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 47,900 0.9 (1.91%) 1,774 83.64 0 0 47,000 54,000 40,000
24/09/2026 46,800 -0.3 (-0.64%) 5,111 240.08 0 0 47,100 54,100 40,100
23/09/2026 46,800 -0.7 (-1.47%) 18,000 847.21 0 0 47,500 54,600 40,400
22/09/2026 47,200 -0.4 (-0.84%) 14,315 680.2 0 0 47,600 54,700 40,500
21/09/2026 47,500 -0.6 (-1.25%) 8,300 395.32 0 0 48,100 55,300 40,900
18/09/2026 48,100 0 (0%) 1,545 74.26 0 0 48,100 55,300 40,900
17/09/2026 48,600 0.5 (1.04%) 3,650 175.51 0 0 48,100 55,300 40,900
16/09/2026 48,000 -0.2 (-0.41%) 4,000 192.36 0 0 48,200 55,400 41,000
15/09/2026 48,500 -0.3 (-0.61%) 28,427 1,370.29 0 0 48,800 56,100 41,500
14/09/2026 49,000 0 (0%) 11,011 537.87 0 0 49,000 56,300 41,700
11/09/2026 49,300 0.3 (0.61%) 14,600 715.33 0 0 49,000 56,300 41,700
10/09/2026 49,300 0.1 (0.2%) 4,200 205.96 0 0 49,200 56,500 41,900
09/09/2026 49,500 0.3 (0.61%) 6,310 310.15 0 0 49,200 56,500 41,900
08/09/2026 49,500 0.2 (0.41%) 11,853 583.06 0 0 49,300 56,600 42,000
07/09/2026 49,100 -0.5 (-1.01%) 9,134 450.63 0 0 49,600 57,000 42,200
04/09/2026 50,000 0.8 (1.63%) 7,100 352.49 0 0 49,200 56,500 41,900
03/09/2026 49,100 0 (0%) 8,308 408.56 0 0 49,100 56,400 41,800
28/08/2026 49,800 0.8 (1.63%) 5,840 286.63 0 0 49,000 56,300 41,700
27/08/2026 48,500 -1.3 (-2.61%) 16,921 828.72 0 0 49,800 57,200 42,400
26/08/2026 49,700 -0.3 (-0.6%) 6,600 328.57 0 0 50,000 57,500 42,500
25/08/2026 50,000 0 (0%) 46,276 2,313.07 0 0 50,000 57,500 42,500
24/08/2026 50,000 0.2 (0.4%) 69,255 3,461.76 0 0 49,800 57,200 42,400
21/08/2026 50,000 -0.1 (-0.2%) 76,633 3,817.06 0 0 50,100 57,600 42,600
20/08/2026 50,300 0.4 (0.8%) 92,432 4,626.58 0 0 49,900 57,300 42,500
19/08/2026 49,900 0.2 (0.4%) 44,337 2,213.8 0 0 49,700 57,100 42,300
18/08/2026 49,700 0.7 (1.43%) 143,505 7,131.98 0 0 49,000 56,300 41,700
17/08/2026 49,200 -0.1 (-0.2%) 24,100 1,180.2 0 0 49,300 56,600 42,000
14/08/2026 49,000 -0.1 (-0.2%) 69,213 3,412.11 0 0 49,100 56,400 41,800
13/08/2026 49,000 0.5 (1.03%) 57,500 2,825.73 0 0 48,500 55,700 41,300
12/08/2026 48,600 1.4 (2.97%) 194,789 9,456.54 0 0 47,200 54,200 40,200
11/08/2026 47,000 0.8 (1.73%) 54,911 2,591.61 0 0 46,200 53,100 39,300
10/08/2026 46,200 -0.4 (-0.86%) 3,900 180.2 0 0 46,600 53,500 39,700
07/08/2026 46,600 -0.7 (-1.48%) 16,878 787.29 0 0 47,300 54,300 40,300
06/08/2026 47,000 -0.5 (-1.05%) 28,035 1,326.21 0 0 47,500 54,600 40,400
05/08/2026 47,000 -0.4 (-0.84%) 22,021 1,045.02 0 0 47,400 54,500 40,300
04/08/2026 46,900 1 (2.18%) 49,800 2,359.57 0 0 45,900 52,700 39,100
03/08/2026 52,100 -1 (-1.88%) 29,418 1,551.99 0 0 53,100 61,000 45,200
31/07/2026 52,500 1.3 (2.54%) 38,300 2,032.16 0 0 51,200 58,800 43,600
30/07/2026 52,000 2.3 (4.63%) 79,212 4,092.49 0 0 49,700 57,100 42,300
29/07/2026 50,000 1.3 (2.67%) 18,300 908.91 0 0 48,700 56,000 41,400
28/07/2026 49,800 0.8 (1.63%) 1,825 88.78 0 0 49,000 56,300 41,700
27/07/2026 49,000 -0.1 (-0.2%) 18,300 896.8 0 0 49,100 56,400 41,800
24/07/2026 49,000 0.8 (1.66%) 7,801 382.99 0 0 48,200 55,400 41,000
23/07/2026 48,900 -0.2 (-0.41%) 1,900 91.67 0 0 49,100 56,400 41,800
22/07/2026 48,600 -0.1 (-0.21%) 17,446 856.3 0 0 48,700 56,000 41,400
21/07/2026 48,700 0.4 (0.83%) 100 4.87 0 0 48,300 55,500 41,100
20/07/2026 48,300 -0.7 (-1.43%) 34,815 1,682.28 0 0 49,000 56,300 41,700
17/07/2026 48,500 -0.5 (-1.02%) 22,700 1,113.31 0 0 49,000 56,300 41,700
16/07/2026 49,800 0.7 (1.43%) 15,100 739.98 0 0 49,100 56,400 41,800
15/07/2026 48,800 0.1 (0.21%) 1,803 88.47 0 0 48,700 56,000 41,400
14/07/2026 49,500 0.1 (0.2%) 34,400 1,674.92 0 0 49,400 56,800 42,000
13/07/2026 49,500 0.7 (1.43%) 6,000 296.25 0 0 48,800 56,100 41,500
10/07/2026 49,900 1.1 (2.25%) 47,200 2,304.29 0 0 48,800 56,100 41,500
09/07/2026 48,800 -0.1 (-0.2%) 34,100 1,664.14 0 0 48,900 56,200 41,600
08/07/2026 49,500 0.6 (1.23%) 24,400 1,194.25 0 0 48,900 56,200 41,600
07/07/2026 48,700 -0.3 (-0.61%) 53,100 2,594.74 0 0 49,000 56,300 41,700
06/07/2026 49,100 -0.2 (-0.41%) 44,900 2,199.71 0 0 49,300 56,600 42,000
03/07/2026 49,000 -1.9 (-3.73%) 81,100 3,998.02 0 0 50,900 58,500 43,300
02/07/2026 50,900 0.5 (0.99%) 800 40.72 0 0 50,400 57,900 42,900
01/07/2026 50,500 -0.6 (-1.17%) 50,600 2,551.25 0 0 51,100 58,700 43,500
30/06/2026 51,400 -0.6 (-1.15%) 29,600 1,513.63 0 0 52,000 59,800 44,200
29/06/2026 52,000 0.1 (0.19%) 50,400 2,619.32 0 0 51,900 59,600 44,200
26/06/2026 52,000 0.2 (0.39%) 55,201 2,866.96 0 0 51,800 59,500 44,100
25/06/2026 52,000 0 (0%) 67,600 3,498.53 0 0 52,000 59,800 44,200
24/06/2026 51,700 -0.6 (-1.15%) 90,201 4,691.68 0 0 52,300 60,100 44,500
23/06/2026 52,200 0.1 (0.19%) 45,001 2,352.27 0 0 52,100 59,900 44,300
22/06/2026 52,100 0 (0%) 34,400 1,791.95 0 0 52,100 59,900 44,300
19/06/2026 52,300 0.1 (0.19%) 14,708 766.64 0 0 52,200 60,000 44,400
18/06/2026 52,000 0.1 (0.19%) 31,800 1,659.03 0 0 51,900 59,600 44,200
17/06/2026 52,300 0.7 (1.36%) 58,020 3,011.7 0 0 51,600 59,300 43,900
16/06/2026 51,500 -0.4 (-0.77%) 26,500 1,367.81 0 0 51,900 59,600 44,200
15/06/2026 51,700 0 (0%) 41,400 2,148.08 0 0 51,700 59,400 44,000
12/06/2026 51,900 0.8 (1.57%) 72,301 3,737.26 0 0 51,100 58,700 43,500
11/06/2026 51,000 -0.1 (-0.2%) 46,500 2,375.9 0 0 51,100 58,700 43,500
10/06/2026 51,100 0.2 (0.39%) 72,708 3,714.89 0 0 50,900 58,500 43,300
09/06/2026 50,800 0.3 (0.59%) 46,000 2,339.4 0 0 50,500 58,000 43,000
08/06/2026 50,900 0.4 (0.79%) 21,601 1,090.26 0 0 50,500 58,000 43,000
05/06/2026 50,700 -0.5 (-0.98%) 139,000 7,024.96 0 0 51,200 58,800 43,600
04/06/2026 50,800 0.1 (0.2%) 82,700 4,230.89 0 0 50,700 58,300 43,100
03/06/2026 50,900 1.9 (3.88%) 288,886 14,660.21 0 0 49,000 56,300 41,700
02/06/2026 49,500 0.9 (1.85%) 10,901 534.04 0 0 48,600 55,800 41,400
01/06/2026 48,500 0 (0%) 11,000 534.64 0 0 48,500 55,700 41,300
29/05/2026 48,500 0 (0%) 6,001 291.05 0 0 48,500 55,700 41,300
28/05/2026 48,900 0.6 (1.24%) 17,210 834.47 0 0 48,300 55,500 41,100
27/05/2026 48,500 1 (2.11%) 6,417 309.78 0 0 47,500 54,600 40,400
26/05/2026 47,500 -0.6 (-1.25%) 9,100 432.12 0 0 48,100 55,300 40,900
25/05/2026 48,600 0.3 (0.62%) 9,311 447.95 0 0 48,300 55,500 41,100
22/05/2026 49,300 -0.1 (-0.2%) 3,709 179.12 0 0 49,400 56,800 42,000
21/05/2026 49,100 2.1 (4.47%) 100,902 4,988.18 0 0 47,000 54,000 40,000
20/05/2026 47,200 0 (0%) 40,214 1,889.09 0 0 47,200 54,200 40,200
19/05/2026 47,300 0 (0%) 8,600 405.64 0 0 47,300 54,300 40,300
18/05/2026 47,300 0.7 (1.5%) 28,107 1,328.27 0 0 46,600 53,500 39,700
15/05/2026 47,000 0.6 (1.29%) 57,200 2,666.37 0 0 46,400 53,300 39,500
14/05/2026 47,000 2 (4.44%) 70,417 3,269.54 0 0 45,000 51,700 38,300
13/05/2026 45,000 -0.2 (-0.44%) 22,500 1,012.59 0 0 45,200 51,900 38,500
12/05/2026 45,300 0.1 (0.22%) 9,100 410.87 0 0 45,200 51,900 38,500
11/05/2026 45,300 0.2 (0.44%) 1,606 72.58 0 0 45,100 51,800 38,400
08/05/2026 44,800 -0.4 (-0.88%) 18,102 815.66 0 0 45,200 51,900 38,500
07/05/2026 45,000 0.1 (0.22%) 5,500 248.47 0 0 44,900 51,600 38,200
06/05/2026 45,300 0 (0%) 15,412 692.69 0 0 45,300 52,000 38,600
05/05/2026 45,200 -0.4 (-0.88%) 8,000 362.47 0 0 45,600 52,400 38,800
04/05/2026 45,500 0.5 (1.11%) 43,401 1,980.13 0 0 45,000 51,700 38,300
29/04/2026 45,000 0.5 (1.12%) 109 4.91 0 0 44,500 51,100 37,900
28/04/2026 44,900 0.8 (1.81%) 4,217 187.65 0 0 44,100 50,700 37,500
24/04/2026 43,800 -0.3 (-0.68%) 602 26.53 0 0 44,100 50,700 37,500
23/04/2026 44,000 -0.1 (-0.23%) 16,100 710.12 0 0 44,100 50,700 37,500
22/04/2026 44,200 -1.1 (-2.43%) 13,101 577.77 0 0 45,300 52,000 38,600
21/04/2026 45,400 0 (0%) 1,100 49.85 0 0 45,400 52,200 38,600
20/04/2026 45,000 0 (0%) 16,401 744.98 0 0 45,000 51,700 38,300
17/04/2026 45,700 0.7 (1.56%) 11,400 512.54 0 0 45,000 51,700 38,300
16/04/2026 45,500 -0.1 (-0.22%) 900 40.54 0 0 45,600 52,400 38,800
15/04/2026 45,000 1 (2.27%) 14,100 642.29 0 0 44,000 50,600 37,400
14/04/2026 44,000 0.1 (0.23%) 6,520 286.88 0 0 43,900 50,400 37,400
13/04/2026 44,000 0.8 (1.85%) 6,000 263.51 0 0 43,200 49,600 36,800
10/04/2026 43,900 0.9 (2.09%) 4,400 190.23 0 0 43,000 49,400 36,600
09/04/2026 43,000 -0.5 (-1.15%) 10,700 460.37 0 0 43,500 50,000 37,000
08/04/2026 44,000 0.7 (1.62%) 4,714 205.23 0 0 43,300 49,700 36,900
07/04/2026 43,000 -0.4 (-0.92%) 3,800 164.5 0 0 43,400 49,900 36,900
06/04/2026 43,100 -0.9 (-2.05%) 9,630 417.5 0 0 44,000 50,600 37,400
03/04/2026 44,000 -0.1 (-0.23%) 6,100 268.69 0 0 44,100 50,700 37,500
02/04/2026 44,000 -0.3 (-0.68%) 6,900 304.51 0 0 44,300 50,900 37,700
01/04/2026 44,000 -0.1 (-0.23%) 30,555 1,352.74 0 0 44,100 50,700 37,500
31/03/2026 44,100 -0.1 (-0.23%) 6,800 300.19 0 0 44,200 50,800 37,600
30/03/2026 44,500 0 (0%) 28,612 1,264.85 0 0 44,500 51,100 37,900
27/03/2026 44,900 0.4 (0.9%) 25,701 1,144.64 0 0 44,500 51,100 37,900

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