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 9,750 0.23 (2.42%) 3,900 37.83 0 0 9,520 10,150 8,860
24/09/2026 9,520 -0.37 (-3.74%) 3,300 31.58 0 0 9,890 10,550 9,200
23/09/2026 9,890 0 (0%) 0 0 0 0 9,890 10,550 9,200
22/09/2026 9,890 -0.09 (-0.9%) 800 7.74 0 0 9,980 10,650 9,290
21/09/2026 9,980 0.18 (1.84%) 24,500 236.72 0 0 9,800 10,450 9,120
18/09/2026 9,800 0.11 (1.14%) 2,500 24.86 0 0 9,690 10,350 9,020
17/09/2026 9,690 -0.01 (-0.1%) 4,100 39.33 0 0 9,700 10,350 9,030
16/09/2026 9,700 0.02 (0.21%) 2,800 26.41 0 0 9,680 10,350 9,010
15/09/2026 9,680 0.28 (2.98%) 4,000 38.67 0 0 9,400 10,050 8,750
14/09/2026 9,400 0 (0%) 7,700 72.56 0 0 9,400 10,050 8,750
11/09/2026 9,400 0.05 (0.53%) 1,900 17.86 0 0 9,350 10,000 8,700
10/09/2026 9,350 -0.31 (-3.21%) 8,200 78.37 0 0 9,660 10,300 8,990
09/09/2026 9,660 -0.04 (-0.41%) 4,300 41.29 0 0 9,700 10,350 9,030
08/09/2026 9,700 0.04 (0.41%) 10,900 105.56 0 0 9,660 10,300 8,990
07/09/2026 9,660 0.29 (3.09%) 10,200 97.74 0 0 9,370 10,000 8,720
04/09/2026 9,370 -0.13 (-1.37%) 2,600 24.37 0 0 9,500 10,150 8,840
03/09/2026 9,500 -0.16 (-1.66%) 6,600 63.18 0 0 9,660 10,300 8,990
28/08/2026 9,660 -0.01 (-0.1%) 5,000 48.27 0 0 9,670 10,300 9,000
27/08/2026 9,670 0.47 (5.11%) 4,900 46.93 0 0 9,200 9,840 8,560
26/08/2026 9,200 0.05 (0.55%) 2,400 21.96 0 0 9,150 9,790 8,510
25/08/2026 9,150 -0.02 (-0.22%) 1,300 11.9 0 0 9,170 9,810 8,530
24/08/2026 9,170 0.08 (0.88%) 19,800 178.71 0 0 9,090 9,720 8,460
21/08/2026 9,090 -0.01 (-0.11%) 3,400 30.79 0 0 9,100 9,730 8,470
20/08/2026 9,100 0 (0%) 4,700 42.77 0 0 9,100 9,730 8,470
19/08/2026 9,100 -0.3 (-3.19%) 12,300 113.74 0 0 9,400 10,050 8,750
18/08/2026 9,400 0 (0%) 600 5.77 0 0 9,400 10,050 8,750
17/08/2026 9,400 -0.08 (-0.84%) 5,400 50.84 0 0 9,480 10,100 8,820
14/08/2026 9,480 -0.02 (-0.16%) 2,000 18.96 0 0 9,495 10,150 8,840
13/08/2026 10,000 -0.15 (-1.48%) 17,100 172.01 0 0 10,150 10,850 9,440
12/08/2026 10,150 0.15 (1.5%) 4,800 48.47 0 0 10,000 10,700 9,300
11/08/2026 10,000 0 (0%) 11,900 119.77 0 0 10,000 10,700 9,300
10/08/2026 10,000 -0.3 (-2.91%) 9,400 94 0 0 10,300 11,000 9,580
07/08/2026 10,300 -0.1 (-0.96%) 2,100 21.63 0 0 10,400 11,100 9,680
06/08/2026 10,400 0.6 (6.12%) 1,500 14.7 0 0 9,800 10,450 9,120
05/08/2026 9,800 0.3 (3.16%) 22,100 209.21 0 0 9,500 10,150 8,840
04/08/2026 9,500 0.29 (3.15%) 9,100 84.14 0 0 9,210 9,850 8,570
03/08/2026 9,210 -0.09 (-0.97%) 17,300 160.06 0 0 9,300 9,950 8,650
31/07/2026 9,300 -0.06 (-0.64%) 12,200 113.37 0 0 9,360 10,000 8,710
30/07/2026 9,360 0.1 (1.08%) 4,700 43.94 0 0 9,260 9,900 8,620
29/07/2026 9,260 -0.09 (-0.96%) 4,900 45.63 0 0 9,350 10,000 8,700
28/07/2026 9,350 -0.22 (-2.3%) 2,400 22.69 0 0 9,570 10,200 8,910
27/07/2026 9,570 -0.21 (-2.15%) 6,900 66.14 0 0 9,780 10,450 9,100
24/07/2026 9,780 0.27 (2.84%) 7,300 70.72 0 0 9,510 10,150 8,850
23/07/2026 9,510 -0.44 (-4.42%) 2,000 19.15 0 0 9,950 10,600 9,260
22/07/2026 9,950 -0.1 (-1.%) 14,000 132.61 0 0 10,050 10,750 9,350
21/07/2026 10,050 -0.35 (-3.37%) 4,700 46.79 0 0 10,400 11,100 9,680
20/07/2026 10,400 0 (0%) 9,100 92.31 0 0 10,400 11,100 9,680
17/07/2026 10,400 0.5 (5.05%) 13,300 134.33 0 0 9,900 10,550 9,210
16/07/2026 9,900 -0.15 (-1.49%) 400 3.98 0 0 10,050 10,750 9,350
15/07/2026 10,050 0 (0%) 9,200 92.21 0 0 10,050 10,750 9,350
14/07/2026 10,050 0.14 (1.41%) 4,600 45.43 0 0 9,910 10,600 9,220
13/07/2026 9,910 -0.29 (-2.84%) 10,700 106.01 0 0 10,200 10,900 9,490
10/07/2026 10,200 0.41 (4.19%) 22,400 222.67 0 0 9,790 10,450 9,110
09/07/2026 9,790 0.14 (1.45%) 3,500 33.77 0 0 9,650 10,300 8,980
08/07/2026 9,650 -0.15 (-1.53%) 8,700 84.96 0 0 9,800 10,450 9,120
07/07/2026 9,800 0.2 (2.08%) 4,300 41.62 0 0 9,600 10,250 8,930
06/07/2026 9,600 -0.05 (-0.52%) 13,300 128.82 0 0 9,650 10,300 8,980
03/07/2026 9,650 0 (0%) 0 0 0 0 9,650 10,300 8,980
02/07/2026 9,650 -0.06 (-0.62%) 7,300 70.8 0 0 9,710 10,350 9,040
01/07/2026 9,710 0.21 (2.21%) 1,700 16.34 0 0 9,500 10,150 8,840
30/06/2026 9,500 -0.11 (-1.14%) 600 5.53 0 0 9,610 10,250 8,940
29/06/2026 9,610 0.01 (0.1%) 2,000 19.09 0 0 9,600 10,250 8,930
26/06/2026 9,600 0.1 (1.05%) 10,100 97.54 0 0 9,500 10,150 8,840
25/06/2026 9,500 -0.14 (-1.45%) 9,200 87.66 0 0 9,640 10,300 8,970
24/06/2026 9,640 0.14 (1.47%) 2,900 27.7 0 0 9,500 10,150 8,840
23/06/2026 9,500 0.05 (0.53%) 5,300 51.31 0 0 9,450 10,100 8,790
22/06/2026 9,450 0.04 (0.43%) 1,300 12.25 0 0 9,410 10,050 8,760
19/06/2026 9,410 -0.13 (-1.36%) 100 0.94 0 0 9,540 10,200 8,880
18/06/2026 9,540 0 (0%) 600 5.72 0 0 9,540 10,200 8,880
17/06/2026 9,540 0.12 (1.27%) 3,900 36.94 0 0 9,420 10,050 8,770
16/06/2026 9,420 -0.28 (-2.89%) 10,500 98.28 0 0 9,700 10,350 9,030
15/06/2026 9,700 0.29 (3.08%) 10,500 99.55 0 0 9,410 10,050 8,760
12/06/2026 9,410 -0.09 (-0.95%) 4,800 45.17 0 0 9,500 10,150 8,840
11/06/2026 9,500 -0.09 (-0.94%) 6,300 61.08 0 0 9,590 10,250 8,920
10/06/2026 9,590 0.2 (2.13%) 26,700 253.44 0 0 9,390 10,000 8,740
09/06/2026 9,390 -0.35 (-3.59%) 7,600 71.48 0 0 9,740 10,400 9,060
08/06/2026 9,740 0.24 (2.53%) 11,200 106.62 0 0 9,500 10,150 8,840
05/06/2026 9,500 -0.05 (-0.52%) 1,900 18.07 0 0 9,550 10,200 8,890
04/06/2026 9,550 -0.55 (-5.45%) 116,500 1,109.48 0 0 10,100 10,800 9,400
03/06/2026 10,100 0.29 (2.96%) 45,500 446.67 0 0 9,810 10,450 9,130
02/06/2026 9,810 -0.69 (-6.57%) 107,000 1,064.39 0 0 10,500 11,200 9,770
01/06/2026 10,500 0 (0%) 10,000 108.92 0 0 10,500 11,200 9,770
29/05/2026 10,500 0.35 (3.45%) 14,800 153.1 0 0 10,150 10,850 9,440
28/05/2026 10,150 -0.45 (-4.25%) 45,100 464.71 0 0 10,600 11,300 9,860
27/05/2026 10,600 -0.3 (-2.75%) 9,800 104.88 0 0 10,900 11,650 10,150
26/05/2026 10,900 -0.15 (-1.36%) 22,700 240.86 0 0 11,050 11,800 10,300
25/05/2026 11,050 0.05 (0.45%) 14,200 153.53 0 0 11,000 11,750 10,250
22/05/2026 11,000 -0.6 (-5.17%) 22,200 241.08 0 0 11,600 12,400 10,800
21/05/2026 11,600 0.4 (3.57%) 6,100 67.32 0 0 11,200 11,950 10,450
20/05/2026 11,200 -0.1 (-0.88%) 37,500 406.01 0 0 11,300 12,050 10,550
19/05/2026 11,300 -0.05 (-0.44%) 13,600 152.03 0 0 11,350 12,100 10,600
18/05/2026 11,350 0 (0%) 14,900 168.91 0 0 11,350 12,100 10,600
15/05/2026 11,350 0.05 (0.44%) 12,700 145.1 0 0 11,300 12,050 10,550
14/05/2026 11,300 -0.15 (-1.31%) 23,800 269.62 0 0 11,450 12,250 10,650
13/05/2026 11,450 0.2 (1.78%) 29,600 333.96 0 0 11,250 12,000 10,500
12/05/2026 11,250 0.05 (0.45%) 22,900 256.21 0 0 11,200 11,950 10,450
11/05/2026 11,200 0 (0%) 22,500 250.59 0 0 11,200 11,950 10,450
08/05/2026 11,200 -0.1 (-0.88%) 48,000 534.18 0 0 11,300 12,050 10,550
07/05/2026 11,300 -0.15 (-1.31%) 54,900 622.37 0 0 11,450 12,250 10,650
06/05/2026 11,450 -0.05 (-0.43%) 23,400 266.15 0 0 11,500 12,300 10,700
05/05/2026 11,500 -0.35 (-2.95%) 43,000 496.27 0 0 11,850 12,650 11,050
04/05/2026 11,850 -0.35 (-2.87%) 55,900 661.91 0 0 12,200 13,050 11,350
29/04/2026 12,200 0.4 (3.39%) 129,100 1,550.47 0 0 11,800 12,600 11,000
28/04/2026 11,800 -0.6 (-4.84%) 65,200 796.43 0 0 12,400 13,250 11,550
24/04/2026 12,400 0.55 (4.64%) 293,000 3,663.6 0 0 11,850 12,650 11,050
23/04/2026 11,850 0.75 (6.76%) 109,000 1,281.86 0 0 11,100 11,850 10,350
22/04/2026 11,100 0.7 (6.73%) 191,400 2,110.33 0 0 10,400 11,100 9,680
21/04/2026 10,400 0.65 (6.67%) 17,000 176.8 0 0 9,750 10,400 9,070
20/04/2026 9,750 0.63 (6.91%) 21,700 211.56 0 0 9,120 9,750 8,490
17/04/2026 9,120 0.12 (1.33%) 65,300 587.7 0 0 9,000 9,630 8,370
16/04/2026 9,000 0 (0%) 2,200 20.01 0 0 9,000 9,630 8,370
15/04/2026 9,000 0 (0%) 17,800 158.29 0 0 9,000 9,630 8,370
14/04/2026 9,000 -0.14 (-1.53%) 9,200 83.52 0 0 9,140 9,770 8,510
13/04/2026 9,140 0.14 (1.56%) 6,100 55.5 0 0 9,000 9,630 8,370
10/04/2026 9,000 -0.25 (-2.7%) 10,200 91.49 0 0 9,250 9,890 8,610
09/04/2026 9,250 0.05 (0.54%) 6,300 57.4 0 0 9,200 9,840 8,560
08/04/2026 9,200 0.2 (2.22%) 13,100 117.93 0 0 9,000 9,630 8,370
07/04/2026 9,000 0.3 (3.45%) 3,200 28.46 0 0 8,700 9,300 8,100
06/04/2026 8,700 -0.6 (-6.45%) 23,400 206.74 0 0 9,300 9,950 8,650
03/04/2026 9,300 0.08 (0.87%) 16,400 150.56 0 0 9,220 9,860 8,580
02/04/2026 9,220 -0.08 (-0.86%) 32,400 298.63 0 0 9,300 9,950 8,650
01/04/2026 9,300 -0.09 (-0.96%) 13,600 123.82 0 0 9,390 10,000 8,740
31/03/2026 9,390 0.06 (0.64%) 4,600 43.04 0 0 9,330 9,980 8,680
30/03/2026 9,330 -0.67 (-6.7%) 11,000 102.79 0 0 10,000 10,700 9,300
27/03/2026 10,000 0.41 (4.28%) 4,600 44.78 0 0 9,590 10,250 8,920

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