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 26,300 -0.6 (-2.23%) 1,010 26.57 0 0 26,900 30,900 22,900
24/09/2026 27,000 0.4 (1.5%) 8,050 216.14 0 0 26,600 30,500 22,700
23/09/2026 26,600 0.4 (1.53%) 2,000 53.15 0 0 26,200 30,100 22,300
22/09/2026 26,200 0.1 (0.38%) 5,000 131.2 0 0 26,100 30,000 22,200
21/09/2026 26,100 -0.4 (-1.51%) 200 5.22 0 0 26,500 30,400 22,600
18/09/2026 26,800 0.8 (3.08%) 1,500 39.8 0 0 26,000 29,900 22,100
17/09/2026 26,000 -0.4 (-1.52%) 200 5.2 0 0 26,400 30,300 22,500
16/09/2026 26,400 0 (0%) 0 0 0 0 26,400 30,300 22,500
15/09/2026 26,500 0.6 (2.32%) 1,800 47.58 0 0 25,900 29,700 22,100
14/09/2026 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
11/09/2026 26,000 -0.4 (-1.52%) 400 10.36 0 0 26,400 30,300 22,500
10/09/2026 26,400 0.4 (1.54%) 2,000 52.8 0 0 26,000 29,900 22,100
09/09/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
08/09/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
07/09/2026 26,000 -0.6 (-2.26%) 100 2.6 0 0 26,600 30,500 22,700
04/09/2026 26,600 0 (0%) 0 0 0 0 26,600 30,500 22,700
03/09/2026 26,600 -0.4 (-1.48%) 200 5.32 0 0 27,000 31,000 23,000
28/08/2026 27,000 0 (0%) 100 2.7 0 0 27,000 31,000 23,000
27/08/2026 27,000 0.5 (1.89%) 500 13.5 0 0 26,500 30,400 22,600
26/08/2026 26,500 0.5 (1.92%) 300 7.95 0 0 26,000 29,900 22,100
25/08/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
24/08/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
21/08/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
20/08/2026 26,000 0 (0%) 500 13 0 0 26,000 29,900 22,100
19/08/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
18/08/2026 26,000 1 (4%) 500 13 0 0 25,000 28,700 21,300
17/08/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
14/08/2026 25,000 -1 (-3.85%) 800 20 0 0 26,000 29,900 22,100
13/08/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
12/08/2026 26,000 0 (0%) 1,025 26.63 0 0 26,000 29,900 22,100
11/08/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
10/08/2026 26,000 0 (0%) 300 7.8 0 0 26,000 29,900 22,100
07/08/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
06/08/2026 26,000 0 (0%) 1,000 26 0 0 26,000 29,900 22,100
05/08/2026 26,000 0 (0%) 200 5.2 0 0 26,000 29,900 22,100
04/08/2026 26,000 0 (0%) 500 13 0 0 26,000 29,900 22,100
03/08/2026 26,000 1 (4%) 500 13 0 0 25,000 28,700 21,300
31/07/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
30/07/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
29/07/2026 25,000 -1 (-3.85%) 1,600 40 0 0 26,000 29,900 22,100
28/07/2026 26,000 0 (0%) 900 23.4 0 0 26,000 29,900 22,100
27/07/2026 26,000 0.5 (1.96%) 200 5.2 0 0 25,500 29,300 21,700
24/07/2026 25,200 -0.8 (-3.08%) 1,300 33.09 0 0 26,000 29,900 22,100
23/07/2026 26,000 0.3 (1.17%) 200 5.2 0 0 25,700 29,500 21,900
22/07/2026 25,700 0 (0%) 0 0 0 0 25,700 29,500 21,900
21/07/2026 25,300 -0.5 (-1.94%) 3,500 89.8 0 0 25,800 29,600 22,000
20/07/2026 25,500 0.2 (0.79%) 3,125 80.69 0 0 25,300 29,000 21,600
17/07/2026 25,500 -0.5 (-1.92%) 10,230 259.28 0 0 26,000 29,900 22,100
16/07/2026 26,000 0 (0%) 100 2.6 0 0 26,000 29,900 22,100
15/07/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
14/07/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
13/07/2026 26,000 -0.1 (-0.38%) 500 13 0 0 26,100 30,000 22,200
10/07/2026 26,100 0 (0%) 0 0 0 0 26,100 30,000 22,200
09/07/2026 26,100 0 (0%) 1,000 26.1 0 0 26,100 30,000 22,200
08/07/2026 26,100 0.1 (0.38%) 1,000 26.1 0 0 26,000 29,900 22,100
07/07/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
06/07/2026 26,000 0.3 (1.17%) 2,000 52 0 0 25,700 29,500 21,900
03/07/2026 25,700 0 (0%) 0 0 0 0 25,700 29,500 21,900
02/07/2026 25,700 0 (0%) 0 0 0 0 25,700 29,500 21,900
01/07/2026 25,700 0 (0%) 0 0 0 0 25,700 29,500 21,900
30/06/2026 26,000 0.8 (3.17%) 1,700 43.7 0 0 25,200 28,900 21,500
29/06/2026 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
26/06/2026 25,000 0 (0%) 1,201 30.23 0 0 25,000 28,700 21,300
25/06/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
24/06/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
23/06/2026 25,000 0 (0%) 14,613 365.33 0 0 25,000 28,700 21,300
22/06/2026 25,000 -0.5 (-1.96%) 100 2.5 0 0 25,500 29,300 21,700
19/06/2026 25,500 0 (0%) 500 12.75 0 0 25,500 29,300 21,700
18/06/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
17/06/2026 25,500 0 (0%) 20 0.52 0 0 25,500 29,300 21,700
16/06/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
15/06/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
12/06/2026 25,500 0.5 (2%) 23,000 586.5 0 0 25,000 28,700 21,300
11/06/2026 25,000 -1.5 (-5.66%) 100 2.5 0 0 26,500 30,400 22,600
10/06/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
09/06/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
08/06/2026 26,500 1.4 (5.58%) 500 13.25 0 0 25,100 28,800 21,400
05/06/2026 25,100 0 (0%) 0 0 0 0 25,100 28,800 21,400
04/06/2026 25,100 0 (0%) 2,000 50.2 0 0 25,100 28,800 21,400
03/06/2026 25,100 0 (0%) 0 0 0 0 25,100 28,800 21,400
02/06/2026 25,100 0 (0%) 0 0 0 0 25,100 28,800 21,400
01/06/2026 25,100 0 (0%) 0 0 0 0 25,100 28,800 21,400
29/05/2026 25,100 0 (0%) 0 0 0 0 25,100 28,800 21,400
28/05/2026 25,000 -0.1 (-0.4%) 1,000 25.07 0 0 25,100 28,800 21,400
27/05/2026 25,100 0 (0%) 0 0 0 0 25,100 28,800 21,400
26/05/2026 25,100 0 (0%) 0 0 0 0 25,100 28,800 21,400
25/05/2026 25,100 0 (0%) 0 0 0 0 25,100 28,800 21,400
22/05/2026 25,100 0 (0%) 0 0 0 0 25,100 28,800 21,400
21/05/2026 25,100 0 (0%) 0 0 0 0 25,100 28,800 21,400
20/05/2026 25,100 0 (0%) 0 0 0 0 25,100 28,800 21,400
19/05/2026 25,100 0.1 (0.4%) 3,000 75.3 0 0 25,000 28,700 21,300
18/05/2026 25,000 -2.5 (-9.09%) 100 2.5 0 0 27,500 31,600 23,400
15/05/2026 27,500 2.9 (11.79%) 3,000 82.5 0 0 24,600 28,200 21,000
14/05/2026 24,600 0 (0%) 0 0 0 0 24,600 28,200 21,000
13/05/2026 26,500 0.5 (1.92%) 6,942 182.27 0 0 26,000 29,900 22,100
12/05/2026 26,000 0 (0%) 266 6.92 0 0 26,000 29,900 22,100
11/05/2026 26,000 -0.4 (-1.52%) 100 2.6 0 0 26,400 30,300 22,500
08/05/2026 26,400 0 (0%) 0 0 0 0 26,400 30,300 22,500
07/05/2026 26,400 0 (0%) 2,000 52.8 0 0 26,400 30,300 22,500
06/05/2026 26,400 0 (0%) 0 0 0 0 26,400 30,300 22,500
05/05/2026 26,400 0 (0%) 0 0 0 0 26,400 30,300 22,500
04/05/2026 25,900 -1 (-3.72%) 300 7.91 0 0 26,900 30,900 22,900
29/04/2026 26,900 0 (0%) 0 0 0 0 26,900 30,900 22,900
28/04/2026 25,900 0.9 (3.6%) 1,101 29.62 0 0 25,000 28,700 21,300
24/04/2026 25,900 2.3 (9.75%) 800 20.03 0 0 23,600 27,100 20,100
23/04/2026 23,600 0 (0%) 0 0 0 0 23,600 27,100 20,100
22/04/2026 23,600 0 (0%) 0 0 0 0 23,600 27,100 20,100
21/04/2026 23,600 0 (0%) 0 0 0 0 23,600 27,100 20,100
20/04/2026 23,600 0 (0%) 18 0.42 0 0 23,600 27,100 20,100
17/04/2026 23,600 0 (0%) 201 4.74 0 0 23,600 27,100 20,100
16/04/2026 23,600 0 (0%) 0 0 0 0 23,600 27,100 20,100
15/04/2026 23,600 0 (0%) 0 0 0 0 23,600 27,100 20,100
14/04/2026 23,600 0 (0%) 0 0 0 0 23,600 27,100 20,100
13/04/2026 23,600 0 (0%) 515 12.18 0 0 23,600 27,100 20,100
10/04/2026 23,600 0 (0%) 300 7.08 0 0 23,600 27,100 20,100
09/04/2026 23,600 0 (0%) 801 18.91 0 0 23,600 27,100 20,100
08/04/2026 23,600 -2.5 (-9.58%) 400 9.44 0 0 26,100 30,000 22,200
07/04/2026 25,800 -0.3 (-1.15%) 700 18.26 0 0 26,100 30,000 22,200
06/04/2026 26,100 0 (0%) 0 0 0 0 26,100 30,000 22,200
03/04/2026 26,100 0 (0%) 0 0 0 0 26,100 30,000 22,200
02/04/2026 26,100 0 (0%) 0 0 0 0 26,100 30,000 22,200
01/04/2026 26,000 -0.7 (-2.62%) 1,247 32.56 0 0 26,700 30,700 22,700
31/03/2026 26,700 0 (0%) 0 0 0 0 26,700 30,700 22,700
30/03/2026 26,700 0.9 (3.49%) 220 5.87 0 0 25,800 29,600 22,000
27/03/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
26/03/2026 25,800 0 (0%) 18 0.48 0 0 25,800 29,600 22,000
25/03/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000

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