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 10,500 0 (0%) 640,800 6,749.19 0 0 10,500 11,200 9,770
24/09/2026 10,500 -0.25 (-2.33%) 733,300 7,777.71 0 0 10,750 11,500 10,000
23/09/2026 10,750 0.22 (2.04%) 1,039,400 11,273.07 0 0 10,535 11,250 9,820
22/09/2026 10,850 -0.35 (-3.13%) 4,840,700 52,941.38 30,000 315 11,200 11,950 10,450
21/09/2026 11,200 -0.55 (-4.68%) 1,691,200 19,467.91 6,396,154 72,276.54 11,750 12,550 10,950
18/09/2026 11,750 0.75 (6.82%) 2,743,800 31,368.95 5,349,892 58,848.81 11,000 11,750 10,250
17/09/2026 11,000 0.1 (0.92%) 752,200 8,268.42 0 0 10,900 11,650 10,150
16/09/2026 10,900 -0.25 (-2.24%) 1,271,900 13,972.32 0 0 11,150 11,900 10,400
15/09/2026 11,150 0 (0%) 619,200 6,903.6 0 0 11,150 11,900 10,400
14/09/2026 11,150 -0.25 (-2.19%) 1,524,400 16,918.1 0 0 11,400 12,150 10,650
11/09/2026 11,400 -0.2 (-1.72%) 435,100 4,982.06 0 0 11,600 12,400 10,800
10/09/2026 11,600 0 (0%) 304,800 3,536.84 0 0 11,600 12,400 10,800
09/09/2026 11,600 -0.05 (-0.43%) 345,000 4,033.2 939,277 11,083.47 11,650 12,450 10,850
08/09/2026 11,650 -0.1 (-0.85%) 559,700 6,524.05 0 0 11,750 12,550 10,950
07/09/2026 11,750 -0.15 (-1.26%) 399,700 4,719.89 0 0 11,900 12,700 11,100
04/09/2026 11,900 0 (0%) 376,200 4,454.12 0 0 11,900 12,700 11,100
03/09/2026 11,900 -0.15 (-1.24%) 454,700 5,403.98 0 0 12,050 12,850 11,250
28/08/2026 12,050 0.1 (0.84%) 493,000 5,924.52 0 0 11,950 12,750 11,150
27/08/2026 11,950 -0.05 (-0.42%) 786,500 9,326.05 0 0 12,000 12,800 11,200
26/08/2026 12,000 0 (0%) 485,700 5,816.24 0 0 12,000 12,800 11,200
25/08/2026 12,000 0 (0%) 647,600 7,779.85 0 0 12,000 12,800 11,200
24/08/2026 12,000 -0.2 (-1.64%) 781,200 9,404 0 0 12,200 13,050 11,350
21/08/2026 12,200 0.3 (2.52%) 668,200 8,021.31 0 0 11,900 12,700 11,100
20/08/2026 11,900 0.05 (0.42%) 410,600 4,885.27 0 0 11,850 12,650 11,050
19/08/2026 11,850 -0.15 (-1.25%) 897,200 10,666.52 0 0 12,000 12,800 11,200
18/08/2026 12,000 -0.05 (-0.41%) 259,000 3,122.14 0 0 12,050 12,850 11,250
17/08/2026 12,050 -0.05 (-0.41%) 429,900 5,194.96 0 0 12,100 12,900 11,300
14/08/2026 12,100 -0.2 (-1.63%) 710,500 8,681.07 0 0 12,300 13,150 11,450
13/08/2026 12,300 -0.15 (-1.2%) 635,300 7,866.07 0 0 12,450 13,300 11,600
12/08/2026 12,450 -0.15 (-1.19%) 576,700 7,235.51 0 0 12,600 13,450 11,750
11/08/2026 12,600 0.1 (0.8%) 1,005,700 12,722.21 0 0 12,500 13,350 11,650
10/08/2026 12,500 0.1 (0.81%) 1,117,800 13,897.25 300,000 3,720 12,400 13,250 11,550
07/08/2026 12,400 -0.05 (-0.4%) 795,900 9,848.58 0 0 12,450 13,300 11,600
06/08/2026 12,450 -0.05 (-0.4%) 777,200 9,615.55 0 0 12,500 13,350 11,650
05/08/2026 12,500 -0.05 (-0.4%) 823,100 10,322.68 0 0 12,550 13,400 11,700
04/08/2026 12,550 0 (0%) 687,600 8,645.72 0 0 12,550 13,400 11,700
03/08/2026 12,550 0.25 (2.03%) 897,600 11,203.15 0 0 12,300 13,150 11,450
31/07/2026 12,300 -0.1 (-0.81%) 1,096,700 13,655.29 0 0 12,400 13,250 11,550
30/07/2026 12,400 0.2 (1.64%) 826,100 10,314.8 0 0 12,200 13,050 11,350
29/07/2026 12,200 0.2 (1.67%) 444,000 5,417.73 0 0 12,000 12,800 11,200
28/07/2026 12,000 -0.35 (-2.83%) 1,807,600 21,875.09 0 0 12,350 13,200 11,500
27/07/2026 12,350 -0.15 (-1.2%) 750,400 9,368.21 0 0 12,500 13,350 11,650
24/07/2026 12,500 -0.55 (-4.21%) 629,900 7,995.59 0 0 13,050 13,950 12,150
23/07/2026 13,050 -0.25 (-1.88%) 2,407,800 31,034.3 0 0 13,300 14,200 12,400
22/07/2026 13,300 -0.1 (-0.75%) 4,665,900 61,919.33 0 0 13,400 14,300 12,500
21/07/2026 - (-100%) 12,315,600 168,233.35 0 0 13,100 15,700 10,500
20/07/2026 13,300 0 (0%) 0 0 0 0 13,300 0 0
17/07/2026 13,300 0 (0%) 0 0 0 0 13,300 0 0
16/07/2026 13,300 0 (0%) 0 0 0 0 13,300 0 0
15/07/2026 13,300 0 (0%) 0 0 0 0 13,300 0 0
14/07/2026 13,300 0 (0%) 0 0 0 0 13,300 0 0
13/07/2026 13,300 0 (0%) 0 0 0 0 13,300 0 0
10/07/2026 13,300 0 (0%) 0 0 0 0 13,300 0 0
09/07/2026 13,300 0 (0%) 0 0 0 0 13,300 0 0
08/07/2026 13,300 0 (0%) 4,351,547 57,792.75 87,000 991.8 13,300 15,200 11,400
07/07/2026 13,400 0 (0%) 1,847,439 24,531.9 73,000 832.2 13,400 15,400 11,400
06/07/2026 13,400 -0.1 (-0.74%) 1,988,643 26,568.41 0 0 13,500 15,500 11,500
03/07/2026 13,500 -0.2 (-1.46%) 3,814,175 51,317.14 20,000 234 13,700 15,700 11,700
02/07/2026 13,700 -0.2 (-1.44%) 2,574,375 35,342.6 0 0 13,900 15,900 11,900
01/07/2026 13,900 0 (0%) 2,923,677 40,772.02 0 0 13,900 15,900 11,900
30/06/2026 13,900 0.1 (0.72%) 2,582,563 35,778.27 0 0 13,800 15,800 11,800
29/06/2026 13,800 0 (0%) 1,679,999 23,144.44 0 0 13,800 15,800 11,800
26/06/2026 13,800 -0.3 (-2.13%) 2,462,652 34,083.08 0 0 14,100 16,200 12,000
25/06/2026 14,000 0.2 (1.45%) 3,682,875 51,758.81 0 0 13,800 15,800 11,800
24/06/2026 13,900 -0.1 (-0.71%) 2,158,166 29,863.47 0 0 14,000 16,100 11,900
23/06/2026 13,900 0.2 (1.46%) 5,648,737 78,873.51 0 0 13,700 15,700 11,700
22/06/2026 13,800 0.5 (3.76%) 3,861,505 52,768.7 0 0 13,300 15,200 11,400
19/06/2026 13,400 0.2 (1.52%) 1,377,945 18,372.07 0 0 13,200 15,100 11,300
18/06/2026 13,200 0.1 (0.76%) 2,050,678 27,050.49 0 0 13,100 15,000 11,200
17/06/2026 13,100 -0.1 (-0.76%) 1,387,630 18,241.67 0 0 13,200 15,100 11,300
16/06/2026 13,200 0.1 (0.76%) 2,396,954 31,523.51 0 0 13,100 15,000 11,200
15/06/2026 13,100 0.1 (0.77%) 1,875,546 24,483.64 65,000 968.5 13,000 14,900 11,100
12/06/2026 13,000 0.5 (4%) 5,287,672 68,624.11 0 0 12,500 14,300 10,700
11/06/2026 12,600 0.2 (1.61%) 2,403,638 30,158.98 0 0 12,400 14,200 10,600
10/06/2026 12,400 0.1 (0.81%) 975,638 12,080.92 66,600 819.18 12,300 14,100 10,500
09/06/2026 12,400 0.1 (0.81%) 783,123 9,668.32 70,000 861 12,300 14,100 10,500
08/06/2026 12,400 -0.1 (-0.8%) 1,025,787 12,658.36 0 0 12,500 14,300 10,700
05/06/2026 12,600 0.3 (2.44%) 4,032,381 50,397.79 0 0 12,300 14,100 10,500
04/06/2026 12,300 0 (0%) 891,322 10,976.65 0 0 12,300 14,100 10,500
03/06/2026 12,300 0 (0%) 791,166 9,724.79 0 0 12,300 14,100 10,500
02/06/2026 12,300 0 (0%) 558,575 6,868.31 0 0 12,300 14,100 10,500
01/06/2026 12,400 0 (0%) 837,331 10,314.71 0 0 12,400 14,200 10,600
29/05/2026 12,300 -0.3 (-2.38%) 590,107 7,298.17 0 0 12,600 14,400 10,800
28/05/2026 12,500 0 (0%) 1,408,133 17,777.53 0 0 12,500 14,300 10,700
27/05/2026 12,700 0.4 (3.25%) 2,377,639 29,785.47 20,000 210 12,300 14,100 10,500
26/05/2026 12,400 0.2 (1.64%) 981,011 12,095.78 1,479,000 16,712.7 12,200 14,000 10,400
25/05/2026 12,300 0.2 (1.65%) 875,826 10,683.97 0 0 12,100 13,900 10,300
22/05/2026 12,200 0 (0%) 1,951,439 23,623.12 0 0 12,200 14,000 10,400
21/05/2026 12,200 0 (0%) 846,276 10,304.52 0 0 12,200 14,000 10,400
20/05/2026 12,300 -0.1 (-0.81%) 1,679,574 20,495.15 0 0 12,400 14,200 10,600
19/05/2026 12,500 0 (0%) 971,452 12,061.73 0 0 12,500 14,300 10,700
18/05/2026 12,500 -0.2 (-1.57%) 681,795 8,518.83 41,000 442.8 12,700 14,600 10,800
15/05/2026 12,700 0 (0%) 635,233 8,037.7 55,000 595 12,700 14,600 10,800
14/05/2026 12,700 -0.1 (-0.78%) 898,668 11,445.09 0 0 12,800 14,700 10,900
13/05/2026 12,800 -0.1 (-0.78%) 1,498,417 19,139.29 4,000 44 12,900 14,800 11,000
12/05/2026 12,900 0 (0%) 868,282 11,170.16 0 0 12,900 14,800 11,000
11/05/2026 12,900 0.3 (2.38%) 4,653,334 60,251.04 0 0 12,600 14,400 10,800
08/05/2026 12,700 0.2 (1.6%) 1,469,691 18,504.04 0 0 12,500 14,300 10,700
07/05/2026 12,600 0.2 (1.61%) 939,893 11,774.01 1,920,000 24,000 12,400 14,200 10,600
06/05/2026 12,400 0 (0%) 826,247 10,250.51 500,000 6,200 12,400 14,200 10,600
05/05/2026 12,400 0 (0%) 825,257 10,194.79 300,000 3,660 12,400 14,200 10,600
04/05/2026 12,400 0.1 (0.81%) 472,293 5,860.02 200,000 2,460 12,300 14,100 10,500
29/04/2026 12,400 0.1 (0.81%) 852,199 10,484.41 0 0 12,300 14,100 10,500
28/04/2026 12,300 0.1 (0.82%) 560,622 6,892.34 0 0 12,200 14,000 10,400
24/04/2026 12,300 -0.2 (-1.6%) 1,465,702 17,935.64 0 0 12,500 14,300 10,700
23/04/2026 12,500 0 (0%) 1,332,141 16,644.84 0 0 12,500 14,300 10,700
22/04/2026 12,600 0 (0%) 855,438 10,728.77 0 0 12,600 14,400 10,800
21/04/2026 12,500 -0.2 (-1.57%) 1,081,137 13,632.68 140,000 1,540 12,700 14,600 10,800
20/04/2026 12,600 -0.3 (-2.33%) 995,974 12,623.43 480,000 5,328 12,900 14,800 11,000
17/04/2026 12,800 -0.1 (-0.78%) 1,291,058 16,658.49 0 0 12,900 14,800 11,000
16/04/2026 12,800 0 (0%) 1,277,572 16,448.3 0 0 12,800 14,700 10,900
15/04/2026 12,900 0.3 (2.38%) 4,908,862 63,021.43 0 0 12,600 14,400 10,800
14/04/2026 12,600 0.1 (0.8%) 1,192,148 15,029.86 0 0 12,500 14,300 10,700
13/04/2026 12,600 0 (0%) 1,131,533 14,175.76 0 0 12,600 14,400 10,800
10/04/2026 12,600 0.2 (1.61%) 1,966,982 24,719.18 0 0 12,400 14,200 10,600
09/04/2026 12,400 -0.1 (-0.8%) 1,009,499 12,496.06 0 0 12,500 14,300 10,700
08/04/2026 12,600 0.6 (5%) 1,793,025 22,377.87 0 0 12,000 13,800 10,200
07/04/2026 12,200 0.2 (1.67%) 522,271 6,267.31 300,000 3,660 12,000 13,800 10,200
06/04/2026 12,100 0 (0%) 880,957 10,608.65 0 0 12,100 13,900 10,300
03/04/2026 12,100 -0.3 (-2.42%) 1,504,644 18,227.52 80,000 960 12,400 14,200 10,600
02/04/2026 12,300 -0.3 (-2.38%) 1,191,148 14,776.36 0 0 12,600 14,400 10,800
01/04/2026 12,600 0.3 (2.44%) 1,409,679 17,824.17 0 0 12,300 14,100 10,500
31/03/2026 12,400 0.7 (5.98%) 3,169,926 39,047.04 0 0 11,700 13,400 10,000
30/03/2026 11,700 -0.1 (-0.85%) 750,200 8,807.38 0 0 11,800 13,500 10,100
27/03/2026 11,800 0.1 (0.85%) 783,933 9,222.13 0 0 11,700 13,400 10,000
26/03/2026 11,700 -0.1 (-0.85%) 616,011 7,223.18 0 0 11,800 13,500 10,100
25/03/2026 11,800 0.1 (0.85%) 750,231 8,865.56 0 0 11,700 13,400 10,000

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