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 8,700 -0.1 (-1.14%) 7,719 66.43 0 0 8,800 9,600 8,000
24/09/2026 8,800 0.2 (2.33%) 44,541 381.59 0 0 8,600 9,400 7,800
23/09/2026 8,600 0.1 (1.18%) 7,919 67.42 0 0 8,500 9,300 7,700
22/09/2026 8,500 0.1 (1.19%) 45,718 379.02 0 0 8,400 9,200 7,600
21/09/2026 8,400 -0.1 (-1.18%) 45,413 376.52 0 0 8,500 9,300 7,700
18/09/2026 8,500 -0.3 (-3.41%) 35,130 296.05 0 0 8,800 9,600 8,000
17/09/2026 8,800 0.1 (1.15%) 35,710 306.9 0 0 8,700 9,500 7,900
16/09/2026 8,700 0 (0%) 5,130 44.16 0 0 8,700 9,500 7,900
15/09/2026 8,700 0.1 (1.16%) 5,206 44.67 0 0 8,600 9,400 7,800
14/09/2026 8,600 -0.3 (-3.37%) 17,330 150.02 0 0 8,900 9,700 8,100
11/09/2026 8,900 -0.2 (-2.2%) 37,651 330.35 0 0 9,100 10,000 8,200
10/09/2026 9,100 -0.2 (-2.15%) 33,500 298.48 0 0 9,300 10,200 8,400
09/09/2026 9,300 0.4 (4.49%) 51,220 462.74 0 0 8,900 9,700 8,100
08/09/2026 8,900 -0.9 (-9.18%) 57,246 516.3 0 0 9,800 10,700 8,900
07/09/2026 9,800 0.3 (3.16%) 9,857 95.35 0 0 9,500 10,400 8,600
04/09/2026 9,500 -0.4 (-4.04%) 33,579 324.77 0 0 9,900 10,800 9,000
03/09/2026 9,900 -0.1 (-1%) 8,180 80.26 0 0 10,000 11,000 9,000
28/08/2026 10,000 0 (0%) 24,631 244.76 0 0 10,000 11,000 9,000
27/08/2026 10,000 0 (0%) 7,588 75.43 0 0 10,000 11,000 9,000
26/08/2026 10,000 -0.1 (-0.99%) 19,355 193.54 0 0 10,100 11,100 9,100
25/08/2026 10,100 -0.1 (-0.98%) 9,857 99.3 0 0 10,200 11,200 9,200
24/08/2026 10,200 -0.3 (-2.86%) 20,383 209.36 0 0 10,500 11,500 9,500
21/08/2026 10,500 0.3 (2.94%) 42,502 431.34 0 0 10,200 11,200 9,200
20/08/2026 10,200 0 (0%) 38,331 379.01 0 0 10,200 11,200 9,200
19/08/2026 10,200 -0.1 (-0.97%) 12,201 122.74 0 0 10,300 11,300 9,300
18/08/2026 10,300 -0.1 (-0.96%) 18,029 184.9 0 0 10,400 11,400 9,400
17/08/2026 10,400 0 (0%) 5,670 58.62 0 0 10,400 11,400 9,400
14/08/2026 10,400 0.2 (1.96%) 42,889 446.33 0 0 10,200 11,200 9,200
13/08/2026 10,200 -0.2 (-1.92%) 4,356 44.99 0 0 10,400 11,400 9,400
12/08/2026 10,400 -0.1 (-0.95%) 8,504 87.4 0 0 10,500 11,500 9,500
11/08/2026 10,500 0 (0%) 11,657 121.75 0 0 10,500 11,500 9,500
10/08/2026 10,500 0.2 (1.94%) 22,378 232.24 0 0 10,300 11,300 9,300
07/08/2026 10,300 0 (0%) 19,380 200.07 0 0 10,300 11,300 9,300
06/08/2026 10,300 -0.1 (-0.96%) 4,213 43.39 0 0 10,400 11,400 9,400
05/08/2026 10,400 -0.2 (-1.89%) 3,400 35.46 0 0 10,600 11,600 9,600
04/08/2026 10,600 0.1 (0.95%) 55,594 563.57 0 0 10,500 11,500 9,500
03/08/2026 10,500 0.2 (1.94%) 10,961 113.22 0 0 10,300 11,300 9,300
31/07/2026 10,300 -0.1 (-0.96%) 12,562 124.93 0 0 10,400 11,400 9,400
30/07/2026 10,400 0.3 (2.97%) 80,350 809.05 0 0 10,100 11,100 9,100
29/07/2026 10,100 0 (0%) 27,300 275.23 0 0 10,100 11,100 9,100
28/07/2026 10,100 0.1 (1%) 45,375 456.85 0 0 10,000 11,000 9,000
27/07/2026 10,000 -0.3 (-2.91%) 10,400 106.19 0 0 10,300 11,300 9,300
24/07/2026 10,300 0.1 (0.98%) 20,713 211.49 0 0 10,200 11,200 9,200
23/07/2026 10,200 -0.7 (-6.42%) 3,370 34.76 0 0 10,900 11,900 9,900
22/07/2026 10,900 0 (0%) 2,200 24 0 0 10,900 11,900 9,900
21/07/2026 10,900 -0.2 (-1.8%) 2,673 28.53 0 0 11,100 12,200 10,000
20/07/2026 11,100 -0.2 (-1.77%) 4,222 46.2 0 0 11,300 12,400 10,200
17/07/2026 11,300 -0.1 (-0.88%) 52,302 569.72 0 0 11,400 12,500 10,300
16/07/2026 11,400 0 (0%) 14,562 161.77 0 0 11,400 12,500 10,300
15/07/2026 11,400 -0.6 (-5%) 6,300 72 0 0 12,000 13,200 10,800
14/07/2026 12,000 0.2 (1.69%) 38,500 442.61 0 0 11,800 12,900 10,700
13/07/2026 11,800 -0.2 (-1.67%) 2,900 33.64 0 0 12,000 13,200 10,800
10/07/2026 12,000 0 (0%) 18,484 214.26 0 0 12,000 13,200 10,800
09/07/2026 12,000 -0.3 (-2.44%) 19,307 224.02 0 0 12,300 13,500 11,100
08/07/2026 12,300 0 (0%) 36,101 425.28 0 0 12,300 13,500 11,100
07/07/2026 12,300 0.3 (2.5%) 29,299 351.19 0 0 12,000 13,200 10,800
06/07/2026 12,000 -0.3 (-2.44%) 800 9.66 0 0 12,300 13,500 11,100
03/07/2026 12,300 0.1 (0.82%) 3,546 43.28 0 0 12,200 13,400 11,000
02/07/2026 12,200 0 (0%) 22,571 275.27 0 0 12,200 13,400 11,000
01/07/2026 12,200 -0.2 (-1.61%) 9,325 114.21 0 0 12,400 13,600 11,200
30/06/2026 12,400 -0.1 (-0.8%) 1,308 16.23 0 0 12,500 13,700 11,300
29/06/2026 12,500 0 (0%) 25,271 305.74 0 0 12,500 13,700 11,300
26/06/2026 12,500 0 (0%) 959 11.78 0 0 12,500 13,700 11,300
25/06/2026 12,500 0 (0%) 14,031 173.89 0 0 12,500 13,700 11,300
24/06/2026 12,500 0.2 (1.63%) 8,159 100.21 0 0 12,300 13,500 11,100
23/06/2026 13,500 0.1 (0.75%) 28,642 386.98 0 0 13,400 14,700 12,100
22/06/2026 13,400 0 (0%) 1,219 16.35 0 0 13,400 14,700 12,100
19/06/2026 13,400 0 (0%) 7,271 97.32 0 0 13,400 14,700 12,100
18/06/2026 13,400 -0.1 (-0.74%) 7,667 102.53 0 0 13,500 14,800 12,200
17/06/2026 13,500 -0.1 (-0.74%) 4,404 59.71 0 0 13,600 14,900 12,300
16/06/2026 13,600 0 (0%) 1,764 24.01 0 0 13,600 14,900 12,300
15/06/2026 13,600 0.2 (1.49%) 4,884 65.38 0 0 13,400 14,700 12,100
12/06/2026 13,400 -0.1 (-0.74%) 54,300 717.47 0 0 13,500 14,800 12,200
11/06/2026 13,500 -0.5 (-3.57%) 21,623 293.85 0 0 14,000 15,400 12,600
10/06/2026 14,000 0 (0%) 22,201 310.98 0 0 14,000 15,400 12,600
09/06/2026 14,000 0.5 (3.7%) 61,128 828.67 0 0 13,500 14,800 12,200
08/06/2026 13,500 -0.1 (-0.74%) 7,826 104.79 0 0 13,600 14,900 12,300
05/06/2026 13,600 0 (0%) 902 12.19 0 0 13,600 14,900 12,300
04/06/2026 13,600 0 (0%) 6,100 82.63 0 0 13,600 14,900 12,300
03/06/2026 13,600 0 (0%) 11,128 149.99 0 0 13,600 14,900 12,300
02/06/2026 13,600 -0.1 (-0.73%) 5,901 79.81 0 0 13,700 15,000 12,400
01/06/2026 13,700 -0.1 (-0.72%) 16,272 218.31 0 0 13,800 15,100 12,500
29/05/2026 13,800 0 (0%) 2,200 30.25 0 0 13,800 15,100 12,500
28/05/2026 13,800 -0.1 (-0.72%) 1,710 23.68 0 0 13,900 15,200 12,600
27/05/2026 13,900 0 (0%) 23,022 314.33 0 0 13,900 15,200 12,600
26/05/2026 13,900 0 (0%) 10,811 148.12 0 0 13,900 15,200 12,600
25/05/2026 13,900 -0.1 (-0.71%) 9,166 126.93 0 0 14,000 15,400 12,600
22/05/2026 14,000 -0.2 (-1.41%) 15,771 216.76 0 0 14,200 15,600 12,800
21/05/2026 14,200 -0.1 (-0.7%) 15,810 217.07 0 0 14,300 15,700 12,900
20/05/2026 14,300 -0.1 (-0.69%) 18,309 253.41 0 0 14,400 15,800 13,000
19/05/2026 14,400 0.1 (0.7%) 9,656 137.58 0 0 14,300 15,700 12,900
18/05/2026 14,300 -0.1 (-0.69%) 7,371 104.72 0 0 14,400 15,800 13,000
15/05/2026 14,400 -0.1 (-0.69%) 19,062 271.18 0 0 14,500 15,900 13,100
14/05/2026 14,500 0 (0%) 9,094 129.86 0 0 14,500 15,900 13,100
13/05/2026 14,500 -0.1 (-0.68%) 23,447 329.81 0 0 14,600 16,000 13,200
12/05/2026 14,600 0.4 (2.82%) 10,820 154.02 0 0 14,200 15,600 12,800
11/05/2026 14,200 -0.3 (-2.07%) 15,121 219.65 0 0 14,500 15,900 13,100
08/05/2026 14,500 -0.2 (-1.36%) 11,300 162.61 0 0 14,700 16,100 13,300
07/05/2026 14,700 0.1 (0.68%) 4,668 68.1 0 0 14,600 16,000 13,200
06/05/2026 14,600 -0.1 (-0.68%) 13,029 183.39 0 0 14,700 16,100 13,300
05/05/2026 14,700 -0.1 (-0.68%) 2,854 41.7 0 0 14,800 16,200 13,400
04/05/2026 14,800 0.3 (2.07%) 22,520 323.42 0 0 14,500 15,900 13,100
29/04/2026 14,500 -0.1 (-0.68%) 5,226 75.77 0 0 14,600 16,000 13,200
28/04/2026 14,600 -0.1 (-0.68%) 10,602 151.64 0 0 14,700 16,100 13,300
24/04/2026 14,700 0 (0%) 11,558 168.67 0 0 14,700 16,100 13,300
23/04/2026 14,700 -0.1 (-0.68%) 26,373 382.63 0 0 14,800 16,200 13,400
22/04/2026 14,800 0.1 (0.68%) 2,515 37.17 0 0 14,700 16,100 13,300
21/04/2026 14,700 -0.2 (-1.34%) 12,033 176.44 0 0 14,900 16,300 13,500
20/04/2026 14,900 -0.1 (-0.67%) 20,290 294.19 0 0 15,000 16,500 13,500
17/04/2026 15,000 0.3 (2.04%) 9,094 132.7 0 0 14,700 16,100 13,300
16/04/2026 14,700 -0.5 (-3.29%) 11,601 171.47 0 0 15,200 16,700 13,700
15/04/2026 15,200 0.2 (1.33%) 6,205 94.36 0 0 15,000 16,500 13,500
14/04/2026 15,000 -0.2 (-1.32%) 4,519 67.59 0 0 15,200 16,700 13,700
13/04/2026 15,200 -0.1 (-0.65%) 9,267 139.14 0 0 15,300 16,800 13,800
10/04/2026 15,300 0 (0%) 25,117 377.86 0 0 15,300 16,800 13,800
09/04/2026 15,300 0 (0%) 24,100 362.47 0 0 15,300 16,800 13,800
08/04/2026 15,300 0.5 (3.38%) 13,512 203.83 0 0 14,800 16,200 13,400
07/04/2026 14,800 0 (0%) 3,008 44.47 0 0 14,800 16,200 13,400
06/04/2026 14,800 -0.1 (-0.67%) 18,453 273.66 0 0 14,900 16,300 13,500
03/04/2026 14,900 -0.1 (-0.67%) 6,414 95.88 0 0 15,000 16,500 13,500
02/04/2026 15,000 -0.4 (-2.6%) 8,407 126.29 0 0 15,400 16,900 13,900
01/04/2026 15,400 0.5 (3.36%) 20,267 306.47 0 0 14,900 16,300 13,500
31/03/2026 14,900 -0.9 (-5.7%) 8,649 129.86 0 0 15,800 17,300 14,300
30/03/2026 15,800 -0.2 (-1.25%) 23,688 359.28 0 0 16,000 17,600 14,400
27/03/2026 16,000 0.6 (3.9%) 22,115 341.31 0 0 15,400 16,900 13,900

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