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
30/09/2026 15,000 -0.7 (-4.46%) 6,100 91.5 0 0 15,700 18,000 13,400
29/09/2026 15,800 0.4 (2.6%) 13,400 209.87 0 0 15,400 17,700 13,100
28/09/2026 15,800 0.3 (1.94%) 20,532 315.57 0 0 15,500 17,800 13,200
25/09/2026 16,000 0.1 (0.63%) 26,216 407.56 0 0 15,900 18,200 13,600
24/09/2026 16,000 1.2 (8.11%) 27,500 437.45 0 0 14,800 17,000 12,600
23/09/2026 15,000 0.9 (6.38%) 6,203 92.09 0 0 14,100 16,200 12,000
22/09/2026 14,500 1.1 (8.21%) 27,903 393.1 0 0 13,400 15,400 11,400
21/09/2026 13,500 0.8 (6.3%) 14,010 187.19 0 0 12,700 14,600 10,800
18/09/2026 13,000 0.5 (4%) 5,201 65.87 0 0 12,500 14,300 10,700
17/09/2026 12,700 0 (0%) 17,300 216.87 0 0 12,700 14,600 10,800
16/09/2026 12,700 0.1 (0.79%) 16,400 208.78 0 0 12,600 14,400 10,800
15/09/2026 12,600 0 (0%) 35,002 440.59 0 0 12,600 14,400 10,800
14/09/2026 12,600 0 (0%) 25,400 320.91 0 0 12,600 14,400 10,800
11/09/2026 12,600 0.1 (0.8%) 8,500 106.81 0 0 12,500 14,300 10,700
10/09/2026 12,500 0 (0%) 7,004 87.65 0 0 12,500 14,300 10,700
09/09/2026 12,500 0 (0%) 10,000 125 0 0 12,500 14,300 10,700
08/09/2026 12,500 -0.3 (-2.34%) 8,001 100.32 0 0 12,800 14,700 10,900
07/09/2026 12,500 -0.4 (-3.1%) 5,312 67.76 0 0 12,900 14,800 11,000
04/09/2026 13,000 -0.9 (-6.47%) 904 11.67 0 0 13,900 15,900 11,900
03/09/2026 13,900 1.4 (11.2%) 201 2.79 0 0 12,500 14,300 10,700
28/08/2026 12,500 0 (0%) 9,500 118.43 0 0 12,500 14,300 10,700
27/08/2026 12,500 -0.3 (-2.34%) 100 1.25 0 0 12,800 14,700 10,900
26/08/2026 12,800 0 (0%) 401 5.13 0 0 12,800 14,700 10,900
25/08/2026 12,800 0 (0%) 3 0.04 0 0 12,800 14,700 10,900
24/08/2026 12,800 0.3 (2.4%) 1,902 24.32 0 0 12,500 14,300 10,700
21/08/2026 12,500 0.2 (1.63%) 1,522 19.02 0 0 12,300 14,100 10,500
20/08/2026 12,300 0 (0%) 600 7.38 0 0 12,300 14,100 10,500
19/08/2026 12,300 0 (0%) 1 0.01 0 0 12,300 14,100 10,500
18/08/2026 12,200 -1.7 (-12.23%) 8,822 108.5 0 0 13,900 15,900 11,900
17/08/2026 13,900 0 (0%) 2 0.03 0 0 13,900 15,900 11,900
14/08/2026 13,900 0.8 (6.11%) 100 1.39 0 0 13,100 15,000 11,200
13/08/2026 13,200 0.6 (4.76%) 38,293 503.23 0 0 12,600 14,400 10,800
12/08/2026 13,000 0.5 (4%) 1,101 13.91 0 0 12,500 14,300 10,700
11/08/2026 12,500 1.3 (11.61%) 500 6.25 0 0 11,200 12,800 9,600
10/08/2026 12,400 -0.1 (-0.8%) 5,208 58.34 0 0 12,500 14,300 10,700
07/08/2026 12,500 0 (0%) 2,000 25 0 0 12,500 14,300 10,700
06/08/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
05/08/2026 13,000 0.7 (5.69%) 1,516 18.89 0 0 12,300 14,100 10,500
04/08/2026 12,500 0.2 (1.63%) 3,810 46.72 0 0 12,300 14,100 10,500
03/08/2026 12,000 -0.5 (-4%) 1,402 17.18 0 0 12,500 14,300 10,700
31/07/2026 12,500 1 (8.7%) 101 1.26 0 0 11,500 13,200 9,800
30/07/2026 11,500 -0.4 (-3.36%) 450 5.18 0 0 11,900 13,600 10,200
29/07/2026 11,900 -0.2 (-1.65%) 2,669 31.77 0 0 12,100 13,900 10,300
28/07/2026 12,000 0.1 (0.84%) 803 9.69 8,932,358 118,237.15 11,900 13,600 10,200
27/07/2026 11,900 0 (0%) 420 5 0 0 11,900 13,600 10,200
24/07/2026 12,000 0.3 (2.56%) 2,200 26.11 0 0 11,700 13,400 10,000
23/07/2026 11,600 -0.1 (-0.85%) 1,400 16.42 0 0 11,700 13,400 10,000
22/07/2026 11,500 0 (0%) 2,400 28.15 0 0 11,500 13,200 9,800
21/07/2026 11,500 0.5 (4.55%) 200 2.3 0 0 11,000 12,600 9,400
20/07/2026 11,000 -0.1 (-0.9%) 600 6.62 0 0 11,100 12,700 9,500
17/07/2026 11,100 0.1 (0.91%) 300 3.33 0 0 11,000 12,600 9,400
16/07/2026 11,000 -1.8 (-14.06%) 200 2.2 0 0 12,800 14,700 10,900
15/07/2026 12,900 1.2 (10.26%) 810 10.39 0 0 11,700 13,400 10,000
14/07/2026 12,200 0 (0%) 100 1.22 0 0 12,200 14,000 10,400
13/07/2026 12,100 -0.9 (-6.92%) 2,201 26.93 0 0 13,000 14,900 11,100
10/07/2026 13,000 -2.2 (-14.47%) 631 8.2 1,867,600 32,496.24 15,200 17,400 13,000
09/07/2026 13,000 -0.6 (-4.41%) 8,548 129.69 0 0 13,600 15,600 11,600
08/07/2026 13,700 1.3 (10.48%) 7,430 101.23 0 0 12,400 14,200 10,600
07/07/2026 12,200 -2 (-14.08%) 402 4.98 0 0 14,200 16,300 12,100
06/07/2026 14,200 0 (0%) 2 0.02 0 0 14,200 16,300 12,100
03/07/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
02/07/2026 14,200 0.7 (5.19%) 111 1.57 0 0 13,500 15,500 11,500
01/07/2026 13,500 1.6 (13.45%) 258 3.49 0 0 11,900 13,600 10,200
30/06/2026 11,900 0 (0%) 100 1.19 0 0 11,900 13,600 10,200
29/06/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
26/06/2026 11,300 -0.7 (-5.83%) 2,600 30.99 0 0 12,000 13,800 10,200
25/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
24/06/2026 12,000 -0.4 (-3.23%) 238 2.86 0 0 12,400 14,200 10,600
23/06/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
22/06/2026 12,500 -1.5 (-10.71%) 413 5.1 0 0 14,000 16,100 11,900
19/06/2026 13,800 -0.4 (-2.82%) 1,100 15.38 0 0 14,200 16,300 12,100
18/06/2026 14,200 0 (0%) 721 10.24 0 0 14,200 16,300 12,100
17/06/2026 15,000 1 (7.14%) 4,069 57.57 0 0 14,000 16,100 11,900
16/06/2026 14,000 0.1 (0.72%) 7,438 104.09 0 0 13,900 15,900 11,900
15/06/2026 14,500 1.4 (10.69%) 10,053 139.84 0 0 13,100 15,000 11,200
12/06/2026 13,200 1.7 (14.78%) 17,573 230.07 0 0 11,500 13,200 9,800
11/06/2026 11,600 1.5 (14.85%) 6,740 77.22 0 0 10,100 11,600 8,600
10/06/2026 10,500 0 (0%) 2,005 20.3 0 0 10,500 12,000 9,000
09/06/2026 10,500 0.5 (5%) 2,045 21.46 0 0 10,000 11,500 8,500
08/06/2026 10,000 -1 (-9.09%) 1,000 10.04 0 0 11,000 12,600 9,400
05/06/2026 11,000 0 (0%) 30 0.3 0 0 11,000 12,600 9,400
04/06/2026 11,000 0 (0%) 11 0.12 0 0 11,000 12,600 9,400
03/06/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
02/06/2026 11,000 0 (0%) 900 9.9 0 0 11,000 12,600 9,400
01/06/2026 11,000 0.6 (5.77%) 400 4.4 0 0 10,400 11,900 8,900
29/05/2026 10,000 -0.5 (-4.76%) 510 5.31 0 0 10,500 12,000 9,000
28/05/2026 10,500 -1.1 (-9.48%) 100 1.05 0 0 11,600 13,300 9,900
27/05/2026 11,600 0.6 (5.45%) 200 2.32 0 0 11,000 12,600 9,400
26/05/2026 11,000 0 (0%) 100 1.1 0 0 11,000 12,600 9,400
25/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
22/05/2026 11,000 0 (0%) 100 1.1 0 0 11,000 12,600 9,400
21/05/2026 11,000 0 (0%) 1,116 12.28 0 0 11,000 12,600 9,400
20/05/2026 11,000 0 (0%) 600 6.6 0 0 11,000 12,600 9,400
19/05/2026 11,000 0 (0%) 600 6.6 0 0 11,000 12,600 9,400
18/05/2026 11,000 0 (0%) 700 7.7 0 0 11,000 12,600 9,400
15/05/2026 11,000 0 (0%) 2 0.02 0 0 11,000 12,600 9,400
14/05/2026 11,100 0.1 (0.91%) 600 6.61 0 0 11,000 12,600 9,400
13/05/2026 11,000 0 (0%) 360 3.93 0 0 11,000 12,600 9,400
12/05/2026 11,000 0 (0%) 2,600 28.6 0 0 11,000 12,600 9,400
11/05/2026 11,000 -0.9 (-7.56%) 8,700 95.72 0 0 11,900 13,600 10,200
08/05/2026 11,900 0 (0%) 25 0.28 0 0 11,900 13,600 10,200
07/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
06/05/2026 11,900 0 (0%) 2,421 28.81 0 0 11,900 13,600 10,200
05/05/2026 11,900 -0.2 (-1.65%) 1,601 19.07 0 0 12,100 13,900 10,300
04/05/2026 12,100 -0.1 (-0.82%) 101 1.22 0 0 12,200 14,000 10,400
29/04/2026 12,100 -0.3 (-2.42%) 1,321 16.1 0 0 12,400 14,200 10,600
28/04/2026 12,400 0 (0%) 9 0.11 0 0 12,400 14,200 10,600
24/04/2026 12,400 0 (0%) 5 0.06 0 0 12,400 14,200 10,600
23/04/2026 12,400 0 (0%) 65 0.81 0 0 12,400 14,200 10,600
22/04/2026 12,500 0.3 (2.46%) 640 7.95 0 0 12,200 14,000 10,400
21/04/2026 12,200 0.2 (1.67%) 1,500 18.29 0 0 12,000 13,800 10,200
20/04/2026 12,000 -0.5 (-4%) 1,655 19.89 0 0 12,500 14,300 10,700
17/04/2026 12,500 0.4 (3.31%) 450 5.64 0 0 12,100 13,900 10,300
16/04/2026 12,100 0 (0%) 22 0.27 0 0 12,100 13,900 10,300
15/04/2026 12,100 0 (0%) 86 1.06 0 0 12,100 13,900 10,300
14/04/2026 12,100 0 (0%) 101 1.22 0 0 12,100 13,900 10,300
13/04/2026 12,300 -0.6 (-4.65%) 202 2.44 0 0 12,900 14,800 11,000
10/04/2026 12,900 1 (8.4%) 101 1.3 0 0 11,900 13,600 10,200
09/04/2026 11,900 -0.1 (-0.83%) 900 10.71 0 0 12,000 13,800 10,200
08/04/2026 12,000 0 (0%) 300 3.6 0 0 12,000 13,800 10,200
07/04/2026 12,000 -0.2 (-1.64%) 3,500 42 0 0 12,200 14,000 10,400
06/04/2026 12,500 0 (0%) 1,010 12.29 0 0 12,500 14,300 10,700
03/04/2026 12,500 0.1 (0.81%) 1,123 14.02 0 0 12,400 14,200 10,600
02/04/2026 12,500 0 (0%) 530 6.59 0 0 12,500 14,300 10,700
01/04/2026 12,500 -0.4 (-3.1%) 1,000 12.5 0 0 12,900 14,800 11,000
31/03/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
30/03/2026 12,900 0.8 (6.61%) 100 1.29 0 0 12,100 13,900 10,300

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