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 4,100 0 (0%) 88,273 361.96 0 0 4,100 4,500 3,700
24/09/2026 4,100 -0.1 (-2.38%) 187,979 764.95 0 0 4,200 4,600 3,800
23/09/2026 4,200 0 (0%) 90,443 371.73 0 0 4,200 4,600 3,800
22/09/2026 4,200 0.2 (5%) 487,199 2,037.1 0 0 4,000 4,400 3,600
21/09/2026 4,000 0 (0%) 120,651 484.07 0 0 4,000 4,400 3,600
18/09/2026 4,000 0 (0%) 104,966 414.92 0 0 4,000 4,400 3,600
17/09/2026 4,000 0 (0%) 247,048 979.62 0 0 4,000 4,400 3,600
16/09/2026 4,000 -0.1 (-2.44%) 169,815 678.42 0 0 4,100 4,500 3,700
15/09/2026 4,100 0.1 (2.5%) 94,820 384.94 0 0 4,000 4,400 3,600
14/09/2026 4,000 -0.2 (-4.76%) 350,349 1,406.44 0 0 4,200 4,600 3,800
11/09/2026 4,200 -0.1 (-2.33%) 147,423 618.25 0 0 4,300 4,700 3,900
10/09/2026 4,300 0 (0%) 73,811 312.82 0 0 4,300 4,700 3,900
09/09/2026 4,300 0 (0%) 99,330 419.58 0 0 4,300 4,700 3,900
08/09/2026 4,300 0 (0%) 286,276 1,212.61 0 0 4,300 4,700 3,900
07/09/2026 4,300 0 (0%) 77,991 335.5 0 0 4,300 4,700 3,900
04/09/2026 4,300 0 (0%) 35,311 153.04 0 0 4,300 4,700 3,900
03/09/2026 4,300 -0.1 (-2.27%) 105,806 456.81 0 0 4,400 4,800 4,000
28/08/2026 4,400 0 (0%) 184,296 802.44 0 0 4,400 4,800 4,000
27/08/2026 4,400 0.1 (2.33%) 62,855 272.58 0 0 4,300 4,700 3,900
26/08/2026 4,300 -0.1 (-2.27%) 76,131 328.2 0 0 4,400 4,800 4,000
25/08/2026 4,400 0 (0%) 224,229 969.52 0 0 4,400 4,800 4,000
24/08/2026 4,400 -0.1 (-2.22%) 60,521 267.6 0 0 4,500 4,900 4,100
21/08/2026 4,500 0.2 (4.65%) 102,147 448.27 0 0 4,300 4,700 3,900
20/08/2026 4,300 0 (0%) 19,346 83.37 0 0 4,300 4,700 3,900
19/08/2026 4,300 -0.1 (-2.27%) 114,526 494.25 0 0 4,400 4,800 4,000
18/08/2026 4,400 0 (0%) 42,312 185.6 0 0 4,400 4,800 4,000
17/08/2026 4,400 0 (0%) 126,470 554.03 0 0 4,400 4,800 4,000
14/08/2026 4,400 -0.1 (-2.22%) 124,682 542.42 0 0 4,500 4,900 4,100
13/08/2026 4,500 -0.1 (-2.17%) 60,158 270.53 0 0 4,600 5,000 4,200
12/08/2026 4,600 0.1 (2.22%) 158,463 722.32 0 0 4,500 4,900 4,100
11/08/2026 4,500 0 (0%) 76,398 344. 0 0 4,500 4,900 4,100
10/08/2026 4,500 0.1 (2.27%) 154,977 699.92 0 0 4,400 4,800 4,000
07/08/2026 4,400 -0.1 (-2.22%) 278,570 1,241.11 0 0 4,500 4,900 4,100
06/08/2026 4,500 -0.1 (-2.17%) 332,747 1,497.78 0 0 4,600 5,000 4,200
05/08/2026 4,600 0 (0%) 277,681 1,267.57 0 0 4,600 5,000 4,200
04/08/2026 4,600 0 (0%) 128,578 586.83 0 0 4,600 5,000 4,200
03/08/2026 4,600 0 (0%) 270,473 1,242.21 0 0 4,600 5,000 4,200
31/07/2026 4,600 0.1 (2.22%) 454,600 2,075.07 0 0 4,500 4,900 4,100
30/07/2026 4,500 0.1 (2.27%) 93,273 413.17 0 0 4,400 4,800 4,000
29/07/2026 4,400 0.2 (4.76%) 139,470 595.05 0 0 4,200 4,600 3,800
28/07/2026 4,200 0 (0%) 192,482 808.22 0 0 4,200 4,600 3,800
27/07/2026 4,200 -0.2 (-4.55%) 281,973 1,185.04 0 0 4,400 4,800 4,000
24/07/2026 4,400 -0.1 (-2.22%) 116,236 505.24 0 0 4,500 4,900 4,100
23/07/2026 4,500 0 (0%) 324,117 1,424. 0 0 4,500 4,900 4,100
22/07/2026 4,500 -0.1 (-2.17%) 288,300 1,269.87 0 0 4,600 5,000 4,200
21/07/2026 4,600 0 (0%) 118,500 534.95 0 0 4,600 5,000 4,200
20/07/2026 4,600 -0.1 (-2.13%) 298,821 1,359.72 0 0 4,700 5,100 4,300
17/07/2026 4,700 -0.1 (-2.08%) 104,155 490.58 0 0 4,800 5,200 4,400
16/07/2026 4,800 0 (0%) 137,648 651.27 0 0 4,800 5,200 4,400
15/07/2026 4,800 0 (0%) 179,257 851.32 0 0 4,800 5,200 4,400
14/07/2026 4,800 0 (0%) 143,032 685.09 0 0 4,800 5,200 4,400
13/07/2026 4,800 0 (0%) 217,590 1,032.21 0 0 4,800 5,200 4,400
10/07/2026 4,800 -0.1 (-2.04%) 255,782 1,232.64 0 0 4,900 5,300 4,500
09/07/2026 4,900 0 (0%) 137,402 662.87 0 0 4,900 5,300 4,500
08/07/2026 4,900 -0.1 (-2%) 117,610 576.77 0 0 5,000 5,500 4,500
07/07/2026 5,000 0.2 (4.17%) 163,572 802.95 0 0 4,800 5,200 4,400
06/07/2026 4,800 -0.2 (-4%) 533,337 2,620.04 0 0 5,000 5,500 4,500
03/07/2026 5,000 -0.1 (-1.96%) 76,915 390.11 0 0 5,100 5,600 4,600
02/07/2026 5,100 0.1 (2%) 223,941 1,139.07 0 0 5,000 5,500 4,500
01/07/2026 5,000 0 (0%) 374,700 1,874.64 0 0 5,000 5,500 4,500
30/06/2026 5,000 0 (0%) 332,500 1,686.88 0 0 5,000 5,500 4,500
29/06/2026 5,000 -0.2 (-3.85%) 293,065 1,489.13 0 0 5,200 5,700 4,700
26/06/2026 5,200 0.1 (1.96%) 285,570 1,457.39 0 0 5,100 5,600 4,600
25/06/2026 5,100 -0.1 (-1.92%) 242,175 1,235.61 0 0 5,200 5,700 4,700
24/06/2026 5,200 0 (0%) 128,534 666.03 0 0 5,200 5,700 4,700
23/06/2026 5,200 -0.1 (-1.89%) 463,482 2,435.88 0 0 5,300 5,800 4,800
22/06/2026 5,300 0 (0%) 167,189 883.68 0 0 5,300 5,800 4,800
19/06/2026 5,300 0 (0%) 149,492 791.58 0 0 5,300 5,800 4,800
18/06/2026 5,300 -0.1 (-1.85%) 146,492 777.18 0 0 5,400 5,900 4,900
17/06/2026 5,400 0.1 (1.89%) 121,058 643.6 0 0 5,300 5,800 4,800
16/06/2026 5,300 0 (0%) 147,636 782.53 0 0 5,300 5,800 4,800
15/06/2026 5,300 0 (0%) 338,615 1,783.5 0 0 5,300 5,800 4,800
12/06/2026 5,300 -0.2 (-3.64%) 501,260 2,698.22 0 0 5,500 6,000 5,000
11/06/2026 5,500 -0.1 (-1.79%) 189,805 1,041.54 0 0 5,600 6,100 5,100
10/06/2026 5,600 0.3 (5.66%) 1,198,483 6,714.59 0 0 5,300 5,800 4,800
09/06/2026 5,300 0.1 (1.92%) 140,702 736.73 0 0 5,200 5,700 4,700
08/06/2026 5,200 -0.2 (-3.7%) 233,764 1,220.24 0 0 5,400 5,900 4,900
05/06/2026 5,400 0 (0%) 148,565 793.54 0 0 5,400 5,900 4,900
04/06/2026 5,400 0.1 (1.89%) 89,172 468.34 0 0 5,300 5,800 4,800
03/06/2026 5,300 -0.1 (-1.85%) 250,286 1,328.55 0 0 5,400 5,900 4,900
02/06/2026 5,400 -0.1 (-1.82%) 271,096 1,471.42 0 0 5,500 6,000 5,000
01/06/2026 5,500 0.2 (3.77%) 384,222 2,073.68 0 0 5,300 5,800 4,800
29/05/2026 5,300 0 (0%) 258,974 1,367.54 0 0 5,300 5,800 4,800
28/05/2026 5,300 -0.1 (-1.85%) 144,001 764.57 0 0 5,400 5,900 4,900
27/05/2026 5,400 0.1 (1.89%) 380,932 2,022.42 0 0 5,300 5,800 4,800
26/05/2026 5,300 -0.1 (-1.85%) 720,686 3,871.22 0 0 5,400 5,900 4,900
25/05/2026 5,400 -0.1 (-1.82%) 223,050 1,213.08 0 0 5,500 6,000 5,000
22/05/2026 5,500 0.1 (1.85%) 444,925 2,401.33 0 0 5,400 5,900 4,900
21/05/2026 5,400 0.2 (3.85%) 928,913 5,069.14 0 0 5,200 5,700 4,700
20/05/2026 5,200 -0.1 (-1.89%) 216,160 1,140.33 0 0 5,300 5,800 4,800
19/05/2026 5,300 -0.1 (-1.85%) 245,194 1,301.81 0 0 5,400 5,900 4,900
18/05/2026 5,400 0 (0%) 469,582 2,491.82 0 0 5,400 5,900 4,900
15/05/2026 5,400 -0.1 (-1.82%) 314,539 1,708.16 0 0 5,500 6,000 5,000
14/05/2026 5,500 0.4 (7.84%) 1,160,696 6,330.21 0 0 5,100 5,600 4,600
13/05/2026 5,100 -0.1 (-1.92%) 290,708 1,507.63 0 0 5,200 5,700 4,700
12/05/2026 5,200 -0.2 (-3.7%) 434,780 2,270.99 0 0 5,400 5,900 4,900
11/05/2026 5,400 0.1 (1.89%) 602,190 3,192.39 0 0 5,300 5,800 4,800
08/05/2026 5,300 0.2 (3.92%) 355,937 1,841.85 0 0 5,100 5,600 4,600
07/05/2026 5,100 -0.2 (-3.77%) 694,589 3,657.54 0 0 5,300 5,800 4,800
06/05/2026 5,300 0.2 (3.92%) 1,511,033 8,182.32 0 0 5,100 5,600 4,600
05/05/2026 5,100 0.4 (8.51%) 1,813,253 9,094.28 0 0 4,700 5,100 4,300
04/05/2026 4,700 0.2 (4.44%) 224,448 1,032.64 0 0 4,500 4,900 4,100
29/04/2026 4,500 -0.1 (-2.17%) 214,327 983.64 0 0 4,600 5,000 4,200
28/04/2026 4,600 -0.1 (-2.13%) 121,689 559.88 0 0 4,700 5,100 4,300
24/04/2026 4,700 0 (0%) 144,319 665.66 0 0 4,700 5,100 4,300
23/04/2026 4,700 0.1 (2.17%) 355,414 1,635.94 0 0 4,600 5,000 4,200
22/04/2026 4,600 0 (0%) 255,354 1,174.59 0 0 4,600 5,000 4,200
21/04/2026 4,600 0 (0%) 425,499 1,961.57 0 0 4,600 5,000 4,200
20/04/2026 4,600 0 (0%) 131,093 590.75 0 0 4,600 5,000 4,200
17/04/2026 4,600 0 (0%) 424,962 1,917.99 0 0 4,600 5,000 4,200
16/04/2026 4,600 0 (0%) 321,138 1,448.37 0 0 4,600 5,000 4,200
15/04/2026 4,600 -0.1 (-2.13%) 142,466 650.14 0 0 4,700 5,100 4,300
14/04/2026 4,700 0 (0%) 381,991 1,755.36 0 0 4,700 5,100 4,300
13/04/2026 4,700 0.1 (2.17%) 446,886 2,047.59 0 0 4,600 5,000 4,200
10/04/2026 4,600 -0.1 (-2.13%) 465,429 2,134.63 0 0 4,700 5,100 4,300
09/04/2026 4,700 0.3 (6.82%) 924,656 4,213.33 0 0 4,400 4,800 4,000
08/04/2026 4,400 0 (0%) 251,721 1,109.15 0 0 4,400 4,800 4,000
07/04/2026 4,400 0 (0%) 229,059 986.31 0 0 4,400 4,800 4,000
06/04/2026 4,400 0 (0%) 261,971 1,145.95 0 0 4,400 4,800 4,000
03/04/2026 4,400 0 (0%) 249,364 1,076.28 0 0 4,400 4,800 4,000
02/04/2026 4,400 0 (0%) 239,681 1,032.68 0 0 4,400 4,800 4,000
01/04/2026 4,400 0.1 (2.33%) 237,949 1,045.8 0 0 4,300 4,700 3,900
31/03/2026 4,300 0 (0%) 398,903 1,727.44 0 0 4,300 4,700 3,900
30/03/2026 4,300 0 (0%) 188,464 792.63 0 0 4,300 4,700 3,900
27/03/2026 4,300 0.1 (2.38%) 463,083 1,962.75 0 0 4,200 4,600 3,800
26/03/2026 4,200 0.1 (2.44%) 693,950 2,903.36 0 0 4,100 4,500 3,700
25/03/2026 4,100 0 (0%) 159,487 658.13 0 0 4,100 4,500 3,700

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