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 25,800 1 (4.03%) 7,681 196.41 0 0 24,800 27,200 22,400
24/09/2026 24,800 -0.2 (-0.8%) 421 10.5 0 0 25,000 27,500 22,500
23/09/2026 25,000 0.3 (1.21%) 3,101 77.57 0 0 24,700 27,100 22,300
22/09/2026 24,700 -0.1 (-0.4%) 2,350 58.13 0 0 24,800 27,200 22,400
21/09/2026 24,800 -0.2 (-0.8%) 1,266 31.46 0 0 25,000 27,500 22,500
18/09/2026 25,000 0.1 (0.4%) 512 12.77 0 0 24,900 27,300 22,500
17/09/2026 24,900 0 (0%) 3,200 79.96 0 0 24,900 27,300 22,500
16/09/2026 24,900 0 (0%) 6,622 165.24 0 0 24,900 27,300 22,500
15/09/2026 24,900 0.1 (0.4%) 1,700 42.39 0 0 24,800 27,200 22,400
14/09/2026 24,800 -0.2 (-0.8%) 2,312 57.44 0 0 25,000 27,500 22,500
11/09/2026 25,000 -0.3 (-1.19%) 1,900 47.73 0 0 25,300 27,800 22,800
10/09/2026 25,300 -0.1 (-0.39%) 5,275 132.73 0 0 25,400 27,900 22,900
09/09/2026 25,400 -0.1 (-0.39%) 801 20.21 0 0 25,500 28,000 23,000
08/09/2026 25,500 0 (0%) 723 18.44 10,200 234.6 25,500 28,000 23,000
07/09/2026 25,500 0.1 (0.39%) 1,351 34.33 0 0 25,400 27,900 22,900
04/09/2026 25,400 0.1 (0.4%) 1,800 45.68 0 0 25,300 27,800 22,800
03/09/2026 25,300 0 (0%) 2,100 52.82 0 0 25,300 27,800 22,800
28/08/2026 25,300 -0.1 (-0.39%) 1,701 43.14 0 0 25,400 27,900 22,900
27/08/2026 25,400 -0.4 (-1.55%) 2,244 56.98 0 0 25,800 28,300 23,300
26/08/2026 25,800 0.2 (0.78%) 1,735 44.76 0 0 25,600 28,100 23,100
25/08/2026 25,600 0.1 (0.39%) 3,351 85. 0 0 25,500 28,000 23,000
24/08/2026 25,500 -0.1 (-0.39%) 5,013 127.46 0 0 25,600 28,100 23,100
21/08/2026 25,600 0.1 (0.39%) 4,506 116.11 0 0 25,500 28,000 23,000
20/08/2026 25,500 0.1 (0.39%) 6,200 158.4 0 0 25,400 27,900 22,900
19/08/2026 25,400 0 (0%) 3,354 84.85 0 0 25,400 27,900 22,900
18/08/2026 25,400 0.5 (2.01%) 5,455 136.85 0 0 24,900 27,300 22,500
17/08/2026 24,900 -0.1 (-0.4%) 1,466 36.64 0 0 25,000 27,500 22,500
14/08/2026 25,000 -0.4 (-1.57%) 6,762 168.85 0 0 25,400 27,900 22,900
13/08/2026 25,400 0 (0%) 3,811 96.8 0 0 25,400 27,900 22,900
12/08/2026 25,400 0 (0%) 5,405 137.53 0 0 25,400 27,900 22,900
11/08/2026 25,400 -0.2 (-0.78%) 722 18.49 0 0 25,600 28,100 23,100
10/08/2026 25,600 -0.1 (-0.39%) 3,107 79.44 0 0 25,700 28,200 23,200
07/08/2026 25,700 -0.1 (-0.39%) 3,228 83.17 0 0 25,800 28,300 23,300
06/08/2026 25,800 0 (0%) 101 2.61 0 0 25,800 28,300 23,300
05/08/2026 25,800 -0.1 (-0.39%) 16,150 417.41 0 0 25,900 28,400 23,400
04/08/2026 25,900 0.8 (3.19%) 4,273 110.36 0 0 25,100 27,600 22,600
03/08/2026 25,100 0.1 (0.4%) 5,323 131.2 0 0 25,000 27,500 22,500
31/07/2026 25,000 -0.4 (-1.57%) 10,205 255.93 0 0 25,400 27,900 22,900
30/07/2026 25,400 0.4 (1.6%) 17,302 433.14 0 0 25,000 27,500 22,500
29/07/2026 25,000 -0.2 (-0.79%) 1,740 43.56 0 0 25,200 27,700 22,700
28/07/2026 25,200 0.4 (1.61%) 24,093 589.44 0 0 24,800 27,200 22,400
27/07/2026 24,800 -0.5 (-1.98%) 16,978 426.55 0 0 25,300 27,800 22,800
24/07/2026 25,300 -0.3 (-1.17%) 4,316 109.64 0 0 25,600 28,100 23,100
23/07/2026 25,600 0 (0%) 1,300 33.3 0 0 25,600 28,100 23,100
22/07/2026 25,600 -0.1 (-0.39%) 10,112 262.11 0 0 25,700 28,200 23,200
21/07/2026 25,700 0.1 (0.39%) 3,610 91.61 0 0 25,600 28,100 23,100
20/07/2026 25,600 -0.4 (-1.54%) 678 17.43 0 0 26,000 28,600 23,400
17/07/2026 26,000 0.5 (1.96%) 3,161 80.87 0 0 25,500 28,000 23,000
16/07/2026 25,500 -1.1 (-4.14%) 6,927 177.34 0 0 26,600 29,200 24,000
15/07/2026 26,600 0 (0%) 1,081 28.75 0 0 26,600 29,200 24,000
14/07/2026 26,600 0.6 (2.31%) 5,268 140.39 0 0 26,000 28,600 23,400
13/07/2026 26,000 -0.4 (-1.52%) 5,930 153.49 0 0 26,400 29,000 23,800
10/07/2026 26,400 -0.1 (-0.38%) 1,601 42.42 0 0 26,500 29,100 23,900
09/07/2026 26,500 0 (0%) 880 23.36 0 0 26,500 29,100 23,900
08/07/2026 26,500 0 (0%) 4,225 112. 0 0 26,500 29,100 23,900
07/07/2026 26,500 -0.8 (-2.93%) 9,610 255.79 0 0 27,300 30,000 24,600
06/07/2026 27,300 0 (0%) 10,339 279.51 0 0 27,300 30,000 24,600
03/07/2026 27,300 -0.2 (-0.73%) 3,311 88.93 0 0 27,500 30,200 24,800
02/07/2026 27,500 -0.1 (-0.36%) 2,625 72.47 0 0 27,600 30,300 24,900
01/07/2026 27,600 0.6 (2.22%) 12,347 337.95 0 0 27,000 29,700 24,300
30/06/2026 27,000 -0.9 (-3.23%) 13,706 373.91 0 0 27,900 30,600 25,200
29/06/2026 27,900 0 (0%) 1,201 33.47 0 0 27,900 30,600 25,200
26/06/2026 27,900 0 (0%) 7,216 194.41 0 0 27,900 30,600 25,200
25/06/2026 27,900 0 (0%) 3,302 92.13 0 0 27,900 30,600 25,200
24/06/2026 27,900 -0.1 (-0.36%) 2,205 61.55 0 0 28,000 30,800 25,200
23/06/2026 28,000 0 (0%) 1,305 36.55 0 0 28,000 30,800 25,200
22/06/2026 28,000 -0.1 (-0.36%) 1,123 31.54 0 0 28,100 30,900 25,300
19/06/2026 28,100 -0.1 (-0.35%) 2,103 59.18 0 0 28,200 31,000 25,400
18/06/2026 29,000 -0.2 (-0.68%) 2,120 61.48 0 0 29,200 32,100 26,300
17/06/2026 29,200 0.4 (1.39%) 2,257 65.41 0 0 28,800 31,600 26,000
16/06/2026 28,800 0 (0%) 2,200 63.31 0 0 28,800 31,600 26,000
15/06/2026 28,800 0.1 (0.35%) 2,880 82.57 0 0 28,700 31,500 25,900
12/06/2026 28,700 -0.1 (-0.35%) 8,426 240.34 0 0 28,800 31,600 26,000
11/06/2026 28,800 0.3 (1.05%) 601 17.28 0 0 28,500 31,300 25,700
10/06/2026 28,500 0 (0%) 4,519 128.81 0 0 28,500 31,300 25,700
09/06/2026 28,500 -0.1 (-0.35%) 4,200 121.1 0 0 28,600 31,400 25,800
08/06/2026 28,600 -0.4 (-1.38%) 14,600 420.63 0 0 29,000 31,900 26,100
05/06/2026 29,000 0 (0%) 400 11.59 0 0 29,000 31,900 26,100
04/06/2026 29,000 -0.2 (-0.68%) 5,600 162.07 0 0 29,200 32,100 26,300
03/06/2026 29,200 0.2 (0.69%) 4,200 121.79 0 0 29,000 31,900 26,100
02/06/2026 29,000 0 (0%) 4,450 129.71 0 0 29,000 31,900 26,100
01/06/2026 29,000 -0.4 (-1.36%) 5,500 161.11 0 0 29,400 32,300 26,500
29/05/2026 29,400 0.2 (0.68%) 7,590 220.09 0 0 29,200 32,100 26,300
28/05/2026 29,200 0.1 (0.34%) 600 17.42 0 0 29,100 32,000 26,200
27/05/2026 29,100 -0.3 (-1.02%) 1,406 41.22 0 0 29,400 32,300 26,500
26/05/2026 29,400 -0.1 (-0.34%) 5,070 149.1 0 0 29,500 32,400 26,600
25/05/2026 29,500 0.3 (1.03%) 1,379 40.52 0 0 29,200 32,100 26,300
22/05/2026 29,200 0 (0%) 7,281 211.53 0 0 29,200 32,100 26,300
21/05/2026 29,200 -0.1 (-0.34%) 4,950 143.92 0 0 29,300 32,200 26,400
20/05/2026 29,300 0.3 (1.03%) 13,146 381.83 0 0 29,000 31,900 26,100
19/05/2026 29,000 -0.5 (-1.69%) 1,700 49.62 0 0 29,500 32,400 26,600
18/05/2026 29,500 0.3 (1.03%) 5,733 166.58 0 0 29,200 32,100 26,300
15/05/2026 29,200 -0.1 (-0.34%) 11,400 333.25 0 0 29,300 32,200 26,400
14/05/2026 29,300 -0.2 (-0.68%) 4,810 141.63 0 0 29,500 32,400 26,600
13/05/2026 29,500 -0.2 (-0.67%) 25,601 746.56 0 0 29,700 32,600 26,800
12/05/2026 29,700 0 (0%) 11,123 328.67 0 0 29,700 32,600 26,800
11/05/2026 29,700 0.2 (0.68%) 3,081 91.08 0 0 29,500 32,400 26,600
08/05/2026 29,500 0 (0%) 25,005 733.17 0 0 29,500 32,400 26,600
07/05/2026 29,500 -0.4 (-1.34%) 10,513 310.8 0 0 29,900 32,800 27,000
06/05/2026 29,900 -0.4 (-1.32%) 28,913 858.27 0 0 30,300 33,300 27,300
05/05/2026 30,300 -0.1 (-0.33%) 3,733 112.97 0 0 30,400 33,400 27,400
04/05/2026 30,400 0.5 (1.67%) 8,422 254.17 0 0 29,900 32,800 27,000
29/04/2026 29,900 0 (0%) 6,703 199.34 0 0 29,900 32,800 27,000
28/04/2026 29,900 -0.4 (-1.32%) 5,279 158.73 0 0 30,300 33,300 27,300
24/04/2026 30,300 0.3 (1%) 4,930 148.33 0 0 30,000 33,000 27,000
23/04/2026 30,000 0.2 (0.67%) 13,173 395.9 0 0 29,800 32,700 26,900
22/04/2026 29,800 -1.2 (-3.87%) 23,589 729.61 0 0 31,000 34,100 27,900
21/04/2026 31,000 0.8 (2.65%) 11,044 334.73 0 0 30,200 33,200 27,200
20/04/2026 30,200 -0.4 (-1.31%) 12,173 367.66 0 0 30,600 33,600 27,600
17/04/2026 30,600 -0.4 (-1.29%) 4,355 135.06 0 0 31,000 34,100 27,900
16/04/2026 31,000 0.1 (0.32%) 12,345 382.16 0 0 30,900 33,900 27,900
15/04/2026 30,900 1.1 (3.69%) 10,611 322.56 0 0 29,800 32,700 26,900
14/04/2026 29,800 -0.5 (-1.65%) 800 23.96 0 0 30,300 33,300 27,300
13/04/2026 30,300 0 (0%) 9,574 290.93 0 0 30,300 33,300 27,300
10/04/2026 30,300 0.3 (1%) 6,352 192.29 0 0 30,000 33,000 27,000
09/04/2026 30,000 -0.6 (-1.96%) 5,963 180.5 0 0 30,600 33,600 27,600
08/04/2026 30,600 1.4 (4.79%) 19,205 579.19 0 0 29,200 32,100 26,300
07/04/2026 29,200 -0.2 (-0.68%) 12,402 363.49 0 0 29,400 32,300 26,500
06/04/2026 29,400 -0.1 (-0.34%) 1,958 57.53 0 0 29,500 32,400 26,600
03/04/2026 29,500 -0.2 (-0.67%) 9,527 280.97 0 0 29,700 32,600 26,800
02/04/2026 29,700 -0.1 (-0.34%) 2,900 86.56 0 0 29,800 32,700 26,900
01/04/2026 29,800 -0.2 (-0.67%) 2,120 64.2 0 0 30,000 33,000 27,000
31/03/2026 30,000 -0.4 (-1.32%) 3,334 99.29 0 0 30,400 33,400 27,400
30/03/2026 30,400 0 (0%) 12,325 362.1 0 0 30,400 33,400 27,400
27/03/2026 30,400 -0.1 (-0.33%) 2,505 75.05 0 0 30,500 33,500 27,500

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