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 51,700 2.35 (4.76%) 2,459,700 124,705.86 0 0 49,350 52,800 45,900
24/09/2026 49,350 0.4 (0.82%) 1,343,100 66,049.38 2,000,000 94,000 48,950 52,300 45,550
23/09/2026 48,950 0.65 (1.35%) 1,282,700 62,958.85 15,320,000 721,664 48,300 51,600 44,950
22/09/2026 48,300 1.4 (2.99%) 1,147,100 54,964.3 0 0 46,900 50,100 43,650
21/09/2026 46,900 -1.05 (-2.19%) 452,900 21,295.35 320,000 16,000 47,950 51,300 44,600
18/09/2026 47,950 0.05 (0.1%) 483,700 23,238.02 0 0 47,900 51,200 44,550
17/09/2026 47,900 0.45 (0.95%) 1,120,200 53,590.64 720,400 33,058.6 47,450 50,700 44,150
16/09/2026 47,450 0.95 (2.04%) 1,015,100 47,982.3 0 0 46,500 49,750 43,250
15/09/2026 46,500 1.55 (3.45%) 723,300 33,382.97 200,000 9,580 44,950 48,050 41,850
14/09/2026 44,950 -1.05 (-2.28%) 1,049,800 46,677.49 2,096,700 102,738.3 46,000 49,200 42,800
11/09/2026 46,000 -1.1 (-2.34%) 490,900 22,751.05 200,000 9,600 47,100 50,300 43,850
10/09/2026 47,100 0.5 (1.07%) 328,400 15,411.99 0 0 46,600 49,850 43,350
09/09/2026 46,600 0.55 (1.19%) 433,100 20,206.64 257,700 12,163.44 46,050 49,250 42,850
08/09/2026 46,050 -0.7 (-1.5%) 471,700 21,814.57 0 0 46,750 50,000 43,500
07/09/2026 46,750 -0.45 (-0.95%) 806,900 37,947.39 0 0 47,200 50,500 43,900
04/09/2026 47,200 -0.3 (-0.63%) 433,100 20,427.43 0 0 47,500 50,800 44,200
03/09/2026 47,500 -0.5 (-1.04%) 550,700 26,219.47 0 0 48,000 51,300 44,650
28/08/2026 48,000 -0.1 (-0.21%) 308,800 14,808.72 0 0 48,100 51,400 44,750
27/08/2026 48,100 0.3 (0.63%) 554,300 26,702.83 177,000 8,460.6 47,800 51,100 44,500
26/08/2026 47,800 0.2 (0.42%) 544,200 26,007.11 0 0 47,600 50,900 44,300
25/08/2026 47,600 -0.75 (-1.55%) 967,700 46,490.68 0 0 48,350 51,700 45,000
24/08/2026 48,350 -0.05 (-0.1%) 663,500 32,039.63 0 0 48,400 51,700 45,050
21/08/2026 48,400 0.9 (1.89%) 1,166,500 56,204.5 300,000 14,010 47,500 50,800 44,200
20/08/2026 47,500 -0.1 (-0.21%) 1,020,700 48,622.77 0 0 47,600 50,900 44,300
19/08/2026 47,600 0.9 (1.93%) 1,402,100 67,005.48 340,000 15,878 46,700 49,950 43,450
18/08/2026 46,700 0.9 (1.97%) 1,386,000 65,061.31 0 0 45,800 49,000 42,600
17/08/2026 45,800 -0.1 (-0.22%) 377,400 17,275.08 395,000 18,170 45,900 49,100 42,700
14/08/2026 45,900 0.1 (0.22%) 1,167,300 53,925.09 1,796,700 76,898.76 45,800 49,000 42,600
13/08/2026 45,800 -0.55 (-1.19%) 636,100 29,329.72 489,000 22,400 46,350 49,550 43,150
12/08/2026 46,350 0.25 (0.54%) 581,900 27,026.67 297,600 13,719.36 46,100 49,300 42,900
11/08/2026 46,100 -0.3 (-0.65%) 547,700 25,361.02 2,180,700 100,234.6 46,400 49,600 43,200
10/08/2026 46,400 0.2 (0.43%) 759,100 35,369.07 0 0 46,200 49,400 43,000
07/08/2026 46,200 -0.3 (-0.65%) 472,900 21,925.06 2,045,700 94,102.2 46,500 49,750 43,250
06/08/2026 46,500 1.3 (2.88%) 762,100 35,333.83 69,000 3,118.8 45,200 48,350 42,050
05/08/2026 45,200 -0.85 (-1.85%) 632,700 28,978.24 0 0 46,050 49,250 42,850
04/08/2026 46,050 0 (0%) 360,400 16,566.01 543,600 25,032.78 46,050 49,250 42,850
03/08/2026 46,050 0.8 (1.77%) 447,100 20,582.58 0 0 45,250 48,400 42,100
31/07/2026 45,250 0.05 (0.11%) 364,300 16,444.81 0 0 45,200 48,350 42,050
30/07/2026 45,200 1.25 (2.84%) 615,000 27,758.58 16,855,160 710,316.72 43,950 47,000 40,900
29/07/2026 43,950 0.05 (0.11%) 181,900 7,984.01 0 0 43,900 46,950 40,850
28/07/2026 43,900 -0.1 (-0.23%) 391,200 17,112.27 0 0 44,000 47,050 40,950
27/07/2026 44,000 -1 (-2.22%) 551,900 24,325.64 2,972,000 130,470.8 45,000 48,150 41,850
24/07/2026 45,000 0 (0%) 305,100 13,704.18 0 0 45,000 48,150 41,850
23/07/2026 45,000 0.15 (0.33%) 634,800 28,178.08 2,972,000 130,470.8 44,850 47,950 41,750
22/07/2026 44,850 -0.05 (-0.11%) 545,200 24,145.28 0 0 44,900 48,000 41,800
21/07/2026 44,900 0 (0%) 480,100 21,264.77 0 0 44,900 48,000 41,800
20/07/2026 44,900 -1.3 (-2.81%) 788,400 35,025.85 0 0 46,200 49,400 43,000
17/07/2026 46,200 -0.8 (-1.7%) 267,700 12,430.44 0 0 47,000 50,200 43,750
16/07/2026 47,000 -0.6 (-1.26%) 688,400 31,819.39 0 0 47,600 50,900 44,300
15/07/2026 47,600 -1.2 (-2.46%) 446,200 21,408.01 0 0 48,800 52,200 45,400
14/07/2026 48,800 0 (0%) 295,000 14,406.26 285,000 13,908 48,800 52,200 45,400
13/07/2026 50,800 -0.7 (-1.36%) 616,700 31,341.2 0 0 51,500 55,100 47,900
10/07/2026 51,500 1.4 (2.79%) 662,500 33,820.05 0 0 50,100 53,600 46,600
09/07/2026 50,100 -1.8 (-3.47%) 868,100 44,408.56 925,000 50,875 51,900 55,500 48,300
08/07/2026 51,900 0.1 (0.19%) 414,600 21,508.28 0 0 51,800 55,400 48,200
07/07/2026 51,800 0.5 (0.97%) 656,400 33,682.5 149,000 7,748 51,300 54,800 47,750
06/07/2026 51,300 -0.6 (-1.16%) 1,031,200 53,168.96 0 0 51,900 55,500 48,300
03/07/2026 51,900 0.4 (0.78%) 295,500 15,348.25 0 0 51,500 55,100 47,900
02/07/2026 51,500 0 (0%) 668,700 34,497.78 0 0 51,500 55,100 47,900
01/07/2026 51,500 -0.7 (-1.34%) 556,700 28,806.67 0 0 52,200 55,800 48,550
30/06/2026 52,200 0.2 (0.38%) 808,800 42,204.21 0 0 52,000 55,600 48,400
29/06/2026 52,000 -0.9 (-1.7%) 897,800 46,505.29 0 0 52,900 56,600 49,200
26/06/2026 52,900 0.4 (0.76%) 693,900 36,292.33 0 0 52,500 56,100 48,850
25/06/2026 52,500 -0.4 (-0.76%) 544,600 28,731.48 0 0 52,900 56,600 49,200
24/06/2026 52,900 -0.1 (-0.19%) 1,234,200 64,252.02 1,500,000 84,750 53,000 56,700 49,300
23/06/2026 53,000 -0.5 (-0.93%) 619,000 33,006.69 0 0 53,500 57,200 49,800
22/06/2026 53,500 -0.5 (-0.93%) 373,300 20,037.96 0 0 54,000 57,700 50,300
19/06/2026 54,000 -0.3 (-0.55%) 521,200 28,231.96 0 0 54,300 58,100 50,500
18/06/2026 54,300 -1.2 (-2.16%) 389,900 21,407.34 0 0 55,500 59,300 51,700
17/06/2026 55,500 0.8 (1.46%) 1,161,900 64,551.13 0 0 54,700 58,500 50,900
16/06/2026 54,700 0.2 (0.37%) 689,100 37,787.39 0 0 54,500 58,300 50,700
15/06/2026 54,500 1.2 (2.25%) 563,800 30,666.87 0 0 53,300 57,000 49,600
12/06/2026 53,300 -0.4 (-0.74%) 689,800 36,770 0 0 53,700 57,400 49,950
11/06/2026 53,700 0.4 (0.75%) 409,600 21,845.06 0 0 53,300 57,000 49,600
10/06/2026 53,300 -0.4 (-0.74%) 647,100 34,394.17 1,160,000 65,032 53,700 57,400 49,950
09/06/2026 53,700 -0.2 (-0.37%) 510,700 27,199.5 0 0 53,900 57,600 50,200
08/06/2026 53,900 -0.2 (-0.37%) 239,200 12,892.02 940,300 54,067.25 54,100 57,800 50,400
05/06/2026 54,100 -0.9 (-1.64%) 1,202,400 65,813.83 0 0 55,000 58,800 51,200
04/06/2026 55,000 1.9 (3.58%) 1,063,800 58,194.84 0 0 53,100 56,800 49,400
03/06/2026 53,100 -0.3 (-0.56%) 404,900 21,537.34 0 0 53,400 57,100 49,700
02/06/2026 53,400 -0.5 (-0.93%) 622,200 33,274.97 776,500 41,931 53,900 57,600 50,200
01/06/2026 53,900 -0.5 (-0.92%) 234,400 12,675.37 60,000 3,042 54,400 58,200 50,600
29/05/2026 54,400 0.4 (0.74%) 357,200 19,375.24 1,050,000 60,375 54,000 57,700 50,300
28/05/2026 54,000 -0.7 (-1.28%) 385,600 20,957.88 495,000 27,076.5 54,700 58,500 50,900
27/05/2026 54,700 0.6 (1.11%) 490,500 26,856.49 0 0 54,100 57,800 50,400
26/05/2026 54,100 -0.3 (-0.55%) 622,700 33,677.14 510,000 27,744 54,400 58,200 50,600
25/05/2026 54,400 -0.1 (-0.18%) 265,100 14,474.96 0 0 54,500 58,300 50,700
22/05/2026 54,500 -0.6 (-1.09%) 411,400 22,530.59 0 0 55,100 58,900 51,300
21/05/2026 55,100 -0.6 (-1.08%) 333,900 18,404.77 20,000 1,114 55,700 59,500 51,900
20/05/2026 55,700 0.2 (0.36%) 587,500 32,488.9 0 0 55,500 59,300 51,700
19/05/2026 55,500 -1.9 (-3.31%) 1,803,500 101,056.15 0 0 57,400 61,400 53,400
18/05/2026 57,400 -0.1 (-0.17%) 654,000 37,449.54 0 0 57,500 61,500 53,500
15/05/2026 57,500 0.2 (0.35%) 502,800 28,840.83 0 0 57,300 61,300 53,300
14/05/2026 57,300 -0.6 (-1.04%) 433,300 24,868.19 1,649,000 96,503.03 57,900 61,900 53,900
13/05/2026 57,900 0.2 (0.35%) 864,000 49,790.34 500,000 28,000 57,700 61,700 53,700
12/05/2026 57,700 1.3 (2.3%) 1,053,600 60,372.18 0 0 56,400 60,300 52,500
11/05/2026 56,400 -0.1 (-0.18%) 953,800 53,891.28 500,000 28,000 56,500 60,400 52,600
08/05/2026 56,500 -0.1 (-0.18%) 525,400 29,710.85 1,068,000 64,614 56,600 60,500 52,700
07/05/2026 56,600 -0.4 (-0.7%) 1,446,200 83,496.75 0 0 57,000 60,900 53,100
06/05/2026 57,000 0.3 (0.53%) 735,400 41,843.23 1,140,000 67,938 56,700 60,600 52,800
05/05/2026 56,700 1.2 (2.16%) 1,482,300 83,625.5 1,209,500 71,360.5 55,500 59,300 51,700
04/05/2026 55,500 0.4 (0.73%) 330,400 18,363.7 140,000 7,714 55,100 58,900 51,300
29/04/2026 55,100 0.4 (0.73%) 278,500 15,290.57 0 0 54,700 58,500 50,900
28/04/2026 54,700 -1.4 (-2.5%) 683,200 37,762.23 480,000 26,928 56,100 60,000 52,200
24/04/2026 56,100 -0.7 (-1.23%) 666,400 37,361.18 0 0 56,800 60,700 52,900
23/04/2026 56,800 0.8 (1.43%) 2,530,600 143,284.36 0 0 56,000 59,900 52,100
22/04/2026 56,000 2.6 (4.87%) 1,484,200 81,488.03 0 0 53,400 57,100 49,700
21/04/2026 53,400 -0.7 (-1.29%) 1,065,300 57,107.85 0 0 54,100 57,800 50,400
20/04/2026 54,100 -0.3 (-0.55%) 417,600 22,684.59 0 0 54,400 58,200 50,600
17/04/2026 54,400 0.3 (0.55%) 417,700 22,784.3 1,240,000 67,084 54,100 57,800 50,400
16/04/2026 54,100 -0.3 (-0.55%) 561,900 30,542.7 0 0 54,400 58,200 50,600
15/04/2026 54,400 -0.6 (-1.09%) 645,200 35,270.68 0 0 55,000 58,800 51,200
14/04/2026 55,000 0.3 (0.55%) 379,000 20,912.5 0 0 54,700 58,500 50,900
13/04/2026 54,700 -0.9 (-1.62%) 703,300 38,621.81 0 0 55,600 59,400 51,800
10/04/2026 55,600 0.1 (0.18%) 538,600 29,972.73 0 0 55,500 59,300 51,700
09/04/2026 55,500 -0.9 (-1.6%) 697,100 38,690.33 0 0 56,400 60,300 52,500
08/04/2026 56,400 1.9 (3.49%) 893,700 49,900.99 0 0 54,500 58,300 50,700
07/04/2026 54,500 -1.3 (-2.33%) 764,900 41,763.02 0 0 55,800 59,700 51,900
06/04/2026 55,800 1.2 (2.2%) 562,900 31,075.26 0 0 54,600 58,400 50,800
03/04/2026 54,600 0 (0%) 482,800 26,375.12 0 0 54,600 58,400 50,800
02/04/2026 54,600 -2 (-3.53%) 957,300 52,808.8 1,000,000 60,400 56,600 60,500 52,700
01/04/2026 56,600 -0.1 (-0.18%) 918,400 52,054.49 0 0 56,700 60,600 52,800
31/03/2026 56,700 0.7 (1.25%) 1,036,800 58,244.52 0 0 56,000 59,900 52,100
30/03/2026 56,000 0.1 (0.18%) 799,700 43,936.19 0 0 55,900 59,800 52,000
27/03/2026 55,900 1.4 (2.57%) 1,075,600 59,226.51 5,250,800 267,280.64 54,500 58,300 50,700
26/03/2026 54,500 0.8 (1.49%) 1,104,000 59,549.99 0 0 53,700 57,400 49,950
25/03/2026 53,700 1.7 (3.27%) 1,223,300 65,028.73 330,000 17,160 52,000 55,600 48,400

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