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
29/09/2026 54,100 0 (0%) 500 27.05 0 0 54,100 57,800 50,400
28/09/2026 54,100 0.1 (0.19%) 200 10.82 0 0 54,000 57,700 50,300
25/09/2026 54,000 0 (0%) 0 0 0 0 54,000 57,700 50,300
24/09/2026 54,000 0 (0%) 0 0 0 0 54,000 57,700 50,300
23/09/2026 54,000 0 (0%) 0 0 0 0 54,000 57,700 50,300
22/09/2026 54,000 0 (0%) 0 0 0 0 54,000 57,700 50,300
21/09/2026 54,000 0 (0%) 400 21.61 0 0 54,000 57,700 50,300
18/09/2026 54,000 0 (0%) 500 27 0 0 54,000 57,700 50,300
17/09/2026 54,000 0 (0%) 100 5.4 0 0 54,000 57,700 50,300
16/09/2026 54,000 0 (0%) 300 16.2 0 0 54,000 57,700 50,300
15/09/2026 54,000 0 (0%) 300 16.2 0 0 54,000 57,700 50,300
14/09/2026 54,000 0 (0%) 600 32.4 0 0 54,000 57,700 50,300
11/09/2026 54,000 0 (0%) 1,700 92 0 0 54,000 57,700 50,300
10/09/2026 54,000 -2 (-3.57%) 500 27 0 0 56,000 59,900 52,100
09/09/2026 56,000 0 (0%) 0 0 0 0 56,000 59,900 52,100
08/09/2026 56,000 0 (0%) 0 0 0 0 56,000 59,900 52,100
07/09/2026 56,000 -1.1 (-1.93%) 100 5.6 0 0 57,100 61,000 53,200
04/09/2026 57,100 0 (0%) 0 0 0 0 57,100 61,000 53,200
03/09/2026 57,100 3.6 (6.73%) 1,100 57.71 0 0 53,500 57,200 49,800
28/08/2026 53,500 0 (0%) 0 0 0 0 53,500 57,200 49,800
27/08/2026 53,500 0 (0%) 0 0 0 0 53,500 57,200 49,800
26/08/2026 53,500 0 (0%) 0 0 0 0 53,500 57,200 49,800
25/08/2026 53,500 0 (0%) 400 22 0 0 53,500 57,200 49,800
24/08/2026 53,500 0.6 (1.13%) 1,000 53.5 0 0 52,900 56,600 49,200
21/08/2026 52,900 0.7 (1.34%) 100 5.29 0 0 52,200 55,800 48,550
20/08/2026 52,200 0.4 (0.77%) 200 10.44 0 0 51,800 55,400 48,200
19/08/2026 51,800 -1.1 (-2.08%) 2,200 114.24 0 0 52,900 56,600 49,200
18/08/2026 52,900 0.3 (0.57%) 1,000 52.9 0 0 52,600 56,200 48,950
17/08/2026 52,600 0.1 (0.19%) 900 47.3 0 0 52,500 56,100 48,850
14/08/2026 52,500 0 (0%) 1,100 57.75 0 0 52,500 56,100 48,850
13/08/2026 52,500 0 (0%) 2,000 104.81 0 0 52,500 56,100 48,850
12/08/2026 52,500 0 (0%) 1,400 73.5 0 0 52,500 56,100 48,850
11/08/2026 52,500 0.7 (1.35%) 300 15.75 0 0 51,800 55,400 48,200
10/08/2026 51,800 -0.2 (-0.38%) 2,700 140.23 0 0 52,000 55,600 48,400
07/08/2026 52,000 1 (1.96%) 1,000 51.31 0 0 51,000 54,500 47,450
06/08/2026 51,000 -0.4 (-0.78%) 6,400 326.36 0 0 51,400 54,900 47,850
05/08/2026 51,400 0 (0%) 1,700 86.78 0 0 51,400 54,900 47,850
04/08/2026 51,400 -0.8 (-1.53%) 6,000 306.11 0 0 52,200 55,800 48,550
03/08/2026 52,200 0 (0%) 0 0 0 0 52,200 55,800 48,550
31/07/2026 52,200 0 (0%) 0 0 0 0 52,200 55,800 48,550
30/07/2026 52,200 1.7 (3.37%) 300 15.32 0 0 50,500 54,000 47,000
29/07/2026 50,500 0 (0%) 700 35.35 0 0 50,500 54,000 47,000
28/07/2026 50,500 0 (0%) 4,500 226.87 0 0 50,500 54,000 47,000
27/07/2026 50,500 0 (0%) 0 0 0 0 50,500 54,000 47,000
24/07/2026 50,500 0 (0%) 0 0 0 0 50,500 54,000 47,000
23/07/2026 50,500 0.5 (1%) 4,300 215.31 0 0 50,000 53,500 46,500
22/07/2026 50,000 -1.9 (-3.66%) 16,400 834.2 0 0 51,900 55,500 48,300
21/07/2026 51,900 -0.1 (-0.19%) 15,900 821.76 0 0 52,000 55,600 48,400
20/07/2026 52,000 -1 (-1.89%) 2,500 131.82 0 0 53,000 56,700 49,300
17/07/2026 53,000 -0.4 (-0.75%) 2,100 111.42 0 0 53,400 57,100 49,700
16/07/2026 53,400 0 (0%) 0 0 0 0 53,400 57,100 49,700
15/07/2026 53,400 1.4 (2.69%) 100 5.34 0 0 52,000 55,600 48,400
14/07/2026 52,000 0 (0%) 0 0 0 0 52,000 55,600 48,400
13/07/2026 52,000 0 (0%) 0 0 0 0 52,000 55,600 48,400
10/07/2026 52,000 0 (0%) 3,700 192.14 0 0 52,000 55,600 48,400
09/07/2026 52,000 0 (0%) 900 46.8 0 0 52,000 55,600 48,400
08/07/2026 52,000 -0.8 (-1.52%) 100 5.2 0 0 52,800 56,400 49,150
07/07/2026 52,800 -0.2 (-0.38%) 500 26.4 0 0 53,000 56,700 49,300
06/07/2026 53,000 0.53 (1.%) 600 31.11 0 0 52,475 56,100 48,850
03/07/2026 55,000 0.5 (0.92%) 4,000 220 0 0 54,500 58,300 50,700
02/07/2026 54,500 -0.2 (-0.37%) 600 32.9 0 0 54,700 58,500 50,900
01/07/2026 54,700 0 (0%) 1,300 71.11 0 0 54,700 58,500 50,900
30/06/2026 54,700 0.4 (0.74%) 7,500 408.09 0 0 54,300 58,100 50,500
29/06/2026 54,300 0.4 (0.74%) 500 26.98 0 0 53,900 57,600 50,200
26/06/2026 53,900 -0.1 (-0.19%) 100 5.39 0 0 54,000 57,700 50,300
25/06/2026 54,000 1 (1.89%) 1,000 54 0 0 53,000 56,700 49,300
24/06/2026 53,000 0 (0%) 0 0 0 0 53,000 56,700 49,300
23/06/2026 53,000 0 (0%) 0 0 0 0 53,000 56,700 49,300
22/06/2026 53,000 0 (0%) 0 0 0 0 53,000 56,700 49,300
19/06/2026 53,000 0 (0%) 0 0 0 0 53,000 56,700 49,300
18/06/2026 53,000 2 (3.92%) 1,400 73.36 0 0 51,000 54,500 47,450
17/06/2026 51,000 0.5 (0.99%) 600 30.53 0 0 50,500 54,000 47,000
16/06/2026 50,500 -0.5 (-0.98%) 400 19.99 0 0 51,000 54,500 47,450
15/06/2026 51,000 0 (0%) 800 40.86 0 0 51,000 54,500 47,450
12/06/2026 51,000 -0.5 (-0.97%) 2,700 134.83 0 0 51,500 55,100 47,900
11/06/2026 51,500 -0.3 (-0.58%) 800 40.84 0 0 51,800 55,400 48,200
10/06/2026 51,800 0 (0%) 0 0 0 0 51,800 55,400 48,200
09/06/2026 51,800 0.3 (0.58%) 9,300 482.39 0 0 51,500 55,100 47,900
08/06/2026 51,500 -1 (-1.9%) 600 30.77 0 0 52,500 56,100 48,850
05/06/2026 52,500 0 (0%) 0 0 0 0 52,500 56,100 48,850
04/06/2026 52,500 0 (0%) 15,900 797.43 0 0 52,500 56,100 48,850
03/06/2026 52,500 -1.4 (-2.6%) 1,700 89.85 0 0 53,900 57,600 50,200
02/06/2026 53,900 0 (0%) 0 0 0 0 53,900 57,600 50,200
01/06/2026 53,900 0 (0%) 0 0 0 0 53,900 57,600 50,200
29/05/2026 53,900 0 (0%) 0 0 0 0 53,900 57,600 50,200
28/05/2026 53,900 0 (0%) 0 0 0 0 53,900 57,600 50,200
27/05/2026 53,900 0 (0%) 0 0 0 0 53,900 57,600 50,200
26/05/2026 53,900 0 (0%) 3,900 210.21 0 0 53,900 57,600 50,200
25/05/2026 53,900 1.4 (2.67%) 700 37.6 0 0 52,500 56,100 48,850
22/05/2026 52,500 -1.5 (-2.78%) 200 10.5 0 0 54,000 57,700 50,300
21/05/2026 54,000 0 (0%) 100 5.4 0 0 54,000 57,700 50,300
20/05/2026 54,000 -0.7 (-1.28%) 700 37.53 0 0 54,700 58,500 50,900
19/05/2026 54,700 0 (0%) 0 0 0 0 54,700 58,500 50,900
18/05/2026 54,700 0 (0%) 0 0 0 0 54,700 58,500 50,900
15/05/2026 54,700 0 (0%) 0 0 0 0 54,700 58,500 50,900
14/05/2026 54,700 0 (0%) 0 0 0 0 54,700 58,500 50,900
13/05/2026 54,700 0 (0%) 0 0 0 0 54,700 58,500 50,900
12/05/2026 54,700 0 (0%) 0 0 0 0 54,700 58,500 50,900
11/05/2026 54,700 0.4 (0.74%) 4,600 251.11 0 0 54,300 58,100 50,500
08/05/2026 54,300 2.1 (4.02%) 1,100 59.03 0 0 52,200 55,800 48,550
07/05/2026 52,200 -2.8 (-5.09%) 11,200 592.3 0 0 55,000 58,800 51,200
06/05/2026 55,000 0 (0%) 0 0 0 0 55,000 58,800 51,200
05/05/2026 55,000 -1.6 (-2.83%) 4,300 233.88 0 0 56,600 60,500 52,700
04/05/2026 56,600 1.6 (2.91%) 500 28.3 0 0 55,000 58,800 51,200
29/04/2026 55,000 -0.6 (-1.08%) 1,500 82.5 0 0 55,600 59,400 51,800
28/04/2026 55,600 2.6 (4.91%) 7,500 396.66 0 0 53,000 56,700 49,300
24/04/2026 53,000 -2.9 (-5.19%) 100 5.3 0 0 55,900 59,800 52,000
23/04/2026 55,900 -0.1 (-0.18%) 200 11.18 0 0 56,000 59,900 52,100
22/04/2026 56,000 -0.6 (-1.06%) 200 11.25 0 0 56,600 60,500 52,700
21/04/2026 56,600 0.1 (0.18%) 2,800 156.23 0 0 56,500 60,400 52,600
20/04/2026 56,500 -0.4 (-0.7%) 1,800 101.7 0 0 56,900 60,800 53,000
17/04/2026 56,900 0 (0%) 0 0 0 0 56,900 60,800 53,000
16/04/2026 56,900 2.4 (4.4%) 300 17.07 0 0 54,500 58,300 50,700
15/04/2026 54,500 0 (0%) 12,300 672.15 0 0 54,500 58,300 50,700
14/04/2026 54,500 -2.2 (-3.88%) 1,800 98.1 0 0 56,700 60,600 52,800
13/04/2026 56,700 0.5 (0.89%) 2,700 152.09 0 0 56,200 60,100 52,300
10/04/2026 56,200 -0.1 (-0.18%) 1,000 56.2 0 0 56,300 60,200 52,400
09/04/2026 56,300 0 (0%) 4,300 242.09 0 0 56,300 60,200 52,400
08/04/2026 56,300 0 (0%) 0 0 0 0 56,300 60,200 52,400
07/04/2026 56,300 0.4 (0.72%) 2,500 141.95 0 0 55,900 59,800 52,000
06/04/2026 55,900 0 (0%) 0 0 0 0 55,900 59,800 52,000
03/04/2026 55,900 0 (0%) 1,000 55.9 0 0 55,900 59,800 52,000
02/04/2026 55,900 0 (0%) 900 50.31 0 0 55,900 59,800 52,000
01/04/2026 55,900 -1.4 (-2.44%) 3,300 181.59 0 0 57,300 61,300 53,300
31/03/2026 57,300 2.8 (5.14%) 6,200 339.55 0 0 54,500 58,300 50,700
30/03/2026 54,500 0.5 (0.93%) 3,600 196.1 0 0 54,000 57,700 50,300

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