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 5,400 -0.1 (-1.82%) 547,600 2,970.44 0 0 5,500 6,000 5,000
28/09/2026 5,500 0 (0%) 693,523 3,782.6 0 0 5,500 6,000 5,000
25/09/2026 5,500 -0.2 (-3.51%) 1,442,149 8,043.16 0 0 5,700 6,200 5,200
24/09/2026 5,700 -0.3 (-5%) 965,198 5,586.7 0 0 6,000 6,600 5,400
23/09/2026 6,000 -0.2 (-3.23%) 464,040 2,800.52 0 0 6,200 6,800 5,600
22/09/2026 6,200 0 (0%) 202,167 1,238.63 0 0 6,200 6,800 5,600
21/09/2026 6,200 -0.1 (-1.59%) 215,223 1,328.36 0 0 6,300 6,900 5,700
18/09/2026 6,300 0 (0%) 270,102 1,689.43 0 0 6,300 6,900 5,700
17/09/2026 6,300 0.1 (1.61%) 589,873 3,695.93 0 0 6,200 6,800 5,600
16/09/2026 6,200 0.2 (3.33%) 356,529 2,168.03 0 0 6,000 6,600 5,400
15/09/2026 6,000 0.1 (1.69%) 306,052 1,804.71 0 0 5,900 6,400 5,400
14/09/2026 5,900 -0.1 (-1.67%) 203,161 1,215.86 0 0 6,000 6,600 5,400
11/09/2026 6,000 0 (0%) 505,032 3,071.52 0 0 6,000 6,600 5,400
10/09/2026 6,000 0.2 (3.45%) 131,712 783.66 0 0 5,800 6,300 5,300
09/09/2026 5,800 -0.1 (-1.69%) 143,412 841.69 0 0 5,900 6,400 5,400
08/09/2026 5,900 0 (0%) 444,037 2,618.97 0 0 5,900 6,400 5,400
07/09/2026 5,900 -0.3 (-4.84%) 298,800 1,815.56 0 0 6,200 6,800 5,600
04/09/2026 6,200 0 (0%) 146,110 907.63 0 0 6,200 6,800 5,600
03/09/2026 6,200 0 (0%) 144,155 885. 0 0 6,200 6,800 5,600
28/08/2026 6,200 0 (0%) 404,354 2,531.84 0 0 6,200 6,800 5,600
27/08/2026 6,200 -0.1 (-1.59%) 419,895 2,632.5 0 0 6,300 6,900 5,700
26/08/2026 6,300 0.3 (5%) 898,259 5,602.35 0 0 6,000 6,600 5,400
25/08/2026 6,000 -0.1 (-1.64%) 339,781 2,017.1 0 0 6,100 6,700 5,500
24/08/2026 6,100 0.1 (1.67%) 383,962 2,339.79 0 0 6,000 6,600 5,400
21/08/2026 6,000 0.3 (5.26%) 932,335 5,422.95 0 0 5,700 6,200 5,200
20/08/2026 5,700 -0.1 (-1.72%) 868,818 4,890.53 0 0 5,800 6,300 5,300
19/08/2026 5,800 0 (0%) 348,938 2,010.1 0 0 5,800 6,300 5,300
18/08/2026 5,800 -0.3 (-4.92%) 751,135 4,447. 0 0 6,100 6,700 5,500
17/08/2026 6,100 0 (0%) 183,800 1,112.12 0 0 6,100 6,700 5,500
14/08/2026 6,100 -0.2 (-3.17%) 257,390 1,583.37 0 0 6,300 6,900 5,700
13/08/2026 6,300 0 (0%) 282,622 1,798.45 0 0 6,300 6,900 5,700
12/08/2026 6,300 -0.1 (-1.56%) 76,312 485.6 0 0 6,400 7,000 5,800
11/08/2026 6,400 0.1 (1.59%) 140,520 902.29 0 0 6,300 6,900 5,700
10/08/2026 6,300 0 (0%) 161,404 1,017.87 0 0 6,300 6,900 5,700
07/08/2026 6,300 0 (0%) 232,317 1,471.22 0 0 6,300 6,900 5,700
06/08/2026 6,300 0 (0%) 303,871 1,922.44 0 0 6,300 6,900 5,700
05/08/2026 6,300 0.2 (3.28%) 577,930 3,649.2 0 0 6,100 6,700 5,500
04/08/2026 6,100 -0.1 (-1.61%) 420,398 2,601.49 0 0 6,200 6,800 5,600
03/08/2026 6,200 0.5 (8.77%) 991,719 5,985.53 0 0 5,700 6,200 5,200
31/07/2026 5,700 -0.1 (-1.72%) 348,512 2,003.63 0 0 5,800 6,300 5,300
30/07/2026 5,800 0.1 (1.75%) 563,271 3,262.14 0 0 5,700 6,200 5,200
29/07/2026 5,700 0 (0%) 317,610 1,811.17 0 0 5,700 6,200 5,200
28/07/2026 5,700 0.3 (5.56%) 603,984 3,369.36 0 0 5,400 5,900 4,900
27/07/2026 5,400 -0.4 (-6.9%) 508,120 2,865.99 0 0 5,800 6,300 5,300
24/07/2026 5,800 -0.4 (-6.45%) 272,204 1,620.91 0 0 6,200 6,800 5,600
23/07/2026 6,200 0.1 (1.64%) 399,598 2,448.77 0 0 6,100 6,700 5,500
22/07/2026 6,100 0 (0%) 254,111 1,539.4 0 0 6,100 6,700 5,500
21/07/2026 6,100 -0.1 (-1.61%) 211,612 1,301.21 0 0 6,200 6,800 5,600
20/07/2026 6,200 -0.4 (-6.06%) 574,310 3,621.4 0 0 6,600 7,200 6,000
17/07/2026 6,600 0 (0%) 232,753 1,527.95 0 0 6,600 7,200 6,000
16/07/2026 6,600 0 (0%) 590,255 3,812.91 0 0 6,600 7,200 6,000
15/07/2026 6,600 -0.2 (-2.94%) 508,811 3,401.61 0 0 6,800 7,400 6,200
14/07/2026 6,800 0.2 (3.03%) 253,404 1,707.5 0 0 6,600 7,200 6,000
13/07/2026 6,600 -0.2 (-2.94%) 1,215,942 8,122.08 0 0 6,800 7,400 6,200
10/07/2026 6,800 -0.4 (-5.56%) 693,059 4,841.91 0 0 7,200 7,900 6,500
09/07/2026 7,200 -0.2 (-2.7%) 704,902 5,096.38 0 0 7,400 8,100 6,700
08/07/2026 7,400 0 (0%) 775,885 5,793.73 0 0 7,400 8,100 6,700
07/07/2026 7,400 0 (0%) 818,201 5,939.98 0 0 7,400 8,100 6,700
06/07/2026 7,400 -0.1 (-1.33%) 1,106,241 8,372.16 0 0 7,500 8,200 6,800
03/07/2026 7,500 0.6 (8.7%) 2,549,250 18,808.39 0 0 6,900 7,500 6,300
02/07/2026 6,900 0.1 (1.47%) 280,362 1,924.23 0 0 6,800 7,400 6,200
01/07/2026 6,800 0 (0%) 177,021 1,218.56 0 0 6,800 7,400 6,200
30/06/2026 6,800 -0.2 (-2.86%) 105,064 725.63 0 0 7,000 7,700 6,300
29/06/2026 7,000 0.4 (6.06%) 411,393 2,839.81 0 0 6,600 7,200 6,000
26/06/2026 6,600 0 (0%) 81,456 539.09 0 0 6,600 7,200 6,000
25/06/2026 6,600 -0.1 (-1.49%) 176,847 1,178.75 0 0 6,700 7,300 6,100
24/06/2026 6,700 0 (0%) 71,303 475.03 0 0 6,700 7,300 6,100
23/06/2026 6,700 0 (0%) 340,510 2,277.61 0 0 6,700 7,300 6,100
22/06/2026 6,700 -0.2 (-2.9%) 381,839 2,579.79 0 0 6,900 7,500 6,300
19/06/2026 6,900 -0.1 (-1.43%) 317,501 2,197.27 0 0 7,000 7,700 6,300
18/06/2026 7,000 -0.2 (-2.78%) 419,909 2,954.98 0 0 7,200 7,900 6,500
17/06/2026 7,200 0.1 (1.41%) 507,509 3,605.68 0 0 7,100 7,800 6,400
16/06/2026 7,100 0.1 (1.43%) 444,900 3,139.05 0 0 7,000 7,700 6,300
15/06/2026 7,000 0.3 (4.48%) 407,748 2,856.87 0 0 6,700 7,300 6,100
12/06/2026 6,700 0 (0%) 364,013 2,456.46 0 0 6,700 7,300 6,100
11/06/2026 6,700 -0.5 (-6.94%) 684,449 4,669.82 0 0 7,200 7,900 6,500
10/06/2026 7,200 0.2 (2.86%) 841,234 6,052.54 0 0 7,000 7,700 6,300
09/06/2026 7,000 0.6 (9.38%) 1,243,465 8,643.36 0 0 6,400 7,000 5,800
08/06/2026 6,400 -0.2 (-3.03%) 485,480 3,130.71 0 0 6,600 7,200 6,000
05/06/2026 6,600 -0.1 (-1.49%) 328,177 2,176.08 0 0 6,700 7,300 6,100
04/06/2026 6,700 -0.1 (-1.47%) 213,802 1,441.82 0 0 6,800 7,400 6,200
03/06/2026 6,800 -0.1 (-1.45%) 98,461 670.14 0 0 6,900 7,500 6,300
02/06/2026 6,900 -0.1 (-1.43%) 183,601 1,257.98 0 0 7,000 7,700 6,300
01/06/2026 7,000 0.1 (1.45%) 243,530 1,687.58 0 0 6,900 7,500 6,300
29/05/2026 6,900 0.1 (1.47%) 336,749 2,295.31 0 0 6,800 7,400 6,200
28/05/2026 6,800 -0.1 (-1.45%) 140,252 956.23 0 0 6,900 7,500 6,300
27/05/2026 6,900 -0.1 (-1.43%) 200,554 1,377.74 0 0 7,000 7,700 6,300
26/05/2026 7,000 0.1 (1.45%) 220,724 1,539.31 0 0 6,900 7,500 6,300
25/05/2026 6,900 0.2 (2.99%) 208,997 1,433.15 0 0 6,700 7,300 6,100
22/05/2026 6,700 0 (0%) 278,540 1,887.79 0 0 6,700 7,300 6,100
21/05/2026 6,700 0 (0%) 100,961 679.97 0 0 6,700 7,300 6,100
20/05/2026 6,700 -0.3 (-4.29%) 678,737 4,546.42 0 0 7,000 7,700 6,300
19/05/2026 7,000 -0.1 (-1.41%) 435,259 3,063.54 0 0 7,100 7,800 6,400
18/05/2026 7,100 0.4 (5.97%) 1,012,835 7,059.73 0 0 6,700 7,300 6,100
15/05/2026 6,700 0.1 (1.52%) 1,110,725 7,542.76 0 0 6,600 7,200 6,000
14/05/2026 6,600 0 (0%) 541,151 3,512.06 0 0 6,600 7,200 6,000
13/05/2026 6,600 0.4 (6.45%) 2,357,748 15,585.03 0 0 6,200 6,800 5,600
12/05/2026 6,200 0.5 (8.77%) 1,818,096 10,940.03 0 0 5,700 6,200 5,200
11/05/2026 5,700 -0.1 (-1.72%) 233,695 1,340.86 0 0 5,800 6,300 5,300
08/05/2026 5,800 -0.1 (-1.69%) 285,700 1,657.96 0 0 5,900 6,400 5,400
07/05/2026 5,900 0 (0%) 190,806 1,119.66 0 0 5,900 6,400 5,400
06/05/2026 5,900 0.1 (1.72%) 266,019 1,560.54 0 0 5,800 6,300 5,300
05/05/2026 5,800 -0.1 (-1.69%) 309,053 1,787.62 0 0 5,900 6,400 5,400
04/05/2026 5,900 0 (0%) 74,117 433.74 0 0 5,900 6,400 5,400
29/04/2026 5,900 0 (0%) 134,647 784.27 0 0 5,900 6,400 5,400
28/04/2026 5,900 0 (0%) 211,918 1,235.86 0 0 5,900 6,400 5,400
24/04/2026 5,900 -0.1 (-1.67%) 214,021 1,253.21 0 0 6,000 6,600 5,400
23/04/2026 6,000 0 (0%) 355,100 2,098.79 0 0 6,000 6,600 5,400
22/04/2026 6,000 0 (0%) 57,012 339.14 0 0 6,000 6,600 5,400
21/04/2026 6,000 0 (0%) 161,918 958.69 0 0 6,000 6,600 5,400
20/04/2026 6,000 0 (0%) 253,499 1,519.48 0 0 6,000 6,600 5,400
17/04/2026 6,000 0 (0%) 575,527 3,457.92 0 0 6,000 6,600 5,400
16/04/2026 6,000 -0.1 (-1.64%) 485,845 2,942.43 0 0 6,100 6,700 5,500
15/04/2026 6,100 -0.1 (-1.61%) 239,243 1,475.21 0 0 6,200 6,800 5,600
14/04/2026 6,200 0.1 (1.64%) 110,197 678.76 0 0 6,100 6,700 5,500
13/04/2026 6,100 -0.1 (-1.61%) 319,776 1,954.86 0 0 6,200 6,800 5,600
10/04/2026 6,200 0 (0%) 539,245 3,324.8 0 0 6,200 6,800 5,600
09/04/2026 6,200 -0.1 (-1.59%) 300,193 1,865.95 0 0 6,300 6,900 5,700
08/04/2026 6,300 0.2 (3.28%) 638,060 4,029.59 0 0 6,100 6,700 5,500
07/04/2026 6,100 0.1 (1.67%) 165,895 1,004.05 0 0 6,000 6,600 5,400
06/04/2026 6,000 0 (0%) 250,090 1,501.5 0 0 6,000 6,600 5,400
03/04/2026 6,000 -0.1 (-1.64%) 327,118 1,975.05 0 0 6,100 6,700 5,500
02/04/2026 6,100 -0.2 (-3.17%) 399,172 2,450.65 0 0 6,300 6,900 5,700
01/04/2026 6,300 0.1 (1.61%) 392,887 2,481.53 0 0 6,200 6,800 5,600
31/03/2026 6,200 0.1 (1.64%) 653,884 4,041.05 0 0 6,100 6,700 5,500
30/03/2026 6,100 -0.1 (-1.61%) 252,524 1,537.43 0 0 6,200 6,800 5,600

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