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 15,850 0.1 (0.63%) 7,100 111.96 180,000 2,646 15,750 16,850 14,650
24/09/2026 15,750 -0.05 (-0.32%) 4,100 64.61 0 0 15,800 16,900 14,700
23/09/2026 15,800 0 (0%) 26,500 417.11 0 0 15,800 16,900 14,700
22/09/2026 15,800 0 (0%) 10,700 168.57 83,127 1,221.97 15,800 16,900 14,700
21/09/2026 15,800 0.05 (0.32%) 7,100 112 0 0 15,750 16,850 14,650
18/09/2026 15,750 0.25 (1.61%) 5,800 91.2 0 0 15,500 16,550 14,450
17/09/2026 15,500 -0.25 (-1.59%) 17,700 275.86 164,213 2,413.93 15,750 16,850 14,650
16/09/2026 15,750 0 (0%) 44,600 702.69 0 0 15,750 16,850 14,650
15/09/2026 15,750 -0.05 (-0.32%) 10,500 165.76 0 0 15,800 16,900 14,700
14/09/2026 15,800 0 (0%) 8,100 128.07 0 0 15,800 16,900 14,700
11/09/2026 15,800 -0.1 (-0.63%) 13,600 215.68 0 0 15,900 17,000 14,800
10/09/2026 15,900 0 (0%) 4,300 68.7 0 0 15,900 17,000 14,800
09/09/2026 15,900 0.05 (0.32%) 26,000 409.79 0 0 15,850 16,950 14,750
08/09/2026 15,850 0 (0%) 5,100 80.83 0 0 15,850 16,950 14,750
07/09/2026 15,850 -0.05 (-0.31%) 17,100 271.95 0 0 15,900 17,000 14,800
04/09/2026 15,900 0 (0%) 8,300 132.26 0 0 15,900 17,000 14,800
03/09/2026 15,900 0.15 (0.95%) 8,500 135.1 0 0 15,750 16,850 14,650
28/08/2026 15,750 0 (0%) 4,100 64.87 0 0 15,750 16,850 14,650
27/08/2026 15,750 -0.05 (-0.32%) 8,000 126.16 0 0 15,800 16,900 14,700
26/08/2026 15,800 0 (0%) 300 4.73 0 0 15,800 16,900 14,700
25/08/2026 15,800 -0.2 (-1.25%) 18,500 295.19 0 0 16,000 17,100 14,900
24/08/2026 16,000 0.1 (0.63%) 4,700 74.83 0 0 15,900 17,000 14,800
21/08/2026 15,900 -0.05 (-0.31%) 800 12.72 0 0 15,950 17,050 14,850
20/08/2026 15,950 0 (0%) 500 7.99 0 0 15,950 17,050 14,850
19/08/2026 15,950 0.05 (0.31%) 3,300 52.73 0 0 15,900 17,000 14,800
18/08/2026 15,900 -0.1 (-0.63%) 1,300 20.77 0 0 16,000 17,100 14,900
17/08/2026 16,000 0.05 (0.31%) 15,600 245.26 0 0 15,950 17,050 14,850
14/08/2026 15,950 -0.05 (-0.31%) 5,200 83.08 0 0 16,000 17,100 14,900
13/08/2026 16,000 0 (0%) 5,300 84.8 0 0 16,000 17,100 14,900
12/08/2026 16,000 0.1 (0.63%) 5,900 92.91 0 0 15,900 17,000 14,800
11/08/2026 15,900 -0.1 (-0.63%) 4,300 68.57 0 0 16,000 17,100 14,900
10/08/2026 16,000 0 (0%) 4,300 68.93 0 0 16,000 17,100 14,900
07/08/2026 16,000 0 (0%) 4,200 67.45 0 0 16,000 17,100 14,900
06/08/2026 16,000 -0.05 (-0.31%) 8,600 138.43 0 0 16,050 17,150 14,950
05/08/2026 16,050 0.05 (0.31%) 6,000 96.42 0 0 16,000 17,100 14,900
04/08/2026 16,000 0.05 (0.31%) 2,200 35.1 0 0 15,950 17,050 14,850
03/08/2026 15,950 0.2 (1.27%) 2,400 37.72 0 0 15,750 16,850 14,650
31/07/2026 15,750 0 (0%) 100 1.58 0 0 15,750 16,850 14,650
30/07/2026 15,750 -0.2 (-1.25%) 400 6.38 0 0 15,950 17,050 14,850
29/07/2026 15,950 0.4 (2.57%) 300 4.8 0 0 15,550 16,600 14,500
28/07/2026 15,550 0.1 (0.65%) 3,000 46.24 0 0 15,450 16,500 14,400
27/07/2026 15,450 0 (0%) 3,800 59.59 0 0 15,450 16,500 14,400
24/07/2026 15,450 -0.25 (-1.59%) 13,200 205.8 0 0 15,700 16,750 14,650
23/07/2026 15,700 -0.1 (-0.63%) 25,100 387.06 0 0 15,800 16,900 14,700
22/07/2026 15,800 -0.15 (-0.94%) 22,600 356.05 0 0 15,950 17,050 14,850
21/07/2026 15,950 0.05 (0.31%) 14,800 235.56 0 0 15,900 17,000 14,800
20/07/2026 15,900 -0.1 (-0.63%) 16,400 260.67 0 0 16,000 17,100 14,900
17/07/2026 16,000 -0.15 (-0.93%) 7,300 117.2 0 0 16,150 17,250 15,050
16/07/2026 16,150 -0.1 (-0.62%) 16,900 272.69 0 0 16,250 17,350 15,150
15/07/2026 16,250 -0.2 (-1.22%) 3,800 61.76 0 0 16,450 17,600 15,300
14/07/2026 16,450 -0.05 (-0.3%) 6,500 106.34 0 0 16,500 17,650 15,350
13/07/2026 16,500 -0.3 (-1.79%) 7,700 127.78 0 0 16,800 17,950 15,650
10/07/2026 16,800 0 (0%) 2,900 48.54 0 0 16,800 17,950 15,650
09/07/2026 16,800 0.15 (0.9%) 4,300 71.84 0 0 16,650 17,800 15,500
08/07/2026 16,650 0.1 (0.6%) 1,700 28.25 0 0 16,550 17,700 15,400
07/07/2026 16,550 -0.25 (-1.49%) 1,300 21.63 0 0 16,800 17,950 15,650
06/07/2026 16,800 0 (0%) 4,200 70.12 0 0 16,800 17,950 15,650
03/07/2026 16,800 0 (0%) 2,200 36.72 0 0 16,800 17,950 15,650
02/07/2026 16,800 0 (0%) 2,700 44.98 0 0 16,800 17,950 15,650
01/07/2026 16,800 0.05 (0.3%) 6,300 105.81 0 0 16,750 17,900 15,600
30/06/2026 16,750 0.15 (0.9%) 4,400 73.13 0 0 16,600 17,750 15,450
29/06/2026 16,600 0.05 (0.3%) 2,900 48.11 0 0 16,550 17,700 15,400
26/06/2026 16,550 0.05 (0.3%) 9,700 159.45 0 0 16,500 17,650 15,350
25/06/2026 16,500 0 (0%) 10,500 173.25 0 0 16,500 17,650 15,350
24/06/2026 16,500 0 (0%) 5,400 88.62 0 0 16,500 17,650 15,350
23/06/2026 16,500 0.05 (0.3%) 5,200 85.81 0 0 16,450 17,600 15,300
22/06/2026 16,450 0.05 (0.3%) 7,800 127.9 0 0 16,400 17,500 15,300
19/06/2026 16,400 0 (0%) 1,600 26.24 0 0 16,400 17,500 15,300
18/06/2026 16,400 -0.2 (-1.2%) 2,900 47.57 0 0 16,600 17,750 15,450
17/06/2026 16,600 0.25 (1.53%) 12,300 203.39 0 0 16,350 17,450 15,250
16/06/2026 18,000 -0.1 (-0.55%) 22,600 407.79 0 0 18,100 19,350 16,850
15/06/2026 18,100 0.1 (0.56%) 11,000 198.2 0 0 18,000 19,250 16,750
12/06/2026 18,000 -0.05 (-0.28%) 11,100 199.82 0 0 18,050 19,300 16,800
11/06/2026 18,050 0.05 (0.28%) 5,400 97.21 0 0 18,000 19,250 16,750
10/06/2026 18,000 -0.05 (-0.28%) 5,000 89.4 0 0 18,050 19,300 16,800
09/06/2026 18,050 0.05 (0.28%) 4,400 78.39 0 0 18,000 19,250 16,750
08/06/2026 18,000 -0.3 (-1.64%) 29,000 516 0 0 18,300 19,550 17,050
05/06/2026 18,300 0 (0%) 200 3.66 0 0 18,300 19,550 17,050
04/06/2026 18,300 0.45 (2.52%) 29,000 523.36 0 0 17,850 19,050 16,650
03/06/2026 17,850 0 (0%) 4,100 73.14 0 0 17,850 19,050 16,650
02/06/2026 17,850 0.05 (0.28%) 10,100 179.84 0 0 17,800 19,000 16,600
01/06/2026 17,800 0 (0%) 9,100 162.01 0 0 17,800 19,000 16,600
29/05/2026 17,800 -0.15 (-0.84%) 11,300 201.88 0 0 17,950 19,200 16,700
28/05/2026 17,950 0.05 (0.28%) 24,300 435.81 0 0 17,900 19,150 16,650
27/05/2026 17,900 0.05 (0.28%) 19,800 352.56 0 0 17,850 19,050 16,650
26/05/2026 17,850 0 (0%) 19,500 345.9 0 0 17,850 19,050 16,650
25/05/2026 17,850 -0.05 (-0.28%) 27,600 490.27 0 0 17,900 19,150 16,650
22/05/2026 17,900 -0.1 (-0.56%) 4,500 80.53 0 0 18,000 19,250 16,750
21/05/2026 18,000 0 (0%) 1,100 19.82 0 0 18,000 19,250 16,750
20/05/2026 18,000 0 (0%) 25,900 461.36 0 0 18,000 19,250 16,750
19/05/2026 18,000 -0.15 (-0.83%) 11,700 210.54 0 0 18,150 19,400 16,900
18/05/2026 18,150 0.2 (1.11%) 13,900 251.49 0 0 17,950 19,200 16,700
15/05/2026 17,950 -0.2 (-1.1%) 21,200 381.25 0 0 18,150 19,400 16,900
14/05/2026 18,150 -0.05 (-0.27%) 5,200 93.64 0 0 18,200 19,450 16,950
13/05/2026 18,200 0.2 (1.11%) 13,700 246.81 0 0 18,000 19,250 16,750
12/05/2026 18,000 -0.3 (-1.64%) 19,300 348.46 0 0 18,300 19,550 17,050
11/05/2026 18,300 -0.2 (-1.08%) 29,000 524.68 0 0 18,500 19,750 17,250
08/05/2026 18,500 0.4 (2.21%) 25,500 464.89 0 0 18,100 19,350 16,850
07/05/2026 18,100 -0.05 (-0.28%) 57,300 1,035.86 0 0 18,150 19,400 16,900
06/05/2026 18,150 -0.3 (-1.63%) 91,900 1,672.09 0 0 18,450 19,700 17,200
05/05/2026 18,450 -0.25 (-1.34%) 44,200 815.03 0 0 18,700 20,000 17,400
04/05/2026 18,700 -0.2 (-1.06%) 8,500 159.36 0 0 18,900 20,200 17,600
29/04/2026 18,900 0 (0%) 19,000 357.62 0 0 18,900 20,200 17,600
28/04/2026 18,900 0 (0%) 2,100 39.72 0 0 18,900 20,200 17,600
24/04/2026 18,900 -0.1 (-0.53%) 7,200 136.51 0 0 19,000 20,300 17,700
23/04/2026 19,000 0 (0%) 1,000 19 0 0 19,000 20,300 17,700
22/04/2026 19,000 0 (0%) 7,400 140.04 0 0 19,000 20,300 17,700
21/04/2026 19,000 0 (0%) 21,500 407.55 0 0 19,000 20,300 17,700
20/04/2026 19,000 -0.1 (-0.52%) 13,100 249.39 0 0 19,100 20,400 17,800
17/04/2026 19,100 0 (0%) 3,200 61.13 0 0 19,100 20,400 17,800
16/04/2026 19,100 -0.1 (-0.52%) 3,400 64.92 0 0 19,200 20,500 17,900
15/04/2026 19,200 0 (0%) 4,300 82.23 0 0 19,200 20,500 17,900
14/04/2026 19,200 0 (0%) 6,000 114.93 0 0 19,200 20,500 17,900
13/04/2026 19,200 0 (0%) 2,100 40.07 0 0 19,200 20,500 17,900
10/04/2026 19,200 0.05 (0.26%) 4,000 76.43 0 0 19,150 20,450 17,850
09/04/2026 19,150 0 (0%) 10,800 207.56 0 0 19,150 20,450 17,850
08/04/2026 19,150 0.15 (0.79%) 9,200 175.46 0 0 19,000 20,300 17,700
07/04/2026 19,000 -0.15 (-0.78%) 21,900 415.93 0 0 19,150 20,450 17,850
06/04/2026 19,150 0.2 (1.06%) 6,700 127.11 0 0 18,950 20,250 17,650
03/04/2026 18,950 -0.15 (-0.79%) 6,100 115.83 0 0 19,100 20,400 17,800
02/04/2026 19,100 0 (0%) 4,900 93.58 0 0 19,100 20,400 17,800
01/04/2026 19,100 0.1 (0.53%) 27,400 525.33 0 0 19,000 20,300 17,700
31/03/2026 19,000 -0.2 (-1.04%) 10,500 199.79 0 0 19,200 20,500 17,900
30/03/2026 19,200 0 (0%) 1,100 21.02 0 0 19,200 20,500 17,900
27/03/2026 19,200 0.1 (0.52%) 2,400 45.58 0 0 19,100 20,400 17,800

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