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 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
24/09/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
23/09/2026 19,800 -0.1 (-0.5%) 305 6.06 0 0 19,900 22,800 17,000
22/09/2026 20,000 0.2 (1.01%) 300 5.98 0 0 19,800 22,700 16,900
21/09/2026 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
18/09/2026 19,800 -0.1 (-0.5%) 100 1.98 0 0 19,900 22,800 17,000
17/09/2026 20,000 0.3 (1.52%) 208 4.13 0 0 19,700 22,600 16,800
16/09/2026 19,900 0.2 (1.02%) 3,210 63.29 0 0 19,700 22,600 16,800
15/09/2026 19,700 0 (0%) 5 0.1 0 0 19,700 22,600 16,800
14/09/2026 19,800 0.6 (3.13%) 1,800 35.44 0 0 19,200 22,000 16,400
11/09/2026 19,200 0 (0%) 100 1.92 0 0 19,200 22,000 16,400
10/09/2026 19,500 -0.4 (-2.01%) 590 11.31 0 0 19,900 22,800 17,000
09/09/2026 19,900 -0.2 (-1.%) 400 7.96 0 0 20,100 23,100 17,100
08/09/2026 20,100 0 (0%) 100 2.01 0 0 20,100 23,100 17,100
07/09/2026 20,100 0 (0%) 400 8.03 0 0 20,100 23,100 17,100
04/09/2026 20,000 -0.3 (-1.48%) 600 12.08 0 0 20,300 23,300 17,300
03/09/2026 20,500 0.3 (1.49%) 473 9.58 0 0 20,200 23,200 17,200
28/08/2026 20,200 0 (0%) 800 16.15 0 0 20,200 23,200 17,200
27/08/2026 20,000 -1.6 (-7.41%) 800 16.15 0 0 21,600 24,800 18,400
26/08/2026 21,600 2.1 (10.77%) 240 5.1 0 0 19,500 22,400 16,600
25/08/2026 19,500 -0.6 (-2.99%) 1,000 19.5 0 0 20,100 23,100 17,100
24/08/2026 20,300 -0.4 (-1.93%) 2,601 52.3 0 0 20,700 23,800 17,600
21/08/2026 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
20/08/2026 20,500 -1.8 (-8.07%) 1,500 31.05 0 0 22,300 25,600 19,000
19/08/2026 22,300 -0.1 (-0.45%) 1,600 35.68 0 0 22,400 25,700 19,100
18/08/2026 22,400 2.1 (10.34%) 300 6.72 0 0 20,300 23,300 17,300
17/08/2026 20,300 0 (0%) 300 6.09 0 0 20,300 23,300 17,300
14/08/2026 20,300 0 (0%) 200 4.05 0 0 20,300 23,300 17,300
13/08/2026 19,900 -1.6 (-7.44%) 900 18.29 0 0 21,500 24,700 18,300
12/08/2026 21,500 0 (0%) 100 2.15 0 0 21,500 24,700 18,300
11/08/2026 22,000 -0.2 (-0.9%) 4,000 86.03 0 0 22,200 25,500 18,900
10/08/2026 22,200 0 (0%) 3,000 66.6 0 0 22,200 25,500 18,900
07/08/2026 22,200 0 (0%) 2,800 62.16 0 0 22,200 25,500 18,900
06/08/2026 22,200 0.1 (0.45%) 1,200 26.58 0 0 22,100 25,400 18,800
05/08/2026 22,000 -0.1 (-0.45%) 213 4.7 0 0 22,100 25,400 18,800
04/08/2026 21,500 -0.5 (-2.27%) 1,800 39.74 0 0 22,000 25,300 18,700
03/08/2026 22,000 0 (0%) 900 19.8 0 0 22,000 25,300 18,700
31/07/2026 22,000 -0.2 (-0.9%) 2,400 52.87 0 0 22,200 25,500 18,900
30/07/2026 23,500 -0.5 (-2.08%) 3,000 70.9 0 0 24,000 27,600 20,400
29/07/2026 24,000 0 (0%) 1,100 26.4 0 0 24,000 27,600 20,400
28/07/2026 24,000 0.5 (2.13%) 1,200 28.75 0 0 23,500 27,000 20,000
27/07/2026 23,500 -0.4 (-1.67%) 300 7.05 0 0 23,900 27,400 20,400
24/07/2026 24,000 1.1 (4.8%) 600 14.34 0 0 22,900 26,300 19,500
23/07/2026 22,900 -0.1 (-0.43%) 2,000 45.84 0 0 23,000 26,400 19,600
22/07/2026 23,000 -1.2 (-4.96%) 904 20.8 0 0 24,200 27,800 20,600
21/07/2026 24,000 -0.9 (-3.61%) 4,000 96.88 0 0 24,900 28,600 21,200
20/07/2026 25,100 2.7 (12.05%) 3,100 77.27 0 0 22,400 25,700 19,100
17/07/2026 25,300 2.6 (11.45%) 2,900 65.02 0 0 22,700 26,100 19,300
16/07/2026 21,600 -2.4 (-10%) 2,100 47.69 0 0 24,000 27,600 20,400
15/07/2026 23,700 -1.9 (-7.42%) 3,447 82.83 0 0 25,600 29,400 21,800
14/07/2026 26,000 0.5 (1.96%) 1,413 36.16 0 0 25,500 29,300 21,700
13/07/2026 24,800 -0.7 (-2.75%) 4,256 108.27 0 0 25,500 29,300 21,700
10/07/2026 25,500 -0.1 (-0.39%) 900 22.95 0 0 25,600 29,400 21,800
09/07/2026 26,000 1 (4%) 13,774 353.31 0 0 25,000 28,700 21,300
08/07/2026 24,900 0.7 (2.89%) 3,900 97.62 0 0 24,200 27,800 20,600
07/07/2026 24,200 0 (0%) 0 0 0 0 24,200 27,800 20,600
06/07/2026 24,000 -0.4 (-1.64%) 2,322 56.09 0 0 24,400 28,000 20,800
03/07/2026 24,300 -0.5 (-2.02%) 223 5.41 0 0 24,800 28,500 21,100
02/07/2026 24,500 -0.5 (-2%) 2,501 62.02 0 0 25,000 28,700 21,300
01/07/2026 24,800 -0.6 (-2.36%) 823 20.61 0 0 25,400 29,200 21,600
30/06/2026 23,200 -0.8 (-3.33%) 960 24.35 0 0 24,000 27,600 20,400
29/06/2026 24,000 0.6 (2.56%) 1,500 35.98 0 0 23,400 26,900 19,900
26/06/2026 22,200 -1.6 (-6.72%) 900 21.08 0 0 23,800 27,300 20,300
25/06/2026 24,000 -0.6 (-2.44%) 1,604 38.23 0 0 24,600 28,200 21,000
24/06/2026 24,500 1.1 (4.7%) 2,706 66.56 0 0 23,400 26,900 19,900
23/06/2026 24,500 -0.4 (-1.61%) 5,305 124.14 0 0 24,900 28,600 21,200
22/06/2026 24,900 0 (0%) 200 4.98 0 0 24,900 28,600 21,200
19/06/2026 24,000 2 (9.09%) 903 22.49 0 0 22,000 25,300 18,700
18/06/2026 24,600 0 (0%) 5,188 114.32 0 0 24,600 28,200 21,000
17/06/2026 24,000 -1.1 (-4.38%) 704 17.29 0 0 25,100 28,800 21,400
16/06/2026 25,000 -0.7 (-2.72%) 1,200 30.07 0 0 25,700 29,500 21,900
15/06/2026 26,300 2.3 (9.58%) 7,370 189.67 0 0 24,000 27,600 20,400
12/06/2026 24,000 0.5 (2.13%) 200 4.8 0 0 23,500 27,000 20,000
11/06/2026 23,200 -0.4 (-1.69%) 1,040 24.45 0 0 23,600 27,100 20,100
10/06/2026 23,500 -0.5 (-2.08%) 910 21.46 0 0 24,000 27,600 20,400
09/06/2026 24,000 0 (0%) 93 2.28 0 0 24,000 27,600 20,400
08/06/2026 23,900 0.5 (2.14%) 207 4.96 0 0 23,400 26,900 19,900
05/06/2026 23,500 0 (0%) 500 11.72 0 0 23,500 27,000 20,000
04/06/2026 23,500 0.3 (1.29%) 400 9.38 0 0 23,200 26,600 19,800
03/06/2026 23,200 0 (0%) 256 5.93 0 0 23,200 26,600 19,800
02/06/2026 23,000 -0.1 (-0.43%) 900 20.87 0 0 23,100 26,500 19,700
01/06/2026 23,200 -0.4 (-1.69%) 405 9.35 0 0 23,600 27,100 20,100
29/05/2026 23,800 -0.3 (-1.24%) 2,003 47.19 0 0 24,100 27,700 20,500
28/05/2026 24,400 0.2 (0.83%) 1,600 38.5 0 0 24,200 27,800 20,600
27/05/2026 24,000 -1 (-4%) 1,601 38.77 0 0 25,000 28,700 21,300
26/05/2026 24,800 -0.2 (-0.8%) 3,592 89.65 0 0 25,000 28,700 21,300
25/05/2026 26,600 2.3 (9.47%) 2,655 66.38 0 0 24,300 27,900 20,700
22/05/2026 24,000 -0.5 (-2.04%) 2,725 66.25 0 0 24,500 28,100 20,900
21/05/2026 24,000 -0.9 (-3.61%) 402 9.85 0 0 24,900 28,600 21,200
20/05/2026 24,900 -0.1 (-0.4%) 1,975 49.23 0 0 25,000 28,700 21,300
19/05/2026 25,000 0.3 (1.21%) 1,959 48.89 0 0 24,700 28,400 21,000
18/05/2026 24,800 0.1 (0.4%) 3,140 77.53 0 0 24,700 28,400 21,000
15/05/2026 24,500 -1.9 (-7.2%) 10,319 254.41 0 0 26,400 30,300 22,500
14/05/2026 25,100 -3.1 (-10.99%) 2,340 61.82 0 0 28,200 32,400 24,000
13/05/2026 26,800 0.2 (0.75%) 6,178 173.91 0 0 26,600 30,500 22,700
12/05/2026 27,000 1 (3.85%) 8,044 213.84 0 0 26,000 29,900 22,100
11/05/2026 24,100 -2 (-7.66%) 7,002 182.31 0 0 26,100 30,000 22,200
08/05/2026 25,700 0 (0%) 5,821 151.67 0 0 25,700 29,500 21,900
07/05/2026 25,600 -1.1 (-4.12%) 6,910 177.93 0 0 26,700 30,700 22,700
06/05/2026 26,500 -0.8 (-2.93%) 3,861 103.04 0 0 27,300 31,300 23,300
05/05/2026 26,900 1.9 (7.6%) 11,239 307.02 0 0 25,000 28,700 21,300
04/05/2026 25,000 0 (0%) 2,900 72.56 0 0 25,000 28,700 21,300
29/04/2026 24,400 -0.2 (-0.81%) 1,835 45.92 0 0 24,600 28,200 21,000
28/04/2026 24,800 -0.1 (-0.4%) 1,500 36.84 0 0 24,900 28,600 21,200
24/04/2026 24,100 -0.5 (-2.03%) 2,701 67.36 0 0 24,600 28,200 21,000
23/04/2026 24,600 0.4 (1.65%) 5,380 132.27 0 0 24,200 27,800 20,600
22/04/2026 24,500 -2 (-7.55%) 3,163 76.67 0 0 26,500 30,400 22,600
21/04/2026 26,200 0 (0%) 5,200 137.61 0 0 26,200 30,100 22,300
20/04/2026 26,200 -1.2 (-4.38%) 5,823 152.64 0 0 27,400 31,500 23,300
17/04/2026 27,600 1.6 (6.15%) 1,529 41.93 0 0 26,000 29,900 22,100
16/04/2026 25,900 -0.8 (-3.%) 5,925 154.21 0 0 26,700 30,700 22,700
15/04/2026 26,000 -1.5 (-5.45%) 1,306 34.92 0 0 27,500 31,600 23,400
14/04/2026 27,000 -0.5 (-1.82%) 6,902 189.58 0 0 27,500 31,600 23,400
13/04/2026 27,100 0.5 (1.88%) 5,300 145.76 0 0 26,600 30,500 22,700
10/04/2026 26,900 1.4 (5.49%) 4,120 109.76 0 0 25,500 29,300 21,700
09/04/2026 25,500 0 (0%) 1,123 28.58 0 0 25,500 29,300 21,700
08/04/2026 26,800 2.7 (11.2%) 4,199 107.12 0 0 24,100 27,700 20,500
07/04/2026 25,000 -0.4 (-1.57%) 2,337 56.61 0 0 25,400 29,200 21,600
06/04/2026 24,000 -2 (-7.69%) 724 18.39 0 0 26,000 29,900 22,100
03/04/2026 25,900 -1.5 (-5.47%) 4,050 105.23 0 0 27,400 31,500 23,300
02/04/2026 27,000 -0.1 (-0.37%) 2,722 74.54 0 0 27,100 31,100 23,100
01/04/2026 27,100 0.2 (0.74%) 4,532 122.7 0 0 26,900 30,900 22,900
31/03/2026 27,000 0 (0%) 4,730 127.34 0 0 27,000 31,000 23,000
30/03/2026 27,000 0.1 (0.37%) 4,408 118.82 0 0 26,900 30,900 22,900
27/03/2026 27,000 0 (0%) 2,554 68.66 0 0 27,000 31,000 23,000
26/03/2026 26,900 -1.7 (-5.94%) 1,500 40.44 0 0 28,600 32,800 24,400
25/03/2026 29,000 2 (7.41%) 3,732 106.76 0 0 27,000 31,000 23,000

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