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 8,350 0.1 (1.21%) 1,600 13.14 0 0 8,250 8,820 7,680
24/09/2026 8,250 0 (0%) 1,500 12.41 0 0 8,250 8,820 7,680
23/09/2026 8,250 0 (0%) 7,700 63.35 0 0 8,250 8,820 7,680
22/09/2026 8,250 -0.04 (-0.48%) 5,600 46.26 0 0 8,290 8,870 7,710
21/09/2026 8,290 -0.21 (-2.47%) 4,100 33.99 0 0 8,500 9,090 7,910
18/09/2026 8,500 0.23 (2.78%) 1,400 11.66 0 0 8,270 8,840 7,700
17/09/2026 8,270 -0.61 (-6.87%) 55,400 460.11 0 0 8,880 9,500 8,260
16/09/2026 8,880 -0.07 (-0.78%) 400 3.47 0 0 8,950 9,570 8,330
15/09/2026 8,950 0 (0%) 0 0 0 0 8,950 9,570 8,330
14/09/2026 8,950 0.2 (2.29%) 100 0.9 0 0 8,750 9,360 8,140
11/09/2026 8,750 -0.05 (-0.57%) 6,700 57.06 0 0 8,800 9,410 8,190
10/09/2026 8,800 -0.08 (-0.9%) 1,000 8.73 0 0 8,880 9,500 8,260
09/09/2026 8,880 -0.02 (-0.22%) 18,500 159.5 0 0 8,900 9,520 8,280
08/09/2026 8,900 0.2 (2.3%) 11,900 104.82 0 0 8,700 9,300 8,100
07/09/2026 8,700 -0.18 (-2.03%) 4,300 37.61 0 0 8,880 9,500 8,260
04/09/2026 8,880 0 (0%) 9,900 87.2 0 0 8,880 9,500 8,260
03/09/2026 8,880 -0.1 (-1.11%) 10,200 90.29 0 0 8,980 9,600 8,360
28/08/2026 8,980 -0.01 (-0.11%) 5,000 44. 0 0 8,990 9,610 8,370
27/08/2026 8,990 0.1 (1.12%) 5,300 46.26 0 0 8,890 9,510 8,270
26/08/2026 8,890 0.01 (0.11%) 14,100 124.12 0 0 8,880 9,500 8,260
25/08/2026 8,880 0 (0%) 7,400 65.81 0 0 8,880 9,500 8,260
24/08/2026 8,880 0.03 (0.34%) 22,600 200.89 0 0 8,850 9,460 8,240
21/08/2026 8,850 0.05 (0.57%) 23,700 209.51 0 0 8,800 9,410 8,190
20/08/2026 8,800 0.07 (0.8%) 9,000 78.51 0 0 8,730 9,340 8,120
19/08/2026 8,730 -0.15 (-1.69%) 11,600 100.49 0 0 8,880 9,500 8,260
18/08/2026 8,880 0.08 (0.91%) 59,400 516.4 0 0 8,800 9,410 8,190
17/08/2026 8,800 -0.09 (-1.01%) 21,800 189.38 0 0 8,890 9,510 8,270
14/08/2026 8,890 -0.01 (-0.11%) 29,100 256.64 0 0 8,900 9,520 8,280
13/08/2026 8,900 -0.07 (-0.78%) 19,200 170.78 0 0 8,970 9,590 8,350
12/08/2026 8,970 -0.03 (-0.33%) 2,100 18.99 0 0 9,000 9,630 8,370
11/08/2026 9,000 -0.27 (-2.91%) 45,700 407.67 0 0 9,270 9,910 8,630
10/08/2026 9,270 0.32 (3.58%) 70,600 635.6 0 0 8,950 9,570 8,330
07/08/2026 8,950 0.05 (0.56%) 43,900 390.64 0 0 8,900 9,520 8,280
06/08/2026 8,900 -0.3 (-3.26%) 26,600 237.76 0 0 9,200 9,840 8,560
05/08/2026 9,200 0.3 (3.37%) 53,900 481.01 0 0 8,900 9,520 8,280
04/08/2026 8,900 -0.39 (-4.2%) 53,900 482.49 0 0 9,290 9,940 8,640
03/08/2026 9,290 -0.1 (-1.06%) 26,200 239.74 0 0 9,390 10,000 8,740
31/07/2026 9,390 0.09 (0.97%) 60,200 543.83 0 0 9,300 9,950 8,650
30/07/2026 9,300 0.1 (1.09%) 22,300 205.11 0 0 9,200 9,840 8,560
29/07/2026 9,200 0.1 (1.1%) 700 6.42 0 0 9,100 9,730 8,470
28/07/2026 9,100 0.1 (1.11%) 11,600 104.91 0 0 9,000 9,630 8,370
27/07/2026 9,000 0 (0%) 7,500 67.25 0 0 9,000 9,630 8,370
24/07/2026 9,000 0 (0%) 1,200 10.8 0 0 9,000 9,630 8,370
23/07/2026 9,000 0 (0%) 9,300 83.07 0 0 9,000 9,630 8,370
22/07/2026 9,000 -0.15 (-1.64%) 17,500 156.3 0 0 9,150 9,790 8,510
21/07/2026 9,150 -0.13 (-1.4%) 2,700 24.86 0 0 9,280 9,920 8,640
20/07/2026 9,280 0.08 (0.87%) 23,200 210.43 0 0 9,200 9,840 8,560
17/07/2026 9,200 -0.13 (-1.39%) 12,500 115.5 0 0 9,330 9,980 8,680
16/07/2026 9,330 -0.16 (-1.69%) 14,000 130.79 0 0 9,490 10,150 8,830
15/07/2026 9,490 0.19 (2.04%) 106,000 1,015.15 0 0 9,300 9,950 8,650
14/07/2026 9,300 0.1 (1.09%) 73,400 709.35 0 0 9,200 9,840 8,560
13/07/2026 9,200 -0.45 (-4.66%) 84,800 796.83 0 0 9,650 10,300 8,980
10/07/2026 9,650 0.04 (0.42%) 46,600 450.77 0 0 9,610 10,250 8,940
09/07/2026 9,610 0 (0%) 44,300 433.42 0 0 9,610 10,250 8,940
08/07/2026 9,610 0.21 (2.23%) 31,000 299.92 0 0 9,400 10,050 8,750
07/07/2026 9,400 0 (0%) 49,400 476.71 0 0 9,400 10,050 8,750
06/07/2026 9,400 0 (0%) 5,000 46.51 0 0 9,400 10,050 8,750
03/07/2026 9,400 0.02 (0.21%) 58,700 553.42 0 0 9,380 10,000 8,730
02/07/2026 9,380 0.08 (0.86%) 37,100 345.73 0 0 9,300 9,950 8,650
01/07/2026 9,300 0 (0%) 32,000 296.21 0 0 9,300 9,950 8,650
30/06/2026 9,300 0 (0%) 2,300 21.39 0 0 9,300 9,950 8,650
29/06/2026 9,300 -0.05 (-0.53%) 1,200 11.16 0 0 9,350 10,000 8,700
26/06/2026 9,350 0.05 (0.54%) 8,900 82.7 0 0 9,300 9,950 8,650
25/06/2026 9,300 0.02 (0.22%) 5,500 51.27 0 0 9,280 9,920 8,640
24/06/2026 9,280 -0.02 (-0.22%) 28,600 261.59 0 0 9,300 9,950 8,650
23/06/2026 9,300 0.3 (3.33%) 14,900 137.89 0 0 9,000 9,630 8,370
22/06/2026 9,000 0 (0%) 14,100 126.9 0 0 9,000 9,630 8,370
19/06/2026 9,000 -0.17 (-1.85%) 7,500 68.28 0 0 9,170 9,810 8,530
18/06/2026 9,170 -0.1 (-1.08%) 1,300 11.94 0 0 9,270 9,910 8,630
17/06/2026 9,270 -0.03 (-0.32%) 7,400 68.8 0 0 9,300 9,950 8,650
16/06/2026 9,300 -0.15 (-1.59%) 22,800 213.44 0 0 9,450 10,100 8,790
15/06/2026 9,450 0.12 (1.29%) 5,000 46.78 0 0 9,330 9,980 8,680
12/06/2026 9,330 -0.13 (-1.37%) 2,600 24.29 0 0 9,460 10,100 8,800
11/06/2026 9,460 -0.01 (-0.11%) 15,000 140.33 0 0 9,470 10,100 8,810
10/06/2026 9,470 -0.03 (-0.32%) 7,900 73.82 0 0 9,500 10,150 8,840
09/06/2026 9,500 0 (0%) 0 0 0 0 9,500 10,150 8,840
08/06/2026 9,500 0 (0%) 7,700 71.37 0 0 9,500 10,150 8,840
05/06/2026 9,500 0.1 (1.06%) 2,400 22.7 0 0 9,400 10,050 8,750
04/06/2026 9,400 -0.2 (-2.08%) 5,200 48.92 0 0 9,600 10,250 8,930
03/06/2026 9,600 0 (0%) 3,700 35.52 0 0 9,600 10,250 8,930
02/06/2026 9,600 0 (0%) 4,200 39.54 0 0 9,600 10,250 8,930
01/06/2026 9,600 0 (0%) 19,500 189.7 0 0 9,600 10,250 8,930
29/05/2026 9,600 0 (0%) 35,700 343.53 0 0 9,600 10,250 8,930
28/05/2026 9,600 0.12 (1.27%) 16,700 161.22 0 0 9,480 10,100 8,820
27/05/2026 9,480 0.1 (1.07%) 7,300 68.27 0 0 9,380 10,000 8,730
26/05/2026 9,380 0.03 (0.32%) 5,400 51.59 0 0 9,350 10,000 8,700
25/05/2026 9,350 -0.05 (-0.53%) 2,800 26.2 0 0 9,400 10,050 8,750
22/05/2026 9,400 -0.15 (-1.57%) 10,700 100.53 0 0 9,550 10,200 8,890
21/05/2026 9,550 0.05 (0.53%) 36,600 362.93 0 0 9,500 10,150 8,840
20/05/2026 9,500 -0.25 (-2.56%) 71,900 710.74 0 0 9,750 10,400 9,070
19/05/2026 9,750 -0.03 (-0.31%) 64,000 636.62 0 0 9,780 10,450 9,100
18/05/2026 9,780 0.13 (1.35%) 57,100 567.72 0 0 9,650 10,300 8,980
15/05/2026 9,650 0 (0%) 93,200 920.79 0 0 9,650 10,300 8,980
14/05/2026 9,650 0.08 (0.84%) 86,500 841.76 0 0 9,570 10,200 8,910
13/05/2026 9,570 -0.07 (-0.73%) 4,000 37.25 0 0 9,640 10,300 8,970
12/05/2026 9,640 0.32 (3.43%) 28,100 265.38 0 0 9,320 9,970 8,670
11/05/2026 9,320 -0.01 (-0.11%) 11,900 109.61 0 0 9,330 9,980 8,680
08/05/2026 9,330 0 (0%) 41,100 382.26 0 0 9,330 9,980 8,680
07/05/2026 9,330 0 (0%) 20,300 189.14 0 0 9,330 9,980 8,680
06/05/2026 9,330 0 (0%) 20,500 190.55 0 0 9,330 9,980 8,680
05/05/2026 9,330 0.13 (1.41%) 17,200 158.88 0 0 9,200 9,840 8,560
04/05/2026 9,200 0.05 (0.55%) 37,700 348.42 0 0 9,150 9,790 8,510
29/04/2026 9,150 0.06 (0.66%) 17,600 159.7 0 0 9,090 9,720 8,460
28/04/2026 9,090 -0.01 (-0.11%) 36,100 325.84 0 0 9,100 9,730 8,470
24/04/2026 9,100 -0.07 (-0.76%) 28,000 254.6 0 0 9,170 9,810 8,530
23/04/2026 9,170 -0.03 (-0.33%) 22,800 208.74 0 0 9,200 9,840 8,560
22/04/2026 9,200 0 (0%) 30,200 277.45 0 0 9,200 9,840 8,560
21/04/2026 9,200 -0.59 (-6.03%) 135,900 1,239.77 0 0 9,790 10,450 9,110
20/04/2026 9,790 -0.21 (-2.1%) 304,800 2,839.25 0 0 10,000 10,700 9,300
17/04/2026 10,000 -0.7 (-6.54%) 202,500 2,020.8 0 0 10,700 11,400 9,960
16/04/2026 10,700 0.1 (0.94%) 131,400 1,394.92 0 0 10,600 11,300 9,860
15/04/2026 10,600 0.2 (1.92%) 22,500 233.98 0 0 10,400 11,100 9,680
14/04/2026 10,400 -0.2 (-1.89%) 24,300 250.61 0 0 10,600 11,300 9,860
13/04/2026 10,600 0.2 (1.92%) 79,300 811.22 0 0 10,400 11,100 9,680
10/04/2026 10,400 -0.45 (-4.15%) 12,900 136.99 0 0 10,850 11,600 10,100
09/04/2026 10,850 0.05 (0.46%) 92,300 962.94 0 0 10,800 11,550 10,050
08/04/2026 10,800 0.3 (2.86%) 305,200 3,266.55 0 0 10,500 11,200 9,770
07/04/2026 10,500 0.65 (6.6%) 123,000 1,258.26 0 0 9,850 10,500 9,170
06/04/2026 9,850 0.22 (2.28%) 16,500 159.24 0 0 9,630 10,300 8,960
03/04/2026 9,630 0.03 (0.31%) 22,300 211.5 0 0 9,600 10,250 8,930
02/04/2026 9,600 0.1 (1.05%) 17,600 167.39 0 0 9,500 10,150 8,840
01/04/2026 9,500 0.04 (0.42%) 17,000 160.49 0 0 9,460 10,100 8,800
31/03/2026 9,460 0.02 (0.21%) 23,100 217.3 0 0 9,440 10,100 8,780
30/03/2026 9,440 0.04 (0.43%) 50,500 473.83 0 0 9,400 10,050 8,750
27/03/2026 9,400 0.1 (1.08%) 57,100 534.33 0 0 9,300 9,950 8,650

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