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 1,990 0 (0%) 196,400 392.07 0 0 1,990 2,120 1,860
28/09/2026 1,990 -0.04 (-1.97%) 494,400 991.16 0 0 2,030 2,170 1,890
25/09/2026 2,030 0.03 (1.5%) 604,900 1,214.2 0 0 2,000 2,140 1,860
24/09/2026 2,000 -0.02 (-0.99%) 435,900 870.82 0 0 2,020 2,160 1,880
23/09/2026 2,020 -0.01 (-0.49%) 307,200 619.26 0 0 2,030 2,170 1,890
22/09/2026 2,030 0.05 (2.53%) 659,300 1,329.43 0 0 1,980 2,110 1,850
21/09/2026 1,980 -0.07 (-3.41%) 742,100 1,492.6 0 0 2,050 2,190 1,910
18/09/2026 2,050 0.03 (1.49%) 395,700 808.66 0 0 2,020 2,160 1,880
17/09/2026 2,020 0.01 (0.5%) 603,000 1,213.94 0 0 2,010 2,150 1,870
16/09/2026 2,010 -0.02 (-0.99%) 564,600 1,135.24 0 0 2,030 2,170 1,890
15/09/2026 2,030 0.01 (0.5%) 507,900 1,033.29 0 0 2,020 2,160 1,880
14/09/2026 2,020 -0.08 (-3.81%) 611,600 1,233.72 2,080,500 4,369.05 2,100 2,240 1,960
11/09/2026 2,100 -0.04 (-1.87%) 344,000 723.23 0 0 2,140 2,280 2,000
10/09/2026 2,140 -0.01 (-0.47%) 555,500 1,178.5 0 0 2,150 2,300 2,000
09/09/2026 2,150 -0.01 (-0.46%) 467,600 1,005.35 0 0 2,160 2,310 2,010
08/09/2026 2,160 -0.01 (-0.46%) 425,800 921.7 0 0 2,170 2,320 2,020
07/09/2026 2,170 -0.04 (-1.81%) 532,900 1,167.46 0 0 2,210 2,360 2,060
04/09/2026 2,210 0 (0%) 272,800 602.24 0 0 2,210 2,360 2,060
03/09/2026 2,210 -0.03 (-1.34%) 412,700 912.95 0 0 2,240 2,390 2,090
28/08/2026 2,240 -0.03 (-1.32%) 465,200 1,046.82 0 0 2,270 2,420 2,120
27/08/2026 2,270 0 (0%) 249,600 565.6 0 0 2,270 2,420 2,120
26/08/2026 2,270 0 (0%) 330,800 752.65 0 0 2,270 2,420 2,120
25/08/2026 2,270 -0.02 (-0.87%) 510,400 1,153.22 0 0 2,290 2,450 2,130
24/08/2026 2,290 0.03 (1.33%) 384,700 877.58 0 0 2,260 2,410 2,110
21/08/2026 2,260 0.09 (4.15%) 769,600 1,749.17 0 0 2,170 2,320 2,020
20/08/2026 2,170 -0.01 (-0.46%) 339,300 735.99 0 0 2,180 2,330 2,030
19/08/2026 2,180 -0.06 (-2.68%) 375,900 826.46 0 0 2,240 2,390 2,090
18/08/2026 2,240 -0.02 (-0.88%) 152,700 343.57 0 0 2,260 2,410 2,110
17/08/2026 2,260 -0.01 (-0.44%) 144,000 326.28 0 0 2,270 2,420 2,120
14/08/2026 2,270 -0.02 (-0.87%) 431,700 983.21 0 0 2,290 2,450 2,130
13/08/2026 2,290 -0.04 (-1.72%) 442,300 1,022.81 0 0 2,330 2,490 2,170
12/08/2026 2,330 0 (0%) 470,900 1,098.25 0 0 2,330 2,490 2,170
11/08/2026 2,330 0.01 (0.43%) 543,100 1,258.98 0 0 2,320 2,480 2,160
10/08/2026 2,320 0.03 (1.31%) 453,700 1,045.51 0 0 2,290 2,450 2,130
07/08/2026 2,290 0.01 (0.44%) 238,100 543.46 0 0 2,280 2,430 2,130
06/08/2026 2,280 0.01 (0.44%) 543,200 1,243.08 0 0 2,270 2,420 2,120
05/08/2026 2,270 -0.02 (-0.87%) 447,600 1,020.52 0 0 2,290 2,450 2,130
04/08/2026 2,290 0.02 (0.88%) 795,800 1,836.16 0 0 2,270 2,420 2,120
03/08/2026 2,270 0.03 (1.34%) 592,300 1,349.9 0 0 2,240 2,390 2,090
31/07/2026 2,240 -0.06 (-2.61%) 541,200 1,231.93 0 0 2,300 2,460 2,140
30/07/2026 2,300 0.15 (6.98%) 1,120,500 2,512.44 0 0 2,150 2,300 2,000
29/07/2026 2,150 0.03 (1.42%) 549,900 1,178.81 0 0 2,120 2,260 1,980
28/07/2026 2,120 0 (0%) 989,700 2,048.7 0 0 2,120 2,260 1,980
27/07/2026 2,120 -0.07 (-3.2%) 585,700 1,261.39 0 0 2,190 2,340 2,040
24/07/2026 2,190 -0.08 (-3.52%) 436,900 972.01 0 0 2,270 2,420 2,120
23/07/2026 2,270 0.04 (1.79%) 319,400 720.1 0 0 2,230 2,380 2,080
22/07/2026 2,230 -0.06 (-2.62%) 737,300 1,668.01 0 0 2,290 2,450 2,130
21/07/2026 2,290 -0.01 (-0.43%) 430,700 994.1 0 0 2,300 2,460 2,140
20/07/2026 2,300 -0.16 (-6.5%) 925,000 2,228.3 0 0 2,460 2,630 2,290
17/07/2026 2,460 -0.02 (-0.81%) 530,300 1,309.64 0 0 2,480 2,650 2,310
16/07/2026 2,480 0.07 (2.9%) 1,206,800 3,000.38 0 0 2,410 2,570 2,250
15/07/2026 2,410 -0.02 (-0.82%) 370,500 893.95 0 0 2,430 2,600 2,260
14/07/2026 2,430 -0.02 (-0.82%) 1,513,900 3,645.94 0 0 2,450 2,620 2,280
13/07/2026 2,450 -0.07 (-2.78%) 935,800 2,306.64 0 0 2,520 2,690 2,350
10/07/2026 2,520 0.01 (0.4%) 1,009,500 2,539.02 0 0 2,510 2,680 2,340
09/07/2026 2,510 -0.01 (-0.4%) 310,100 785.02 0 0 2,520 2,690 2,350
08/07/2026 2,520 0 (0%) 582,400 1,469.17 0 0 2,520 2,690 2,350
07/07/2026 2,520 -0.02 (-0.79%) 558,300 1,413.65 0 0 2,540 2,710 2,370
06/07/2026 2,540 -0.02 (-0.78%) 695,500 1,773.57 0 0 2,560 2,730 2,390
03/07/2026 2,560 -0.02 (-0.78%) 792,500 2,032.28 0 0 2,580 2,760 2,400
02/07/2026 2,580 0 (0%) 340,400 880.05 0 0 2,580 2,760 2,400
01/07/2026 2,580 -0.01 (-0.39%) 925,100 2,397.93 0 0 2,590 2,770 2,410
30/06/2026 2,590 -0.01 (-0.38%) 969,500 2,513.72 0 0 2,600 2,780 2,420
29/06/2026 2,600 -0.02 (-0.76%) 619,000 1,613.49 0 0 2,620 2,800 2,440
26/06/2026 2,620 0.02 (0.77%) 593,700 1,556.14 0 0 2,600 2,780 2,420
25/06/2026 2,600 -0.04 (-1.52%) 881,000 2,299.07 0 0 2,640 2,820 2,460
24/06/2026 2,640 0 (0%) 1,111,000 2,936.72 0 0 2,640 2,820 2,460
23/06/2026 2,640 -0.01 (-0.38%) 669,400 1,768.31 0 0 2,650 2,830 2,470
22/06/2026 2,650 0.02 (0.76%) 460,100 1,213.88 0 0 2,630 2,810 2,450
19/06/2026 2,630 -0.04 (-1.5%) 1,453,200 3,833.51 0 0 2,670 2,850 2,490
18/06/2026 2,670 -0.01 (-0.37%) 1,222,300 3,257.36 0 0 2,680 2,860 2,500
17/06/2026 2,680 -0.01 (-0.37%) 1,361,300 3,645.08 0 0 2,690 2,870 2,510
16/06/2026 2,690 -0.03 (-1.1%) 1,050,600 2,840.35 0 0 2,720 2,910 2,530
15/06/2026 2,720 0 (0%) 1,499,000 4,091.08 0 0 2,720 2,910 2,530
12/06/2026 2,720 -0.08 (-2.86%) 1,587,600 4,351.13 0 0 2,800 2,990 2,610
11/06/2026 2,800 -0.08 (-2.78%) 2,101,200 5,943.87 0 0 2,880 3,080 2,680
10/06/2026 2,880 0.18 (6.67%) 5,847,900 16,759.93 0 0 2,700 2,880 2,520
09/06/2026 2,700 -0.01 (-0.37%) 787,200 2,131.53 0 0 2,710 2,890 2,530
08/06/2026 2,710 0.06 (2.26%) 1,735,800 4,698.7 0 0 2,650 2,830 2,470
05/06/2026 2,650 -0.05 (-1.85%) 437,500 1,162.34 0 0 2,700 2,880 2,520
04/06/2026 2,700 0.02 (0.75%) 950,500 2,536.39 0 0 2,680 2,860 2,500
03/06/2026 2,680 -0.03 (-1.11%) 701,700 1,892.12 0 0 2,710 2,890 2,530
02/06/2026 2,710 0.02 (0.74%) 2,053,000 5,633.24 0 0 2,690 2,870 2,510
01/06/2026 2,690 0.06 (2.28%) 960,700 2,590.43 0 0 2,630 2,810 2,450
29/05/2026 2,630 -0.02 (-0.75%) 359,800 948.93 0 0 2,650 2,830 2,470
28/05/2026 2,650 -0.04 (-1.49%) 492,300 1,314.61 0 0 2,690 2,870 2,510
27/05/2026 2,690 -0.01 (-0.37%) 442,100 1,191.64 0 0 2,700 2,880 2,520
26/05/2026 2,700 0.07 (2.66%) 1,278,000 3,432.06 0 0 2,630 2,810 2,450
25/05/2026 2,630 -0.01 (-0.38%) 517,400 1,375.45 0 0 2,640 2,820 2,460
22/05/2026 2,640 -0.02 (-0.75%) 369,200 977.24 0 0 2,660 2,840 2,480
21/05/2026 2,660 0.04 (1.53%) 738,100 1,963.67 0 0 2,620 2,800 2,440
20/05/2026 2,620 -0.05 (-1.87%) 947,000 2,485.04 0 0 2,670 2,850 2,490
19/05/2026 2,670 -0.02 (-0.74%) 746,800 1,998.25 0 0 2,690 2,870 2,510
18/05/2026 2,690 0.02 (0.75%) 1,218,100 3,305.28 0 0 2,670 2,850 2,490
15/05/2026 2,670 0.01 (0.38%) 1,160,700 3,095.93 0 0 2,660 2,840 2,480
14/05/2026 2,660 0.03 (1.14%) 487,900 1,298.39 0 0 2,630 2,810 2,450
13/05/2026 2,630 0 (0%) 714,300 1,882.27 0 0 2,630 2,810 2,450
12/05/2026 2,630 0.01 (0.38%) 607,400 1,597.41 0 0 2,620 2,800 2,440
11/05/2026 2,620 -0.04 (-1.5%) 920,100 2,426.45 0 0 2,660 2,840 2,480
08/05/2026 2,660 -0.04 (-1.48%) 1,227,100 3,289.7 0 0 2,700 2,880 2,520
07/05/2026 2,700 -0.03 (-1.1%) 825,600 2,258.69 0 0 2,730 2,920 2,540
06/05/2026 2,730 0 (0%) 773,700 2,110.29 0 0 2,730 2,920 2,540
05/05/2026 2,730 0 (0%) 1,472,900 3,990.64 0 0 2,730 2,920 2,540
04/05/2026 2,730 -0.03 (-1.09%) 1,397,900 3,874.73 0 0 2,760 2,950 2,570
29/04/2026 2,760 0 (0%) 547,000 1,501.35 0 0 2,760 2,950 2,570
28/04/2026 2,760 0.09 (3.37%) 1,160,600 3,231.91 0 0 2,670 2,850 2,490
24/04/2026 2,670 -0.01 (-0.37%) 691,100 1,848.41 0 0 2,680 2,860 2,500
23/04/2026 2,680 -0.05 (-1.83%) 1,486,600 4,014.55 0 0 2,730 2,920 2,540
22/04/2026 2,730 -0.05 (-1.8%) 944,400 2,606.21 0 0 2,780 2,970 2,590
21/04/2026 2,780 -0.03 (-1.07%) 884,400 2,476.24 0 0 2,810 3,000 2,620
20/04/2026 2,810 0.01 (0.36%) 488,300 1,370.22 0 0 2,800 2,990 2,610
17/04/2026 2,800 -0.01 (-0.36%) 610,000 1,718.62 0 0 2,810 3,000 2,620
16/04/2026 2,810 -0.1 (-3.44%) 1,353,700 3,834.28 0 0 2,910 3,110 2,710
15/04/2026 2,910 -0.04 (-1.36%) 943,600 2,759.61 0 0 2,950 3,150 2,750
14/04/2026 2,950 -0.06 (-1.99%) 618,100 1,838.28 0 0 3,010 3,220 2,800
13/04/2026 3,010 0.1 (3.44%) 1,547,600 4,579.47 0 0 2,910 3,110 2,710
10/04/2026 2,910 -0.03 (-1.02%) 963,100 2,809.74 0 0 2,940 3,140 2,740
09/04/2026 2,940 0.04 (1.38%) 1,483,900 4,358.99 0 0 2,900 3,100 2,700
08/04/2026 2,900 0.08 (2.84%) 1,738,900 5,055.15 0 0 2,820 3,010 2,630
07/04/2026 2,820 0 (0%) 626,700 1,769.42 0 0 2,820 3,010 2,630
06/04/2026 2,820 -0.06 (-2.08%) 1,335,400 3,806.25 0 0 2,880 3,080 2,680
03/04/2026 2,880 -0.01 (-0.35%) 1,592,900 4,612.48 0 0 2,890 3,090 2,690
02/04/2026 2,890 0.01 (0.35%) 1,363,700 3,938.22 0 0 2,880 3,080 2,680
01/04/2026 2,880 -0.04 (-1.37%) 1,302,600 3,783.58 0 0 2,920 3,120 2,720
31/03/2026 2,920 0 (0%) 1,747,100 5,127.72 0 0 2,920 3,120 2,720
30/03/2026 2,920 0.1 (3.55%) 2,868,600 8,321.65 0 0 2,820 3,010 2,630

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