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
28/09/2026 9,930 -0.03 (-0.3%) 17,800 170.21 0 0 9,960 10,650 9,270
25/09/2026 9,960 0.16 (1.63%) 1,400 13.95 0 0 9,800 10,450 9,120
24/09/2026 9,800 -0.2 (-2%) 4,900 48.38 0 0 10,000 10,700 9,300
23/09/2026 10,000 0.04 (0.4%) 3,200 31.92 0 0 9,960 10,650 9,270
22/09/2026 9,960 -0.24 (-2.35%) 11,200 112.91 0 0 10,200 10,900 9,490
21/09/2026 10,200 0 (0%) 5,400 54.43 0 0 10,200 10,900 9,490
18/09/2026 10,200 0.05 (0.49%) 22,000 222.25 0 0 10,150 10,850 9,440
17/09/2026 10,150 0.05 (0.5%) 13,300 135.77 0 0 10,100 10,800 9,400
16/09/2026 10,100 0.2 (2.02%) 18,500 186.24 0 0 9,900 10,550 9,210
15/09/2026 9,900 0.17 (1.75%) 16,700 163.42 0 0 9,730 10,400 9,050
14/09/2026 9,730 -0.27 (-2.7%) 33,800 331.27 0 0 10,000 10,700 9,300
11/09/2026 10,000 -0.3 (-2.91%) 38,800 395.44 0 0 10,300 11,000 9,580
10/09/2026 10,300 -0.2 (-1.9%) 10,800 112.27 0 0 10,500 11,200 9,770
09/09/2026 10,500 0.15 (1.45%) 1,800 18.72 0 0 10,350 11,050 9,630
08/09/2026 10,350 0 (0%) 10,100 104.55 0 0 10,350 11,050 9,630
07/09/2026 10,350 -0.5 (-4.61%) 105,500 1,119.7 0 0 10,850 11,600 10,100
04/09/2026 10,850 0.2 (1.88%) 10,400 111.95 234,940 2,328.26 10,650 11,350 9,910
03/09/2026 10,650 -0.15 (-1.39%) 14,900 158.79 0 0 10,800 11,550 10,050
28/08/2026 10,800 0.15 (1.41%) 15,600 166.85 0 0 10,650 11,350 9,910
27/08/2026 10,650 -0.05 (-0.47%) 10,000 106.83 0 0 10,700 11,400 9,960
26/08/2026 10,700 0 (0%) 27,600 296.29 0 0 10,700 11,400 9,960
25/08/2026 10,700 -0.2 (-1.83%) 18,800 202.57 0 0 10,900 11,650 10,150
24/08/2026 10,900 0.05 (0.46%) 14,400 158.39 0 0 10,850 11,600 10,100
21/08/2026 10,850 0.05 (0.46%) 33,600 366.59 0 0 10,800 11,550 10,050
20/08/2026 10,800 0 (0%) 6,900 73.46 0 0 10,800 11,550 10,050
19/08/2026 10,800 -0.05 (-0.46%) 10,700 114.1 0 0 10,850 11,600 10,100
18/08/2026 10,850 0 (0%) 15,400 166.92 0 0 10,850 11,600 10,100
17/08/2026 10,850 -0.05 (-0.46%) 7,700 81.26 0 0 10,900 11,650 10,150
14/08/2026 10,900 -0.05 (-0.46%) 1,700 18.32 0 0 10,950 11,700 10,200
13/08/2026 10,950 -0.05 (-0.45%) 13,200 142.8 0 0 11,000 11,750 10,250
12/08/2026 11,000 0 (0%) 18,000 197.59 0 0 11,000 11,750 10,250
11/08/2026 11,000 0.05 (0.46%) 12,900 141.49 0 0 10,950 11,700 10,200
10/08/2026 10,950 0.15 (1.39%) 20,500 222.01 0 0 10,800 11,550 10,050
07/08/2026 10,800 0.15 (1.41%) 3,700 39.96 0 0 10,650 11,350 9,910
06/08/2026 10,650 -0.2 (-1.84%) 4,600 49.37 0 0 10,850 11,600 10,100
05/08/2026 10,850 0.05 (0.46%) 25,400 274.02 0 0 10,800 11,550 10,050
04/08/2026 10,800 -0.2 (-1.82%) 11,700 126.29 0 0 11,000 11,750 10,250
03/08/2026 11,000 0.2 (1.85%) 7,500 81.42 0 0 10,800 11,550 10,050
31/07/2026 10,800 0 (0%) 7,800 84.21 0 0 10,800 11,550 10,050
30/07/2026 10,800 0.1 (0.93%) 15,000 161.28 0 0 10,700 11,400 9,960
29/07/2026 10,700 -0.1 (-0.93%) 14,400 155.43 0 0 10,800 11,550 10,050
28/07/2026 10,800 0.45 (4.35%) 20,700 217.67 0 0 10,350 11,050 9,630
27/07/2026 10,350 -0.1 (-0.96%) 50,000 511.31 0 0 10,450 11,150 9,720
24/07/2026 10,450 -0.05 (-0.48%) 5,500 57.91 0 0 10,500 11,200 9,770
23/07/2026 10,500 -0.4 (-3.67%) 22,100 233.76 0 0 10,900 11,650 10,150
22/07/2026 10,900 0.1 (0.93%) 35,100 372.86 0 0 10,800 11,550 10,050
21/07/2026 10,800 -0.4 (-3.57%) 26,100 288.72 0 0 11,200 11,950 10,450
20/07/2026 11,200 -0.5 (-4.27%) 15,600 176.58 0 0 11,700 12,500 10,900
17/07/2026 11,700 -0.2 (-1.68%) 10,200 119.67 0 0 11,900 12,700 11,100
16/07/2026 11,900 0.05 (0.42%) 30,400 357.36 0 0 11,850 12,650 11,050
15/07/2026 11,850 -0.35 (-2.87%) 27,900 334.93 0 0 12,200 13,050 11,350
14/07/2026 12,200 0 (0%) 49,400 598.42 0 0 12,200 13,050 11,350
13/07/2026 12,200 -0.8 (-6.15%) 192,000 2,375.79 20,007 247.09 13,000 13,900 12,100
10/07/2026 13,000 -0.3 (-2.26%) 19,700 257.63 0 0 13,300 14,200 12,400
09/07/2026 13,300 -0.25 (-1.85%) 299,400 3,966.15 33,300 441.23 13,550 14,450 12,650
08/07/2026 13,550 0.1 (0.74%) 70,000 957.23 0 0 13,450 14,350 12,550
07/07/2026 13,450 0 (0%) 48,000 645.2 0 0 13,450 14,350 12,550
06/07/2026 13,450 0.05 (0.37%) 67,300 922.45 0 0 13,400 14,300 12,500
03/07/2026 13,400 0.45 (3.47%) 76,400 1,010.18 0 0 12,950 13,850 12,050
02/07/2026 12,950 0 (0%) 28,400 366.64 0 0 12,950 13,850 12,050
01/07/2026 12,950 0.05 (0.39%) 35,900 463.06 0 0 12,900 13,800 12,000
30/06/2026 12,900 0 (0%) 20,600 267.74 0 0 12,900 13,800 12,000
29/06/2026 12,900 0.15 (1.18%) 6,900 88.47 0 0 12,750 13,600 11,900
26/06/2026 12,750 -0.25 (-1.92%) 9,600 124.02 0 0 13,000 13,900 12,100
25/06/2026 13,000 0 (0%) 7,100 92.24 0 0 13,000 13,900 12,100
24/06/2026 13,000 0.2 (1.56%) 2,900 37.25 0 0 12,800 13,650 11,950
23/06/2026 12,800 -0.5 (-3.76%) 19,800 259.76 0 0 13,300 14,200 12,400
22/06/2026 13,300 -0.05 (-0.37%) 11,000 143.37 0 0 13,350 14,250 12,450
19/06/2026 13,350 0.35 (2.69%) 26,300 344.95 0 0 13,000 13,900 12,100
18/06/2026 13,000 -0.6 (-4.41%) 25,000 330.85 0 0 13,600 14,550 12,650
17/06/2026 13,600 0.1 (0.74%) 19,600 265.22 0 0 13,500 14,400 12,600
16/06/2026 13,500 0.2 (1.5%) 54,900 734.54 0 0 13,300 14,200 12,400
15/06/2026 13,300 0.1 (0.76%) 15,600 206.8 0 0 13,200 14,100 12,300
12/06/2026 13,200 0.2 (1.54%) 12,000 156.18 0 0 13,000 13,900 12,100
11/06/2026 13,000 -0.2 (-1.52%) 8,300 106.42 0 0 13,200 14,100 12,300
10/06/2026 13,200 -0.4 (-2.94%) 13,800 179.04 0 0 13,600 14,550 12,650
09/06/2026 13,600 0.8 (6.25%) 18,400 242.83 0 0 12,800 13,650 11,950
08/06/2026 12,800 -0.05 (-0.39%) 47,400 602.44 0 0 12,850 13,700 12,000
05/06/2026 12,850 0 (0%) 10,100 128.64 0 0 12,850 13,700 12,000
04/06/2026 12,850 0.05 (0.39%) 8,200 105.02 0 0 12,800 13,650 11,950
03/06/2026 12,800 0.05 (0.39%) 7,700 97.4 0 0 12,750 13,600 11,900
02/06/2026 12,750 0.05 (0.39%) 12,800 162.45 0 0 12,700 13,550 11,850
01/06/2026 12,700 0 (0%) 14,000 178.94 0 0 12,700 13,550 11,850
29/05/2026 12,700 0 (0%) 17,700 225.52 0 0 12,700 13,550 11,850
28/05/2026 12,700 -0.25 (-1.93%) 12,900 165.46 0 0 12,950 13,850 12,050
27/05/2026 12,950 0.15 (1.17%) 15,200 194.93 0 0 12,800 13,650 11,950
26/05/2026 12,800 -0.05 (-0.39%) 11,700 150.66 0 0 12,850 13,700 12,000
25/05/2026 12,850 -0.1 (-0.77%) 21,400 274.73 0 0 12,950 13,850 12,050
22/05/2026 12,950 0 (0%) 7,400 96.27 0 0 12,950 13,850 12,050
21/05/2026 12,950 -0.05 (-0.38%) 5,900 76.44 0 0 13,000 13,900 12,100
20/05/2026 13,000 0.15 (1.17%) 25,200 328.54 0 0 12,850 13,700 12,000
19/05/2026 12,850 -0.25 (-1.91%) 22,300 291.68 0 0 13,100 14,000 12,200
18/05/2026 13,100 0.05 (0.38%) 43,900 574.35 0 0 13,050 13,950 12,150
15/05/2026 13,050 0.05 (0.38%) 12,400 161.3 0 0 13,000 13,900 12,100
14/05/2026 13,000 0 (0%) 9,400 121.98 0 0 13,000 13,900 12,100
13/05/2026 13,000 -0.1 (-0.76%) 8,700 112.68 0 0 13,100 14,000 12,200
12/05/2026 13,100 0.3 (2.34%) 12,900 168.68 0 0 12,800 13,650 11,950
11/05/2026 12,800 -0.25 (-1.92%) 6,400 82.42 0 0 13,050 13,950 12,150
08/05/2026 13,050 0 (0%) 13,100 167.85 0 0 13,050 13,950 12,150
07/05/2026 13,050 0 (0%) 7,200 94.36 0 0 13,050 13,950 12,150
06/05/2026 13,050 0.1 (0.77%) 13,900 180.26 0 0 12,950 13,850 12,050
05/05/2026 12,950 0 (0%) 19,600 251.64 1,116,160 13,449.73 12,950 13,850 12,050
04/05/2026 12,950 -0.05 (-0.38%) 4,700 60.77 0 0 13,000 13,900 12,100
29/04/2026 13,000 0.05 (0.39%) 9,900 128.29 0 0 12,950 13,850 12,050
28/04/2026 12,950 -0.05 (-0.38%) 27,100 346.58 0 0 13,000 13,900 12,100
24/04/2026 13,000 0.05 (0.39%) 17,100 218.21 0 0 12,950 13,850 12,050
23/04/2026 12,950 -0.05 (-0.38%) 16,900 216.34 0 0 13,000 13,900 12,100
22/04/2026 13,000 0 (0%) 1,100 14.1 0 0 13,000 13,900 12,100
21/04/2026 13,000 0 (0%) 9,100 116.95 0 0 13,000 13,900 12,100
20/04/2026 13,000 0 (0%) 5,900 76.65 0 0 13,000 13,900 12,100
17/04/2026 13,000 0.1 (0.78%) 14,600 189.34 0 0 12,900 13,800 12,000
16/04/2026 12,900 -0.1 (-0.77%) 14,400 187.17 0 0 13,000 13,900 12,100
15/04/2026 13,000 0.15 (1.17%) 35,000 453.59 0 0 12,850 13,700 12,000
14/04/2026 12,850 -0.15 (-1.15%) 18,200 235.98 0 0 13,000 13,900 12,100
13/04/2026 13,000 -0.1 (-0.76%) 14,200 185.6 0 0 13,100 14,000 12,200
10/04/2026 13,100 -0.4 (-2.96%) 29,700 392.85 0 0 13,500 14,400 12,600
09/04/2026 13,500 -0.1 (-0.74%) 9,600 129.52 0 0 13,600 14,550 12,650
08/04/2026 13,600 0.4 (3.03%) 62,500 845.99 0 0 13,200 14,100 12,300
07/04/2026 13,200 0.15 (1.15%) 8,100 106.02 0 0 13,050 13,950 12,150
06/04/2026 13,050 0.05 (0.38%) 10,800 139.98 0 0 13,000 13,900 12,100
03/04/2026 13,000 -0.15 (-1.14%) 21,400 275.44 0 0 13,150 14,050 12,250
02/04/2026 13,150 0 (0%) 28,300 368.9 0 0 13,150 14,050 12,250
01/04/2026 13,150 0.2 (1.54%) 25,600 335.01 0 0 12,950 13,850 12,050
31/03/2026 12,950 0.2 (1.57%) 28,600 368.9 0 0 12,750 13,600 11,900
30/03/2026 12,750 -0.05 (-0.39%) 7,300 92.11 0 0 12,800 13,650 11,950

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