2,557.74 0 0 12,100 12,900 11,300
15/05/2026 12,100 0 (0%) 164,400 1,981.26 0 0 12,100 12,900 11,300
14/05/2026 12,100 0.05 (0.41%) 162,600 1,963.32 0 0 12,050 12,850 11,250
13/05/2026 12,050 -0.1 (-0.82%) 275,800 3,320.98 0 0 12,150 13,000 11,300
12/05/2026 12,150 0 (0%) 189,000 2,299.17 0 0 12,150 13,000 11,300
11/05/2026 12,150 -0.1 (-0.82%) 204,500 2,493.55 0 0 12,250 13,100 11,400
08/05/2026 12,250 -0.1 (-0.81%) 270,500 3,315.11 0 0 12,350 13,200 11,500
07/05/2026 12,350 -0.1 (-0.8%) 76,600 952.21 0 0 12,450 13,300 11,600
06/05/2026 12,450 0.1 (0.81%) 201,600 2,484.46 0 0 12,350 13,200 11,500
05/05/2026 12,350 -0.15 (-1.2%) 170,100 2,109.26 0 0 12,500 13,350 11,650
04/05/2026 12,500 -0.1 (-0.79%) 133,700 1,685.13 0 0 12,600 13,450 11,750
29/04/2026 12,600 0.2 (1.61%) 135,300 1,689.72 0 0 12,400 13,250 11,550
28/04/2026 12,400 -0.2 (-1.59%) 171,800 2,142.25 0 0 12,600 13,450 11,750
24/04/2026 12,600 0.1 (0.8%) 151,500 1,895.01 0 0 12,500 13,350 11,650
23/04/2026 12,500 0 (0%) 232,200 2,900.24 0 0 12,500 13,350 11,650
22/04/2026 12,500 -0.1 (-0.79%) 216,700 2,714.68 0 0 12,600 13,450 11,750
21/04/2026 12,600 -0.1 (-0.79%) 297,900 3,763.45 0 0 12,700 13,550 11,850
20/04/2026 12,700 -0.2 (-1.55%) 199,500 2,548.6 0 0 12,900 13,800 12,000
17/04/2026 12,900 0.1 (0.78%) 185,500 2,370.1 0 0 12,800 13,650 11,950
16/04/2026 12,800 -0.15 (-1.16%) 204,900 2,622.44 431,900 5,614.7 12,950 13,850 12,050
15/04/2026 12,950 0.05 (0.39%) 280,800 3,634.86 0 0 12,900 13,800 12,000
14/04/2026 12,900 -0.1 (-0.77%) 218,200 2,822.11 0 0 13,000 13,900 12,100
13/04/2026 13,000 0 (0%) 306,900 3,975.82 0 0 13,000 13,900 12,100
10/04/2026 13,000 0 (0%) 421,800 5,499.97 0 0 13,000 13,900 12,100
09/04/2026 13,000 0.25 (1.96%) 1,152,500 14,939.87 3,875,000 52,700 12,750 13,600 11,900
08/04/2026 12,750 0.4 (3.24%) 602,900 7,658.15 1,916,000 25,170.2 12,350 13,200 11,500
07/04/2026 12,350 0.05 (0.41%) 291,200 3,583.9 1,550,000 20,382.5 12,300 13,150 11,450
06/04/2026 12,300 -0.25 (-1.99%) 351,600 4,372.04 740,000 9,916 12,550 13,400 11,700
03/04/2026 12,550 -0.3 (-2.33%) 545,700 6,905.43 600,000 7,800 12,850 13,700 12,000
02/04/2026 12,850 -0.15 (-1.15%) 375,100 4,793.67 0 0 13,000 13,900 12,100
01/04/2026 13,000 0.15 (1.17%) 469,000 6,092.18 600,000 7,800 12,850 13,700 12,000
31/03/2026 12,850 -0.05 (-0.39%) 491,400 6,334.35 0 0 12,900 13,800 12,000
30/03/2026 12,900 -0.4 (-3.01%) 591,000 7,635.23 1,710,000 24,111 13,300 14,200 12,400
27/03/2026 13,300 0.55 (4.31%) 831,400 10,766.95 2,396,000 32,346 12,750 13,600 11,900
26/03/2026 12,750 -0.25 (-1.92%) 570,900 7,267.38 2,720,000 35,360 13,000 13,900 12,100

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