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
29/09/2026 7,200 0 (0%) 100 0.72 0 0 7,200 8,200 6,200
28/09/2026 7,400 0 (0%) 2,404 17.38 0 0 7,400 8,500 6,300
25/09/2026 7,300 0 (0%) 200 1.48 0 0 7,300 8,300 6,300
24/09/2026 7,300 -0.1 (-1.35%) 16,300 119.25 0 0 7,400 8,500 6,300
23/09/2026 7,400 0 (0%) 4,100 30.35 0 0 7,400 8,500 6,300
22/09/2026 7,400 -0.4 (-5.13%) 13,000 96.23 0 0 7,800 8,900 6,700
21/09/2026 7,800 0.3 (4%) 101 0.79 0 0 7,500 8,600 6,400
18/09/2026 7,300 -0.2 (-2.67%) 6,200 46.46 0 0 7,500 8,600 6,400
17/09/2026 7,500 -0.3 (-3.85%) 1,100 8.27 0 0 7,800 8,900 6,700
16/09/2026 7,500 0 (0%) 600 4.65 0 0 7,500 8,600 6,400
15/09/2026 7,600 0.1 (1.33%) 4,700 35.26 0 0 7,500 8,600 6,400
14/09/2026 7,500 -0.1 (-1.32%) 5,908 44.37 0 0 7,600 8,700 6,500
11/09/2026 7,600 0.1 (1.33%) 600 4.55 0 0 7,500 8,600 6,400
10/09/2026 7,500 -0.2 (-2.6%) 1,600 12 0 0 7,700 8,800 6,600
09/09/2026 7,700 0 (0%) 100 0.77 0 0 7,700 8,800 6,600
08/09/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
07/09/2026 7,600 -0.3 (-3.8%) 12,400 95.73 0 0 7,900 9,000 6,800
04/09/2026 7,900 0 (0%) 2,000 15.8 0 0 7,900 9,000 6,800
03/09/2026 7,800 0 (0%) 900 7.14 0 0 7,800 8,900 6,700
28/08/2026 7,800 0 (0%) 6,800 53.12 0 0 7,800 8,900 6,700
27/08/2026 7,900 -0.1 (-1.25%) 6,800 52.74 0 0 8,000 9,200 6,800
26/08/2026 7,900 -0.1 (-1.25%) 3,900 31.06 0 0 8,000 9,200 6,800
25/08/2026 8,000 0.1 (1.27%) 20,200 161.6 0 0 7,900 9,000 6,800
24/08/2026 7,900 0.2 (2.6%) 804 6.33 0 0 7,700 8,800 6,600
21/08/2026 7,800 0.3 (4%) 700 5.42 13,068 83.64 7,500 8,600 6,400
20/08/2026 7,500 -0.3 (-3.85%) 9,300 70.16 0 0 7,800 8,900 6,700
19/08/2026 7,800 0.1 (1.3%) 1,431 11.19 0 0 7,700 8,800 6,600
18/08/2026 7,800 -0.1 (-1.27%) 3,000 23.2 0 0 7,900 9,000 6,800
17/08/2026 7,900 0 (0%) 1,210 9.56 0 0 7,900 9,000 6,800
14/08/2026 7,900 0 (0%) 900 7.11 0 0 7,900 9,000 6,800
13/08/2026 7,700 -0.3 (-3.75%) 8,700 68.83 0 0 8,000 9,200 6,800
12/08/2026 8,000 0 (0%) 200 1.6 0 0 8,000 9,200 6,800
11/08/2026 8,000 0 (0%) 2,700 21.6 0 0 8,000 9,200 6,800
10/08/2026 8,000 0.4 (5.26%) 7,400 59.07 0 0 7,600 8,700 6,500
07/08/2026 7,600 0 (0%) 209 1.59 0 0 7,600 8,700 6,500
06/08/2026 7,700 -0.1 (-1.28%) 2,800 21.3 0 0 7,800 8,900 6,700
05/08/2026 7,800 0.1 (1.3%) 6,000 47.07 0 0 7,700 8,800 6,600
04/08/2026 7,400 -0.4 (-5.13%) 22,900 176.71 0 0 7,800 8,900 6,700
03/08/2026 7,800 -0.2 (-2.5%) 2,000 15.66 0 0 8,000 9,200 6,800
31/07/2026 8,000 -0.2 (-2.44%) 7,900 63.27 0 0 8,200 9,400 7,000
30/07/2026 8,200 0.3 (3.8%) 100 0.82 0 0 7,900 9,000 6,800
29/07/2026 8,000 0.1 (1.27%) 8,700 68.79 0 0 7,900 9,000 6,800
28/07/2026 7,900 0 (0%) 2,800 22.21 0 0 7,900 9,000 6,800
27/07/2026 8,000 -0.2 (-2.44%) 1,500 11.8 0 0 8,200 9,400 7,000
24/07/2026 8,000 0.1 (1.27%) 1,200 9.81 0 0 7,900 9,000 6,800
23/07/2026 8,100 0.1 (1.25%) 11,900 94.32 0 0 8,000 9,200 6,800
22/07/2026 8,000 -0.1 (-1.23%) 1,100 8.8 0 0 8,100 9,300 6,900
21/07/2026 8,100 -0.3 (-3.57%) 3,600 29.19 0 0 8,400 9,600 7,200
20/07/2026 8,100 -0.3 (-3.57%) 3,400 28.44 0 0 8,400 9,600 7,200
17/07/2026 8,400 0.2 (2.44%) 5,200 43.87 0 0 8,200 9,400 7,000
16/07/2026 8,200 -0.1 (-1.2%) 2,500 20.5 0 0 8,300 9,500 7,100
15/07/2026 8,200 -0.1 (-1.2%) 4,500 37.3 0 0 8,300 9,500 7,100
14/07/2026 8,200 -0.1 (-1.2%) 1,200 9.94 0 0 8,300 9,500 7,100
13/07/2026 8,300 -0.2 (-2.35%) 5,500 45.65 0 0 8,500 9,700 7,300
10/07/2026 8,500 0.3 (3.66%) 500 4.23 0 0 8,200 9,400 7,000
09/07/2026 8,400 0 (0%) 10,400 85.46 0 0 8,400 9,600 7,200
08/07/2026 8,300 -0.3 (-3.49%) 2,901 24.23 0 0 8,600 9,800 7,400
07/07/2026 8,600 -0.1 (-1.15%) 100 0.86 0 0 8,700 10,000 7,400
06/07/2026 8,700 0.3 (3.57%) 100 0.87 0 0 8,400 9,600 7,200
03/07/2026 8,400 -0.1 (-1.18%) 2,200 18.48 0 0 8,500 9,700 7,300
02/07/2026 8,400 -0.1 (-1.18%) 5,000 42.41 0 0 8,500 9,700 7,300
01/07/2026 8,500 -0.1 (-1.16%) 6,900 58.8 0 0 8,600 9,800 7,400
30/06/2026 8,500 -0.3 (-3.41%) 3,192 27.44 0 0 8,800 10,100 7,500
29/06/2026 8,800 -0.2 (-2.22%) 7,200 63.36 0 0 9,000 10,300 7,700
26/06/2026 8,900 -0.1 (-1.11%) 200 1.79 0 0 9,000 10,300 7,700
25/06/2026 9,000 0.2 (2.27%) 205 1.84 0 0 8,800 10,100 7,500
24/06/2026 8,700 -0.1 (-1.14%) 16,858 148.5 0 0 8,800 10,100 7,500
23/06/2026 9,100 0.5 (5.81%) 21,600 190.03 0 0 8,600 9,800 7,400
22/06/2026 8,600 0 (0%) 1,000 8.6 0 0 8,600 9,800 7,400
19/06/2026 8,600 -0.1 (-1.15%) 1,007 8.66 0 0 8,700 10,000 7,400
18/06/2026 8,600 0.1 (1.18%) 10,000 86.91 0 0 8,500 9,700 7,300
17/06/2026 8,500 -0.2 (-2.3%) 1,900 16.23 0 0 8,700 10,000 7,400
16/06/2026 8,700 0 (0%) 1,900 16.57 0 0 8,700 10,000 7,400
15/06/2026 8,700 0.3 (3.57%) 400 3.46 0 0 8,400 9,600 7,200
12/06/2026 8,600 0 (0%) 11,500 96.05 0 0 8,600 9,800 7,400
11/06/2026 8,700 0.1 (1.16%) 530 4.58 0 0 8,600 9,800 7,400
10/06/2026 8,600 0.1 (1.18%) 100 0.86 0 0 8,500 9,700 7,300
09/06/2026 8,500 0 (0%) 1,100 9.35 0 0 8,500 9,700 7,300
08/06/2026 8,500 0.1 (1.19%) 100 0.85 0 0 8,400 9,600 7,200
05/06/2026 8,400 0.1 (1.2%) 6,000 50.23 0 0 8,300 9,500 7,100
04/06/2026 8,400 0.1 (1.2%) 9,300 77.62 0 0 8,300 9,500 7,100
03/06/2026 8,300 0.1 (1.22%) 400 3.3 0 0 8,200 9,400 7,000
02/06/2026 8,500 0.3 (3.66%) 5,900 48.11 0 0 8,200 9,400 7,000
01/06/2026 8,200 0 (0%) 5,705 46.98 0 0 8,200 9,400 7,000
29/05/2026 8,200 -0.3 (-3.53%) 1,804 14.8 0 0 8,500 9,700 7,300
28/05/2026 8,500 -0.2 (-2.3%) 13,200 112.64 0 0 8,700 10,000 7,400
27/05/2026 8,400 -0.1 (-1.18%) 34,105 296.96 0 0 8,500 9,700 7,300
26/05/2026 9,700 0.3 (3.19%) 35,900 342.71 0 0 9,400 10,800 8,000
25/05/2026 9,400 0 (0%) 21,434 202.27 0 0 9,400 10,800 8,000
22/05/2026 9,400 0.2 (2.17%) 14,105 132.03 0 0 9,200 10,500 7,900
21/05/2026 9,200 0 (0%) 18,500 171.03 0 0 9,200 10,500 7,900
20/05/2026 9,100 -0.1 (-1.09%) 29,012 267.65 0 0 9,200 10,500 7,900
19/05/2026 9,100 0 (0%) 4,400 40.68 0 0 9,100 10,400 7,800
18/05/2026 9,200 0.2 (2.22%) 42,205 385.48 0 0 9,000 10,300 7,700
15/05/2026 9,000 -0.1 (-1.1%) 16,700 150.62 0 0 9,100 10,400 7,800
14/05/2026 9,100 0.4 (4.6%) 127 1.15 0 0 8,700 10,000 7,400
13/05/2026 8,700 -0.3 (-3.33%) 10,011 87.18 0 0 9,000 10,300 7,700
12/05/2026 9,000 0 (0%) 500 4.5 0 0 9,000 10,300 7,700
11/05/2026 9,000 0 (0%) 3,100 27.9 0 0 9,000 10,300 7,700
08/05/2026 9,200 0.3 (3.37%) 3,101 27.93 0 0 8,900 10,200 7,600
07/05/2026 8,800 -0.1 (-1.12%) 3,101 27.46 0 0 8,900 10,200 7,600
06/05/2026 9,200 0.2 (2.22%) 5,800 51.74 0 0 9,000 10,300 7,700
05/05/2026 9,000 0.1 (1.12%) 1,300 11.7 0 0 8,900 10,200 7,600
04/05/2026 8,900 0 (0%) 11,700 104.53 0 0 8,900 10,200 7,600
29/04/2026 9,100 0 (0%) 2,200 19.67 0 0 9,100 10,400 7,800
28/04/2026 9,200 0.1 (1.1%) 601 5.45 0 0 9,100 10,400 7,800
24/04/2026 9,200 0.2 (2.22%) 3,400 31.04 0 0 9,000 10,300 7,700
23/04/2026 9,000 0 (0%) 5,815 52.47 0 0 9,000 10,300 7,700
22/04/2026 9,100 0 (0%) 1,400 12.64 0 0 9,100 10,400 7,800
21/04/2026 9,200 0.2 (2.22%) 19,900 181.91 0 0 9,000 10,300 7,700
20/04/2026 9,000 0 (0%) 2,100 18.91 0 0 9,000 10,300 7,700
17/04/2026 9,100 0 (0%) 3,900 35.22 0 0 9,100 10,400 7,800
16/04/2026 9,000 -0.1 (-1.1%) 1,414 12.79 0 0 9,100 10,400 7,800
15/04/2026 9,100 -0.1 (-1.09%) 6,100 55.79 0 0 9,200 10,500 7,900
14/04/2026 9,200 0.2 (2.22%) 4,100 37.74 0 0 9,000 10,300 7,700
13/04/2026 9,000 -0.2 (-2.17%) 8,500 76.67 0 0 9,200 10,500 7,900
10/04/2026 9,200 0.1 (1.1%) 2,600 23.88 0 0 9,100 10,400 7,800
09/04/2026 9,200 -0.2 (-2.13%) 11,000 100.09 0 0 9,400 10,800 8,000
08/04/2026 9,400 0.1 (1.08%) 9,400 88.5 0 0 9,300 10,600 8,000
07/04/2026 9,100 0 (0%) 5,400 50.17 0 0 9,100 10,400 7,800
06/04/2026 9,100 -0.1 (-1.09%) 4,600 41.91 0 0 9,200 10,500 7,900
03/04/2026 9,200 -0.1 (-1.08%) 8,600 78.82 0 0 9,300 10,600 8,000
02/04/2026 9,300 0.1 (1.09%) 902 8.4 0 0 9,200 10,500 7,900
01/04/2026 9,200 0 (0%) 2,301 21.17 0 0 9,200 10,500 7,900
31/03/2026 9,100 -0.1 (-1.09%) 4,100 37.59 0 0 9,200 10,500 7,900
30/03/2026 9,200 0.2 (2.22%) 14,600 134.64 0 0 9,000 10,300 7,700

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