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 11,950 -0.15 (-1.24%) 197,700 2,368.81 0 0 12,100 12,900 11,300
25/09/2026 12,100 0 (0%) 265,400 3,210.96 0 0 12,100 12,900 11,300
24/09/2026 12,100 -0.1 (-0.82%) 127,600 1,545.86 0 0 12,200 13,050 11,350
23/09/2026 12,200 -0.15 (-1.21%) 201,500 2,469.39 0 0 12,350 13,200 11,500
22/09/2026 12,350 0 (0%) 106,400 1,308.86 0 0 12,350 13,200 11,500
21/09/2026 12,350 0 (0%) 133,700 1,645.42 0 0 12,350 13,200 11,500
18/09/2026 12,350 0.05 (0.41%) 355,600 4,374.54 0 0 12,300 13,150 11,450
17/09/2026 12,300 0 (0%) 42,800 526.05 0 0 12,300 13,150 11,450
16/09/2026 12,300 -0.05 (-0.4%) 112,200 1,380.66 0 0 12,350 13,200 11,500
15/09/2026 12,350 -0.05 (-0.4%) 93,300 1,152.19 0 0 12,400 13,250 11,550
14/09/2026 12,400 0 (0%) 62,700 771.45 3,000,000 38,700 12,400 13,250 11,550
11/09/2026 12,400 -0.1 (-0.8%) 142,400 1,762.49 0 0 12,500 13,350 11,650
10/09/2026 12,500 -0.2 (-1.57%) 134,000 1,679.29 12,000,000 151,200 12,700 13,550 11,850
09/09/2026 12,700 0 (0%) 123,700 1,564.48 0 0 12,700 13,550 11,850
08/09/2026 12,700 0 (0%) 102,100 1,296.65 0 0 12,700 13,550 11,850
07/09/2026 12,700 -0.15 (-1.17%) 103,800 1,324.44 0 0 12,850 13,700 12,000
04/09/2026 12,850 0.2 (1.58%) 387,400 4,946.43 0 0 12,650 13,500 11,800
03/09/2026 12,650 -0.05 (-0.39%) 137,100 1,731.14 0 0 12,700 13,550 11,850
28/08/2026 12,700 0.05 (0.4%) 130,500 1,655.51 0 0 12,650 13,500 11,800
27/08/2026 12,650 0 (0%) 137,400 1,738.68 0 0 12,650 13,500 11,800
26/08/2026 12,650 -0.05 (-0.39%) 290,100 3,677.92 0 0 12,700 13,550 11,850
25/08/2026 12,700 -0.05 (-0.39%) 306,700 3,884.81 0 0 12,750 13,600 11,900
24/08/2026 12,750 0.05 (0.39%) 118,200 1,498.35 0 0 12,700 13,550 11,850
21/08/2026 12,700 0.25 (2.01%) 151,800 1,899.91 0 0 12,450 13,300 11,600
20/08/2026 12,450 0.1 (0.81%) 126,900 1,574.5 0 0 12,350 13,200 11,500
19/08/2026 12,350 -0.05 (-0.4%) 152,700 1,887.53 0 0 12,400 13,250 11,550
18/08/2026 12,400 0 (0%) 93,900 1,168.02 0 0 12,400 13,250 11,550
17/08/2026 12,400 0 (0%) 112,500 1,390.12 0 0 12,400 13,250 11,550
14/08/2026 12,400 0.05 (0.4%) 191,000 2,357.89 0 0 12,350 13,200 11,500
13/08/2026 12,350 0 (0%) 188,200 2,327.18 0 0 12,350 13,200 11,500
12/08/2026 12,350 0.1 (0.82%) 140,500 1,729.03 0 0 12,250 13,100 11,400
11/08/2026 12,250 0 (0%) 179,300 2,202.38 0 0 12,250 13,100 11,400
10/08/2026 12,250 0.15 (1.24%) 331,700 4,034.35 0 0 12,100 12,900 11,300
07/08/2026 12,100 0 (0%) 228,600 2,768.15 0 0 12,100 12,900 11,300
06/08/2026 12,100 -0.1 (-0.82%) 213,200 2,585.53 0 0 12,200 13,050 11,350
05/08/2026 12,200 0 (0%) 229,600 2,805.04 0 0 12,200 13,050 11,350
04/08/2026 12,200 0 (0%) 148,000 1,811.07 0 0 12,200 13,050 11,350
03/08/2026 12,200 0.1 (0.83%) 387,300 4,702.1 0 0 12,100 12,900 11,300
31/07/2026 12,100 -0.05 (-0.41%) 163,900 1,988.74 0 0 12,150 13,000 11,300
30/07/2026 12,150 0.05 (0.41%) 329,000 3,980.38 0 0 12,100 12,900 11,300
29/07/2026 12,100 0.1 (0.83%) 110,800 1,331.59 0 0 12,000 12,800 11,200
28/07/2026 12,000 0.1 (0.84%) 160,600 1,921.41 0 0 11,900 12,700 11,100
27/07/2026 11,900 -0.05 (-0.42%) 142,400 1,702.79 0 0 11,950 12,750 11,150
24/07/2026 11,950 -0.1 (-0.83%) 152,200 1,825.57 0 0 12,050 12,850 11,250
23/07/2026 12,050 0.35 (2.99%) 308,000 3,670.1 0 0 11,700 12,500 10,900
22/07/2026 11,700 -0.45 (-3.7%) 312,700 3,757.16 0 0 12,150 13,000 11,300
21/07/2026 12,150 -0.25 (-2.02%) 282,600 3,459.07 0 0 12,400 13,250 11,550
20/07/2026 12,400 -0.4 (-3.13%) 300,300 3,735.04 0 0 12,800 13,650 11,950
17/07/2026 12,800 -0.1 (-0.78%) 119,500 1,539.65 0 0 12,900 13,800 12,000
16/07/2026 12,900 -0.2 (-1.53%) 430,400 5,563.98 0 0 13,100 14,000 12,200
15/07/2026 13,100 0 (0%) 223,900 2,925.92 0 0 13,100 14,000 12,200
14/07/2026 13,100 0.1 (0.77%) 123,000 1,603.43 0 0 13,000 13,900 12,100
13/07/2026 13,000 -0.2 (-1.52%) 381,800 5,000.76 0 0 13,200 14,100 12,300
10/07/2026 13,200 -0.25 (-1.86%) 122,100 1,624.6 0 0 13,450 14,350 12,550
09/07/2026 13,450 0.2 (1.51%) 291,200 3,885.21 0 0 13,250 14,150 12,350
08/07/2026 13,250 -0.15 (-1.12%) 310,200 4,121.77 0 0 13,400 14,300 12,500
07/07/2026 13,400 -0.05 (-0.37%) 183,900 2,465.92 0 0 13,450 14,350 12,550
06/07/2026 13,450 -0.25 (-1.82%) 392,400 5,316.52 0 0 13,700 14,650 12,750
03/07/2026 13,700 -0.1 (-0.72%) 229,900 3,152.34 0 0 13,800 14,750 12,850
02/07/2026 13,800 -0.2 (-1.43%) 247,200 3,417.24 0 0 14,000 14,950 13,050
01/07/2026 14,000 -0.7 (-4.76%) 646,800 9,076.5 0 0 14,700 15,700 13,700
30/06/2026 14,700 0.9 (6.52%) 1,151,800 16,763.87 0 0 13,800 14,750 12,850
29/06/2026 13,800 0.1 (0.73%) 724,300 9,930.07 0 0 13,700 14,650 12,750
26/06/2026 13,700 0.2 (1.48%) 278,500 3,767.75 0 0 13,500 14,400 12,600
25/06/2026 13,500 -0.05 (-0.37%) 243,500 3,288.38 0 0 13,550 14,450 12,650
24/06/2026 13,550 -0.15 (-1.09%) 221,300 3,006.07 0 0 13,700 14,650 12,750
23/06/2026 13,700 0.05 (0.37%) 591,900 8,041.48 700,000 10,220 13,650 14,600 12,700
22/06/2026 13,650 0.1 (0.74%) 342,400 4,641.64 0 0 13,550 14,450 12,650
19/06/2026 13,550 0.15 (1.12%) 472,700 6,356.8 0 0 13,400 14,300 12,500
18/06/2026 13,400 0 (0%) 227,800 3,049.68 616,700 7,770.42 13,400 14,300 12,500
17/06/2026 13,400 0.05 (0.37%) 87,300 1,166.6 0 0 13,350 14,250 12,450
16/06/2026 13,350 -0.05 (-0.37%) 272,100 3,639.29 0 0 13,400 14,300 12,500
15/06/2026 13,400 0.05 (0.37%) 206,100 2,754.22 0 0 13,350 14,250 12,450
12/06/2026 13,350 0 (0%) 115,100 1,532.46 0 0 13,350 14,250 12,450
11/06/2026 13,350 0.05 (0.38%) 270,900 3,618.45 0 0 13,300 14,200 12,400
10/06/2026 13,300 0.3 (2.31%) 307,200 4,005.8 0 0 13,000 13,900 12,100
09/06/2026 13,650 -0.2 (-1.44%) 528,600 7,219.12 0 0 13,850 14,800 12,900
08/06/2026 13,850 -0.05 (-0.36%) 278,600 3,851.32 0 0 13,900 14,850 12,950
05/06/2026 13,900 -0.15 (-1.07%) 373,300 5,214.95 0 0 14,050 15,000 13,100
04/06/2026 14,050 0.05 (0.36%) 203,900 2,854.74 0 0 14,000 14,950 13,050
03/06/2026 14,000 0.05 (0.36%) 251,400 3,516 0 0 13,950 14,900 13,000
02/06/2026 13,950 -0.15 (-1.06%) 431,700 6,046.37 0 0 14,100 15,050 13,150
01/06/2026 14,100 0.05 (0.36%) 277,500 3,903.12 0 0 14,050 15,000 13,100
29/05/2026 14,050 -0.15 (-1.06%) 316,800 4,472.4 0 0 14,200 15,150 13,250
28/05/2026 14,200 -0.15 (-1.05%) 474,500 6,760.08 0 0 14,350 15,350 13,350
27/05/2026 14,350 0.35 (2.5%) 1,096,700 15,670.1 0 0 14,000 14,950 13,050
26/05/2026 14,000 -0.05 (-0.36%) 336,900 4,715.44 0 0 14,050 15,000 13,100
25/05/2026 14,050 -0.05 (-0.35%) 382,100 5,369.49 0 0 14,100 15,050 13,150
22/05/2026 14,100 -0.05 (-0.35%) 246,200 3,457.96 0 0 14,150 15,100 13,200
21/05/2026 14,150 0.15 (1.07%) 367,300 5,173.07 0 0 14,000 14,950 13,050
20/05/2026 14,000 -0.2 (-1.41%) 662,900 9,313.74 0 0 14,200 15,150 13,250
19/05/2026 14,200 0.05 (0.35%) 346,200 4,905.94 0 0 14,150 15,100 13,200
18/05/2026 14,150 0 (0%) 368,900 5,215.33 0 0 14,150 15,100 13,200
15/05/2026 14,150 -0.1 (-0.7%) 270,600 3,833.12 0 0 14,250 15,200 13,300
14/05/2026 14,250 0.1 (0.71%) 198,200 2,818.73 0 0 14,150 15,100 13,200
13/05/2026 14,150 0 (0%) 452,600 6,398.76 0 0 14,150 15,100 13,200
12/05/2026 14,150 -0.1 (-0.7%) 643,600 9,113.53 0 0 14,250 15,200 13,300
11/05/2026 14,250 -0.05 (-0.35%) 511,000 7,274.93 0 0 14,300 15,300 13,300
08/05/2026 14,300 -0.2 (-1.38%) 480,000 6,881.93 0 0 14,500 15,500 13,500
07/05/2026 14,500 -0.05 (-0.34%) 312,400 4,527.62 0 0 14,550 15,550 13,550
06/05/2026 14,550 0.25 (1.75%) 582,600 8,394.37 0 0 14,300 15,300 13,300
05/05/2026 14,300 -0.15 (-1.04%) 502,700 7,189. 0 0 14,450 15,450 13,450
04/05/2026 14,450 0.15 (1.05%) 343,300 4,969.55 0 0 14,300 15,300 13,300
29/04/2026 14,300 0.05 (0.35%) 341,000 4,882.92 0 0 14,250 15,200 13,300
28/04/2026 14,250 -0.35 (-2.4%) 705,800 10,145.07 0 0 14,600 15,600 13,600
24/04/2026 14,600 0.1 (0.69%) 843,000 12,195.99 0 0 14,500 15,500 13,500
23/04/2026 14,500 -0.4 (-2.68%) 2,065,600 30,083.1 0 0 14,900 15,900 13,900
22/04/2026 14,900 -0.1 (-0.67%) 513,400 7,668.71 0 0 15,000 16,050 13,950
21/04/2026 15,000 -0.15 (-0.99%) 1,257,300 18,949.06 0 0 15,150 16,200 14,100
20/04/2026 15,150 -0.15 (-0.98%) 593,600 9,057.56 0 0 15,300 16,350 14,250
17/04/2026 15,300 0 (0%) 535,300 8,169.79 0 0 15,300 16,350 14,250
16/04/2026 15,300 -0.05 (-0.33%) 787,700 12,034.83 0 0 15,350 16,400 14,300
15/04/2026 15,350 -0.1 (-0.65%) 935,100 14,437.62 0 0 15,450 16,500 14,400
14/04/2026 15,450 -0.1 (-0.64%) 846,900 13,149.81 0 0 15,550 16,600 14,500
13/04/2026 15,550 0.35 (2.3%) 1,192,800 18,573.87 0 0 15,200 16,250 14,150
10/04/2026 15,200 -0.05 (-0.33%) 1,340,000 20,406.6 0 0 15,250 16,300 14,200
09/04/2026 15,250 -0.35 (-2.24%) 1,080,700 16,531.72 0 0 15,600 16,650 14,550
08/04/2026 15,600 0.6 (4%) 1,511,800 23,273.48 0 0 15,000 16,050 13,950
07/04/2026 15,000 -0.05 (-0.33%) 1,611,300 24,233.2 104,000 1,456 15,050 16,100 14,000
06/04/2026 15,050 -0.8 (-5.05%) 3,032,700 46,564.9 0 0 15,850 16,950 14,750
03/04/2026 15,850 -0.45 (-2.76%) 1,841,400 29,712.57 400,000 6,200 16,300 17,400 15,200
02/04/2026 16,300 0.05 (0.31%) 1,379,400 22,362.05 0 0 16,250 17,350 15,150
01/04/2026 16,250 -0.3 (-1.81%) 2,951,200 48,538.08 0 0 16,550 17,700 15,400
31/03/2026 16,550 -0.35 (-2.07%) 2,493,700 41,596.85 0 0 16,900 18,050 15,750
30/03/2026 16,900 -0.05 (-0.29%) 3,053,600 52,293.79 0 0 16,950 18,100 15,800

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