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 29,500 1.1 (3.87%) 300 8.65 0 0 28,400 32,600 24,200
24/09/2026 28,400 0 (0%) 0 0 0 0 28,400 32,600 24,200
23/09/2026 28,100 -1.2 (-4.1%) 4,105 116.61 0 0 29,300 33,600 25,000
22/09/2026 29,300 -1.7 (-5.48%) 201 5.89 0 0 31,000 35,600 26,400
21/09/2026 31,000 0.9 (2.99%) 200 6.19 0 0 30,100 34,600 25,600
18/09/2026 30,100 0 (0%) 1 0.03 0 0 30,100 34,600 25,600
17/09/2026 30,100 0 (0%) 0 0 0 0 30,100 34,600 25,600
16/09/2026 30,100 0 (0%) 0 0 0 0 30,100 34,600 25,600
15/09/2026 30,100 0 (0%) 0 0 0 0 30,100 34,600 25,600
14/09/2026 30,100 0 (0%) 0 0 0 0 30,100 34,600 25,600
11/09/2026 31,500 3.5 (12.5%) 210 6.3 0 0 28,000 32,200 23,800
10/09/2026 28,000 0 (0%) 1,000 28 0 0 28,000 32,200 23,800
09/09/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
08/09/2026 28,000 -0.7 (-2.44%) 1,000 28 0 0 28,700 33,000 24,400
07/09/2026 28,000 -0.8 (-2.78%) 2,337 67.1 0 0 28,800 33,100 24,500
04/09/2026 28,800 -0.2 (-0.69%) 310 8.93 0 0 29,000 33,300 24,700
03/09/2026 29,000 0.9 (3.2%) 102 2.96 0 0 28,100 32,300 23,900
28/08/2026 28,100 -0.4 (-1.4%) 1,005 28.25 0 0 28,500 32,700 24,300
27/08/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
26/08/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
25/08/2026 28,500 0.2 (0.71%) 1,400 39.86 0 0 28,300 32,500 24,100
24/08/2026 28,300 0 (0%) 0 0 0 0 28,300 32,500 24,100
21/08/2026 28,300 0 (0%) 0 0 0 0 28,300 32,500 24,100
20/08/2026 28,300 0 (0%) 0 0 0 0 28,300 32,500 24,100
19/08/2026 28,300 0 (0%) 0 0 0 0 28,300 32,500 24,100
18/08/2026 28,300 0 (0%) 0 0 0 0 28,300 32,500 24,100
17/08/2026 28,200 -0.3 (-1.05%) 1,200 33.99 0 0 28,500 32,700 24,300
14/08/2026 28,500 0 (0%) 6,010 171.14 0 0 28,500 32,700 24,300
13/08/2026 28,500 -0.2 (-0.7%) 500 14.25 0 0 28,700 33,000 24,400
12/08/2026 28,500 -0.5 (-1.72%) 3,005 86.15 0 0 29,000 33,300 24,700
11/08/2026 29,000 -0.4 (-1.36%) 2,005 58.1 0 0 29,400 33,800 25,000
10/08/2026 29,400 -0.4 (-1.34%) 805 23.67 0 0 29,800 34,200 25,400
07/08/2026 29,100 -0.8 (-2.68%) 1,500 44.75 0 0 29,900 34,300 25,500
06/08/2026 29,900 0.2 (0.67%) 900 26.91 0 0 29,700 34,100 25,300
05/08/2026 29,700 0 (0%) 58 1.69 0 0 29,700 34,100 25,300
04/08/2026 29,700 0 (0%) 10 0.3 0 0 29,700 34,100 25,300
03/08/2026 29,700 0 (0%) 108 3.21 0 0 29,700 34,100 25,300
31/07/2026 30,000 0 (0%) 704 20.93 0 0 30,000 34,500 25,500
30/07/2026 30,300 -0.6 (-1.94%) 856 25.66 0 0 30,900 35,500 26,300
29/07/2026 31,800 -0.1 (-0.31%) 418 12.9 0 0 31,900 36,600 27,200
28/07/2026 31,900 3.8 (13.52%) 120 3.79 0 0 28,100 32,300 23,900
27/07/2026 30,000 1.5 (5.26%) 3,100 87 0 0 28,500 32,700 24,300
24/07/2026 28,500 -0.5 (-1.72%) 8,089 230.3 0 0 29,000 33,300 24,700
23/07/2026 28,700 -0.9 (-3.04%) 9,803 284.26 0 0 29,600 34,000 25,200
22/07/2026 30,000 -0.8 (-2.6%) 2,400 71.13 0 0 30,800 35,400 26,200
21/07/2026 30,800 0.7 (2.33%) 102 3.14 0 0 30,100 34,600 25,600
20/07/2026 30,000 -0.8 (-2.6%) 910 27.36 0 0 30,800 35,400 26,200
17/07/2026 30,800 1.6 (5.48%) 100 3.08 0 0 29,200 33,500 24,900
16/07/2026 29,200 -0.6 (-2.01%) 150 4.45 0 0 29,800 34,200 25,400
15/07/2026 30,100 0.2 (0.67%) 2,500 74.61 0 0 29,900 34,300 25,500
14/07/2026 30,500 0.7 (2.35%) 1,000 29.94 0 0 29,800 34,200 25,400
13/07/2026 31,200 1.1 (3.65%) 476 14.28 0 0 30,100 34,600 25,600
10/07/2026 30,100 0 (0%) 0 0 0 0 30,100 34,600 25,600
09/07/2026 30,000 -0.5 (-1.64%) 930 27.97 0 0 30,500 35,000 26,000
08/07/2026 30,500 -0.1 (-0.33%) 500 15.25 0 0 30,600 35,100 26,100
07/07/2026 30,600 0 (0%) 300 9.18 0 0 30,600 35,100 26,100
06/07/2026 30,600 0 (0%) 520 15.92 0 0 30,600 35,100 26,100
03/07/2026 31,000 0.5 (1.64%) 803 24.59 0 0 30,500 35,000 26,000
02/07/2026 30,500 -0.9 (-2.87%) 4,512 137.63 0 0 31,400 36,100 26,700
01/07/2026 31,400 0.7 (2.28%) 100 3.14 0 0 30,700 35,300 26,100
30/06/2026 32,100 1.3 (4.22%) 1,040 32. 0 0 30,800 35,400 26,200
29/06/2026 31,900 2.3 (7.77%) 2,201 67.74 0 0 29,600 34,000 25,200
26/06/2026 30,900 -1 (-3.13%) 2,701 79.82 0 0 31,900 36,600 27,200
25/06/2026 31,000 -1.7 (-5.2%) 500 15.93 0 0 32,700 37,600 27,800
24/06/2026 32,700 0 (0%) 0 0 0 0 32,700 37,600 27,800
23/06/2026 32,700 2.2 (7.21%) 110 3.58 0 0 30,500 35,000 26,000
22/06/2026 30,500 -0.4 (-1.29%) 500 15.25 0 0 30,900 35,500 26,300
19/06/2026 30,900 -0.1 (-0.32%) 100 3.09 0 0 31,000 35,600 26,400
18/06/2026 31,000 -0.2 (-0.64%) 110 3.42 0 0 31,200 35,800 26,600
17/06/2026 31,200 0 (0%) 114 3.57 0 0 31,200 35,800 26,600
16/06/2026 31,200 0.2 (0.65%) 409 12.78 0 0 31,000 35,600 26,400
15/06/2026 31,000 0.9 (2.99%) 771 24.04 0 0 30,100 34,600 25,600
12/06/2026 31,200 -1.4 (-4.29%) 461 14.42 21,740 604.37 32,600 37,400 27,800
11/06/2026 32,600 2.5 (8.31%) 104 3.38 0 0 30,100 34,600 25,600
10/06/2026 30,100 -0.4 (-1.31%) 101 3.04 0 0 30,500 35,000 26,000
09/06/2026 31,500 1.3 (4.3%) 1,200 36.54 0 0 30,200 34,700 25,700
08/06/2026 30,200 -3.7 (-10.91%) 3,500 105.7 0 0 33,900 38,900 28,900
05/06/2026 33,900 0 (0%) 0 0 0 0 33,900 38,900 28,900
04/06/2026 33,000 -0.9 (-2.65%) 3,216 109.12 0 0 33,900 38,900 28,900
03/06/2026 33,900 0 (0%) 0 0 0 0 33,900 38,900 28,900
02/06/2026 33,900 1.9 (5.94%) 100 3.39 0 0 32,000 36,800 27,200
01/06/2026 32,100 -0.4 (-1.23%) 600 19.21 0 0 32,500 37,300 27,700
29/05/2026 32,000 0.5 (1.59%) 201 6.53 0 0 31,500 36,200 26,800
28/05/2026 33,000 1.7 (5.43%) 700 22.07 0 0 31,300 35,900 26,700
27/05/2026 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
26/05/2026 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
25/05/2026 31,300 0 (0%) 3 0.11 0 0 31,300 35,900 26,700
22/05/2026 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
21/05/2026 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
20/05/2026 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
19/05/2026 32,200 1.6 (5.23%) 406 12.71 0 0 30,600 35,100 26,100
18/05/2026 30,600 -1.9 (-5.85%) 300 9.18 0 0 32,500 37,300 27,700
15/05/2026 32,500 0 (0%) 4 0.12 0 0 32,500 37,300 27,700
14/05/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
13/05/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
12/05/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
11/05/2026 32,500 1.8 (5.86%) 100 3.25 0 0 30,700 35,300 26,100
08/05/2026 31,000 -2 (-6.06%) 560 17.38 0 0 33,000 37,900 28,100
07/05/2026 33,000 2.7 (8.91%) 100 3.3 0 0 30,300 34,800 25,800
06/05/2026 30,500 0.1 (0.33%) 2,006 60.86 0 0 30,400 34,900 25,900
05/05/2026 30,400 -2.9 (-8.71%) 1,500 45.62 0 0 33,300 38,200 28,400
04/05/2026 33,300 0 (0%) 0 0 0 0 33,300 38,200 28,400
29/04/2026 33,900 2.4 (7.62%) 300 9.99 0 0 31,500 36,200 26,800
28/04/2026 31,500 -1.5 (-4.55%) 100 3.15 0 0 33,000 37,900 28,100
24/04/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
23/04/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
22/04/2026 33,000 0.1 (0.3%) 100 3.3 0 0 32,900 37,800 28,000
21/04/2026 31,000 -0.3 (-0.96%) 3,900 128.33 0 0 31,300 35,900 26,700
20/04/2026 31,000 -1.9 (-5.78%) 3,900 122.05 0 0 32,900 37,800 28,000
17/04/2026 32,900 2.1 (6.82%) 180 5.91 0 0 30,800 35,400 26,200
16/04/2026 31,000 -1.5 (-4.62%) 2,400 73.9 0 0 32,500 37,300 27,700
15/04/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
14/04/2026 32,500 0.9 (2.85%) 100 3.25 0 0 31,600 36,300 26,900
13/04/2026 31,000 -2.5 (-7.46%) 1,800 56.9 0 0 33,500 38,500 28,500
10/04/2026 33,500 -0.1 (-0.3%) 103 3.45 0 0 33,600 38,600 28,600
09/04/2026 33,600 0 (0%) 0 0 0 0 33,600 38,600 28,600
08/04/2026 33,600 0 (0%) 0 0 0 0 33,600 38,600 28,600
07/04/2026 33,600 2.4 (7.69%) 100 3.36 0 0 31,200 35,800 26,600
06/04/2026 31,200 0 (0%) 0 0 0 0 31,200 35,800 26,600
03/04/2026 31,000 -0.2 (-0.64%) 2,000 62.34 0 0 31,200 35,800 26,600
02/04/2026 31,900 0.7 (2.24%) 902 28.18 0 0 31,200 35,800 26,600
01/04/2026 31,800 -0.2 (-0.63%) 3,900 121.54 0 0 32,000 36,800 27,200
31/03/2026 32,000 0 (0%) 2 0.06 0 0 32,000 36,800 27,200
30/03/2026 32,000 -0.8 (-2.44%) 1,300 41.6 0 0 32,800 37,700 27,900
27/03/2026 32,000 0.5 (1.59%) 800 26.2 0 0 31,500 36,200 26,800
26/03/2026 33,000 1.7 (5.43%) 607 19.12 0 0 31,300 35,900 26,700

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