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 24,000 0 (0%) 200 4.8 0 0 24,000 27,600 20,400
25/09/2026 24,000 0.5 (2.13%) 100 2.4 0 0 23,500 27,000 20,000
24/09/2026 23,500 -1.3 (-5.24%) 100 2.35 0 0 24,800 28,500 21,100
23/09/2026 24,800 0 (0%) 0 0 0 0 24,800 28,500 21,100
22/09/2026 24,800 0 (0%) 1 0.03 0 0 24,800 28,500 21,100
21/09/2026 25,000 0.1 (0.4%) 3,800 94.1 0 0 24,900 28,600 21,200
18/09/2026 25,100 0 (0%) 2,601 64.77 0 0 25,100 28,800 21,400
17/09/2026 25,100 0 (0%) 100 2.51 0 0 25,100 28,800 21,400
16/09/2026 25,100 0 (0%) 1 0.03 0 0 25,100 28,800 21,400
15/09/2026 25,000 0.7 (2.88%) 403 10.13 0 0 24,300 27,900 20,700
14/09/2026 24,300 0 (0%) 285 6.84 0 0 24,300 27,900 20,700
11/09/2026 24,300 0 (0%) 0 0 0 0 24,300 27,900 20,700
10/09/2026 24,300 0 (0%) 0 0 0 0 24,300 27,900 20,700
09/09/2026 24,300 0 (0%) 0 0 0 0 24,300 27,900 20,700
08/09/2026 24,300 0 (0%) 0 0 0 0 24,300 27,900 20,700
07/09/2026 24,300 0 (0%) 0 0 0 0 24,300 27,900 20,700
04/09/2026 24,300 -0.3 (-1.22%) 100 2.43 0 0 24,600 28,200 21,000
03/09/2026 24,500 -0.5 (-2%) 601 14.76 0 0 25,000 28,700 21,300
28/08/2026 25,000 0.4 (1.63%) 1,000 25 0 0 24,600 28,200 21,000
27/08/2026 24,600 -0.4 (-1.6%) 3,700 91.18 0 0 25,000 28,700 21,300
26/08/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
25/08/2026 25,000 0 (0%) 100 2.5 0 0 25,000 28,700 21,300
24/08/2026 24,900 0 (0%) 600 14.97 0 0 24,900 28,600 21,200
21/08/2026 25,300 0.2 (0.8%) 400 9.95 0 0 25,100 28,800 21,400
20/08/2026 24,900 -0.5 (-1.97%) 1,300 32.62 0 0 25,400 29,200 21,600
19/08/2026 25,000 0.6 (2.46%) 800 20.33 0 0 24,400 28,000 20,800
18/08/2026 24,400 0 (0%) 0 0 0 0 24,400 28,000 20,800
17/08/2026 24,400 0 (0%) 0 0 0 0 24,400 28,000 20,800
14/08/2026 24,200 -0.7 (-2.81%) 1,301 31.75 0 0 24,900 28,600 21,200
13/08/2026 24,900 0 (0%) 201 5.01 0 0 24,900 28,600 21,200
12/08/2026 24,900 -0.8 (-3.11%) 100 2.49 0 0 25,700 29,500 21,900
11/08/2026 23,700 0.1 (0.42%) 633 16.28 0 0 23,600 27,100 20,100
10/08/2026 23,600 0.1 (0.43%) 2,407 56.87 0 0 23,500 27,000 20,000
07/08/2026 24,200 1.2 (5.22%) 400 9.41 0 0 23,000 26,400 19,600
06/08/2026 24,700 -0.2 (-0.8%) 836 19.3 0 0 24,900 28,600 21,200
05/08/2026 25,000 0.5 (2.04%) 2,400 59.69 0 0 24,500 28,100 20,900
04/08/2026 24,500 0 (0%) 2,100 51.45 0 0 24,500 28,100 20,900
03/08/2026 24,900 0.5 (2.05%) 2,300 56.25 0 0 24,400 28,000 20,800
31/07/2026 24,300 -0.3 (-1.22%) 500 12.21 0 0 24,600 28,200 21,000
30/07/2026 24,600 0 (0%) 5,100 125.58 0 0 24,600 28,200 21,000
29/07/2026 24,600 -0.4 (-1.6%) 402 9.89 0 0 25,000 28,700 21,300
28/07/2026 25,000 -0.1 (-0.4%) 2,900 72.55 0 0 25,100 28,800 21,400
27/07/2026 25,000 -0.1 (-0.4%) 3,600 90.2 0 0 25,100 28,800 21,400
24/07/2026 25,200 0 (0%) 1,700 42.75 0 0 25,200 28,900 21,500
23/07/2026 24,900 -0.4 (-1.58%) 3,200 80.73 0 0 25,300 29,000 21,600
22/07/2026 25,300 -0.5 (-1.94%) 4,600 116.29 0 0 25,800 29,600 22,000
21/07/2026 26,100 0 (0%) 12,010 310.45 0 0 26,100 30,000 22,200
20/07/2026 26,000 -0.7 (-2.62%) 5,232 136.64 0 0 26,700 30,700 22,700
17/07/2026 29,500 -0.5 (-1.67%) 4,601 136.59 0 0 30,000 34,500 25,500
16/07/2026 29,900 -0.2 (-0.66%) 5,472 163.94 0 0 30,100 34,600 25,600
15/07/2026 30,100 -0.2 (-0.66%) 3,995 120.24 0 0 30,300 34,800 25,800
14/07/2026 30,200 -0.1 (-0.33%) 9,620 291.4 0 0 30,300 34,800 25,800
13/07/2026 30,300 -0.1 (-0.33%) 800 24.24 0 0 30,400 34,900 25,900
10/07/2026 30,400 0.1 (0.33%) 1,300 39.55 0 0 30,300 34,800 25,800
09/07/2026 30,300 0.3 (1%) 1,200 36.35 0 0 30,000 34,500 25,500
08/07/2026 30,000 0 (0%) 2,000 60 0 0 30,000 34,500 25,500
07/07/2026 30,000 0 (0%) 1,100 33 0 0 30,000 34,500 25,500
06/07/2026 30,000 -0.3 (-0.99%) 1,000 30 0 0 30,300 34,800 25,800
03/07/2026 30,300 0 (0%) 0 0 0 0 30,300 34,800 25,800
02/07/2026 30,500 -0.2 (-0.65%) 11,101 336.03 0 0 30,700 35,300 26,100
01/07/2026 30,500 -0.6 (-1.93%) 700 21.49 0 0 31,100 35,700 26,500
30/06/2026 30,100 0.1 (0.33%) 33,339 1,035.59 0 0 30,000 34,500 25,500
29/06/2026 30,000 0 (0%) 200 6 0 0 30,000 34,500 25,500
26/06/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
25/06/2026 30,000 -0.2 (-0.66%) 13,400 402.63 0 0 30,200 34,700 25,700
24/06/2026 30,200 0 (0%) 0 0 0 0 30,200 34,700 25,700
23/06/2026 30,200 0.1 (0.33%) 400 12.08 0 0 30,100 34,600 25,600
22/06/2026 30,100 0 (0%) 0 0 0 0 30,100 34,600 25,600
19/06/2026 30,100 -0.1 (-0.33%) 500 15.05 0 0 30,200 34,700 25,700
18/06/2026 30,200 0 (0%) 53 1.6 0 0 30,200 34,700 25,700
17/06/2026 30,200 0.1 (0.33%) 103 3.11 0 0 30,100 34,600 25,600
16/06/2026 30,100 0 (0%) 0 0 0 0 30,100 34,600 25,600
15/06/2026 30,100 0 (0%) 3 0.09 0 0 30,100 34,600 25,600
12/06/2026 30,000 -0.1 (-0.33%) 3,510 105.5 0 0 30,100 34,600 25,600
11/06/2026 30,100 0.1 (0.33%) 2,040 61.35 0 0 30,000 34,500 25,500
10/06/2026 30,000 0.2 (0.67%) 4,800 144 0 0 29,800 34,200 25,400
09/06/2026 30,300 -0.2 (-0.66%) 400 11.91 0 0 30,500 35,000 26,000
08/06/2026 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
05/06/2026 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
04/06/2026 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
03/06/2026 30,500 -0.2 (-0.65%) 100 3.05 0 0 30,700 35,300 26,100
02/06/2026 30,800 0.7 (2.33%) 600 18.41 0 0 30,100 34,600 25,600
01/06/2026 30,100 0 (0%) 2,300 69.23 0 0 30,100 34,600 25,600
29/05/2026 30,100 0 (0%) 900 27.07 0 0 30,100 34,600 25,600
28/05/2026 30,100 0 (0%) 100 3.01 0 0 30,100 34,600 25,600
27/05/2026 30,100 0 (0%) 2,300 69.23 0 0 30,100 34,600 25,600
26/05/2026 30,100 -0.2 (-0.66%) 2,100 63.21 0 0 30,300 34,800 25,800
25/05/2026 30,300 0 (0%) 304 9.21 0 0 30,300 34,800 25,800
22/05/2026 30,000 -0.6 (-1.96%) 3,600 109.22 0 0 30,600 35,100 26,100
21/05/2026 30,600 0 (0%) 10 0.31 0 0 30,600 35,100 26,100
20/05/2026 30,600 0 (0%) 7,201 220.15 0 0 30,600 35,100 26,100
19/05/2026 30,600 -0.2 (-0.65%) 100 3.06 0 0 30,800 35,400 26,200
18/05/2026 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
15/05/2026 30,500 0 (0%) 2,206 68.04 0 0 30,500 35,000 26,000
14/05/2026 30,700 0.9 (3.02%) 12,600 384.25 0 0 29,800 34,200 25,400
13/05/2026 29,800 0.2 (0.68%) 400 11.92 0 0 29,600 34,000 25,200
12/05/2026 29,600 0 (0%) 0 0 0 0 29,600 34,000 25,200
11/05/2026 29,800 0.2 (0.68%) 300 8.88 0 0 29,600 34,000 25,200
08/05/2026 29,700 0 (0%) 4,100 121.49 0 0 29,700 34,100 25,300
07/05/2026 29,700 0 (0%) 0 0 0 0 29,700 34,100 25,300
06/05/2026 29,800 0.1 (0.34%) 911 27.09 0 0 29,700 34,100 25,300
05/05/2026 29,700 -0.1 (-0.34%) 3,732 110.97 0 0 29,800 34,200 25,400
04/05/2026 29,900 0.1 (0.34%) 1,800 53.72 0 0 29,800 34,200 25,400
29/04/2026 29,800 -0.2 (-0.67%) 601 17.91 0 0 30,000 34,500 25,500
28/04/2026 29,900 0.4 (1.36%) 1,120 33.57 0 0 29,500 33,900 25,100
24/04/2026 29,500 0 (0%) 6,800 200.6 0 0 29,500 33,900 25,100
23/04/2026 29,500 0 (0%) 3,600 106.19 0 0 29,500 33,900 25,100
22/04/2026 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
21/04/2026 29,600 0 (0%) 3,200 94.55 0 0 29,600 34,000 25,200
20/04/2026 29,600 0 (0%) 11,900 352.24 0 0 29,600 34,000 25,200
17/04/2026 29,600 0.5 (1.72%) 702 20.76 0 0 29,100 33,400 24,800
16/04/2026 29,100 0 (0%) 68 1.98 0 0 29,100 33,400 24,800
15/04/2026 29,800 1.1 (3.83%) 9,818 285.21 0 0 28,700 33,000 24,400
14/04/2026 28,700 -0.1 (-0.35%) 2,200 63.14 0 0 28,800 33,100 24,500
13/04/2026 28,800 -0.1 (-0.35%) 5,942 171.21 0 0 28,900 33,200 24,600
10/04/2026 28,900 -0.1 (-0.34%) 1,207 34.93 0 0 29,000 33,300 24,700
09/04/2026 29,000 0 (0%) 3,650 105.83 0 0 29,000 33,300 24,700
08/04/2026 29,000 0 (0%) 16,300 472.7 0 0 29,000 33,300 24,700
07/04/2026 29,000 0 (0%) 6,800 197.2 0 0 29,000 33,300 24,700
06/04/2026 29,000 -0.2 (-0.68%) 4,700 136.32 0 0 29,200 33,500 24,900
03/04/2026 29,200 0 (0%) 700 20.44 0 0 29,200 33,500 24,900
02/04/2026 29,200 0 (0%) 0 0 0 0 29,200 33,500 24,900
01/04/2026 29,200 0 (0%) 1,608 46.95 0 0 29,200 33,500 24,900
31/03/2026 29,200 0.2 (0.69%) 914 26.69 0 0 29,000 33,300 24,700
30/03/2026 29,100 0.1 (0.34%) 800 23.23 0 0 29,000 33,300 24,700

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