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 6,720 -0.09 (-1.32%) 735,400 4,978.95 0 0 6,810 7,280 6,340
24/09/2026 6,810 -0.04 (-0.58%) 702,500 4,795.22 45,000 288 6,850 7,320 6,380
23/09/2026 6,850 0.01 (0.15%) 706,800 4,858.29 912,000 6,239.23 6,840 7,310 6,370
22/09/2026 6,840 -0.01 (-0.15%) 598,200 4,093.33 190,000 1,390.8 6,850 7,320 6,380
21/09/2026 6,850 -0.07 (-1.01%) 788,600 5,430.31 0 0 6,920 7,400 6,440
18/09/2026 6,920 0.01 (0.14%) 928,800 6,440.78 0 0 6,910 7,390 6,430
17/09/2026 6,910 0.03 (0.44%) 1,569,400 10,874.02 50,000 325 6,880 7,360 6,400
16/09/2026 6,880 -0.02 (-0.29%) 717,900 4,945.35 0 0 6,900 7,380 6,420
15/09/2026 6,900 0.09 (1.32%) 649,200 4,475.88 512,000 3,532.8 6,810 7,280 6,340
14/09/2026 6,810 0.04 (0.59%) 2,160,400 14,750.04 350,000 2,237.5 6,770 7,240 6,300
11/09/2026 6,770 -0.3 (-4.24%) 2,287,200 15,757.78 0 0 7,070 7,560 6,580
10/09/2026 7,070 -0.06 (-0.84%) 926,800 6,553.97 0 0 7,130 7,620 6,640
09/09/2026 7,130 0.04 (0.56%) 600,800 4,264.53 50,000 332.5 7,090 7,580 6,600
08/09/2026 7,090 -0.06 (-0.84%) 1,853,100 13,195.66 250,000 1,675 7,150 7,650 6,650
07/09/2026 7,150 -0.05 (-0.69%) 1,130,300 8,068.28 98,000 707.1 7,200 7,700 6,700
04/09/2026 7,200 -0.11 (-1.5%) 1,673,000 12,054.32 100,000 700 7,310 7,820 6,800
03/09/2026 7,310 -0.1 (-1.35%) 1,208,900 8,798.89 0 0 7,410 7,920 6,900
28/08/2026 7,410 0.02 (0.27%) 834,800 6,176.88 50,000 350 7,390 7,900 6,880
27/08/2026 7,390 -0.11 (-1.47%) 1,141,600 8,459.34 100,000 790 7,500 8,020 6,980
26/08/2026 7,500 0.15 (2.04%) 1,911,200 14,475.81 5,368,059 42,110.94 7,350 7,860 6,840
25/08/2026 7,350 -0.14 (-1.87%) 1,214,300 8,966.76 0 0 7,490 8,010 6,970
24/08/2026 7,490 0.2 (2.74%) 1,785,800 13,252.39 0 0 7,290 7,800 6,780
21/08/2026 7,290 0.11 (1.53%) 2,898,900 21,088.22 0 0 7,180 7,680 6,680
20/08/2026 7,180 -0.01 (-0.14%) 787,300 5,656.19 1,900,000 14,440 7,190 7,690 6,690
19/08/2026 7,190 -0.06 (-0.83%) 1,046,400 7,567.56 0 0 7,250 7,750 6,750
18/08/2026 7,250 -0.15 (-2.03%) 1,773,600 13,047.93 1,900,000 14,440 7,400 7,910 6,890
17/08/2026 7,400 -0.03 (-0.4%) 1,160,200 8,608.53 0 0 7,430 7,950 6,910
14/08/2026 7,430 -0.27 (-3.51%) 4,342,900 32,672.44 1,900,000 15,200 7,700 8,230 7,170
13/08/2026 7,700 -0.25 (-3.14%) 2,747,900 21,628.69 0 0 7,950 8,500 7,400
12/08/2026 7,950 0.09 (1.15%) 2,510,300 19,652.92 2,200,000 17,393 7,860 8,410 7,310
11/08/2026 7,860 -0.07 (-0.88%) 3,284,300 26,139.46 0 0 7,930 8,480 7,380
10/08/2026 7,930 0.51 (6.87%) 5,723,100 44,564.51 0 0 7,420 7,930 6,910
07/08/2026 7,420 0.2 (2.77%) 2,757,500 20,513.54 1,537,600 10,421.98 7,220 7,720 6,720
06/08/2026 7,220 -0.13 (-1.77%) 1,121,400 8,095.28 700,000 4,788 7,350 7,860 6,840
05/08/2026 7,350 -0.03 (-0.41%) 1,120,200 8,237.99 0 0 7,380 7,890 6,870
04/08/2026 7,380 -0.03 (-0.4%) 1,336,300 9,874.1 500,000 3,450 7,410 7,920 6,900
03/08/2026 7,410 0.23 (3.2%) 2,120,400 15,533.67 680,000 4,556 7,180 7,680 6,680
31/07/2026 7,180 -0.02 (-0.28%) 2,310,000 16,374.78 1,350,000 9,045 7,200 7,700 6,700
30/07/2026 7,200 0.14 (1.98%) 1,823,400 12,995.59 1,150,000 7,590 7,060 7,550 6,570
29/07/2026 7,060 0.08 (1.15%) 2,527,200 17,714.34 0 0 6,980 7,460 6,500
28/07/2026 6,980 0.29 (4.33%) 2,490,800 17,062.55 1,100,000 6,930 6,690 7,150 6,230
27/07/2026 6,690 -0.36 (-5.11%) 3,102,100 21,114.7 0 0 7,050 7,540 6,560
24/07/2026 7,050 -0.18 (-2.49%) 1,429,900 10,158.06 0 0 7,230 7,730 6,730
23/07/2026 7,230 0.04 (0.56%) 2,209,900 15,877.31 1,375,000 9,303.25 7,190 7,690 6,690
22/07/2026 7,190 -0.11 (-1.51%) 2,399,900 17,318.02 0 0 7,300 7,810 6,790
21/07/2026 7,300 -0.02 (-0.27%) 2,716,800 19,861.43 1,300,000 9,100 7,320 7,830 6,810
20/07/2026 7,320 -0.54 (-6.87%) 2,896,600 21,789.4 1,100,000 8,140 7,860 8,410 7,310
17/07/2026 7,860 -0.13 (-1.63%) 1,232,300 9,718.19 1,380,000 11,201.46 7,990 8,540 7,440
16/07/2026 7,990 -0.01 (-0.13%) 2,665,200 20,995.44 750,000 5,850 8,000 8,560 7,440
15/07/2026 8,000 -0.15 (-1.84%) 867,400 7,023.71 1,469,000 11,959 8,150 8,720 7,580
14/07/2026 8,150 0 (0%) 1,587,400 12,897.86 250,000 2,065 8,150 8,720 7,580
13/07/2026 8,150 -0.4 (-4.68%) 2,406,200 19,810.66 850,000 7,055 8,550 9,140 7,960
10/07/2026 8,550 -0.1 (-1.16%) 739,000 6,367.14 200,000 1,700 8,650 9,250 8,050
09/07/2026 8,650 0 (0%) 1,119,300 9,662.31 3,500,000 30,611.25 8,650 9,250 8,050
08/07/2026 8,650 0.02 (0.23%) 1,766,800 15,329.35 0 0 8,630 9,230 8,030
07/07/2026 8,630 -0.15 (-1.71%) 1,331,500 11,546.98 3,250,000 28,600 8,780 9,390 8,170
06/07/2026 8,780 -0.13 (-1.46%) 1,116,600 9,842.16 400,000 3,600 8,910 9,530 8,290
03/07/2026 8,910 -0.12 (-1.33%) 1,458,600 13,081.01 250,000 2,257.5 9,030 9,660 8,400
02/07/2026 9,030 -0.08 (-0.88%) 1,052,900 9,551.12 0 0 9,110 9,740 8,480
01/07/2026 9,110 -0.09 (-0.98%) 610,800 5,582.48 0 0 9,200 9,840 8,560
30/06/2026 9,200 0.11 (1.21%) 977,300 8,997 0 0 9,090 9,720 8,460
29/06/2026 9,090 0.04 (0.44%) 629,200 5,706.29 0 0 9,050 9,680 8,420
26/06/2026 9,550 0.05 (0.53%) 522,100 4,961.08 500,000 4,725 9,500 10,150 8,840
25/06/2026 9,500 -0.02 (-0.21%) 504,300 4,805.67 0 0 9,520 10,150 8,860
24/06/2026 9,520 -0.05 (-0.52%) 446,500 4,237.1 0 0 9,570 10,200 8,910
23/06/2026 9,570 -0.03 (-0.31%) 664,600 6,362.72 0 0 9,600 10,250 8,930
22/06/2026 9,600 0.04 (0.42%) 602,000 5,746.32 0 0 9,560 10,200 8,900
19/06/2026 9,560 -0.07 (-0.73%) 489,500 4,699.88 0 0 9,630 10,300 8,960
18/06/2026 9,630 0.01 (0.1%) 459,900 4,437.19 0 0 9,620 10,250 8,950
17/06/2026 9,620 0.02 (0.21%) 1,013,600 9,763.93 610,800 5,802.6 9,600 10,250 8,930
16/06/2026 9,600 -0.01 (-0.1%) 525,500 5,052.38 0 0 9,610 10,250 8,940
15/06/2026 9,610 0.11 (1.16%) 629,000 6,041. 0 0 9,500 10,150 8,840
12/06/2026 9,500 0.05 (0.53%) 1,450,800 13,920.9 0 0 9,450 10,100 8,790
11/06/2026 9,450 -0.05 (-0.53%) 437,000 4,123.75 0 0 9,500 10,150 8,840
10/06/2026 9,500 0.11 (1.17%) 1,071,600 10,107.03 0 0 9,390 10,000 8,740
09/06/2026 9,390 0.04 (0.43%) 764,800 7,183.18 0 0 9,350 10,000 8,700
08/06/2026 9,350 -0.18 (-1.89%) 1,083,900 10,182.12 1,690,000 16,105.7 9,530 10,150 8,870
05/06/2026 9,530 -0.03 (-0.31%) 537,400 5,121.42 0 0 9,560 10,200 8,900
04/06/2026 9,560 -0.04 (-0.42%) 715,600 6,857.51 4,100,000 39,360 9,600 10,250 8,930
03/06/2026 9,600 0.05 (0.52%) 482,300 4,633.24 0 0 9,550 10,200 8,890
02/06/2026 9,550 -0.12 (-1.24%) 1,085,000 10,437.26 0 0 9,670 10,300 9,000
01/06/2026 9,670 0.05 (0.52%) 1,377,500 13,352.07 0 0 9,620 10,250 8,950
29/05/2026 9,620 -0.06 (-0.62%) 1,317,400 12,669.06 190,000 1,839.2 9,680 10,350 9,010
28/05/2026 9,680 -0.08 (-0.82%) 1,062,600 10,334.78 0 0 9,760 10,400 9,080
27/05/2026 9,760 -0.06 (-0.61%) 1,375,800 13,509.07 1,236,200 12,116.34 9,820 10,500 9,140
26/05/2026 9,820 0.03 (0.31%) 730,800 7,182.46 1,717,800 16,817.26 9,790 10,450 9,110
25/05/2026 9,790 0.06 (0.62%) 1,458,600 14,201.76 2,000,000 18,100 9,730 10,400 9,050
22/05/2026 9,730 0.12 (1.25%) 2,972,000 28,742.06 4,100,000 36,654 9,610 10,250 8,940
21/05/2026 9,610 -0.18 (-1.84%) 2,316,700 22,431.67 0 0 9,790 10,450 9,110
20/05/2026 9,790 -0.15 (-1.51%) 1,988,600 19,312.44 0 0 9,940 10,600 9,250
19/05/2026 9,940 -0.04 (-0.4%) 1,270,500 12,642.65 0 0 9,980 10,650 9,290
18/05/2026 9,980 -0.01 (-0.1%) 1,739,900 17,325.3 0 0 9,990 10,650 9,300
15/05/2026 9,990 0 (0%) 1,291,700 12,911.11 0 0 9,990 10,650 9,300
14/05/2026 9,990 -0.01 (-0.1%) 1,918,800 19,196.69 0 0 10,000 10,700 9,300
13/05/2026 10,000 -0.05 (-0.5%) 1,444,700 14,441.84 0 0 10,050 10,750 9,350
12/05/2026 10,050 -0.05 (-0.5%) 1,015,600 10,191.85 0 0 10,100 10,800 9,400
11/05/2026 10,100 0.05 (0.5%) 1,173,300 11,779.41 0 0 10,050 10,750 9,350
08/05/2026 10,050 -0.05 (-0.5%) 1,428,800 14,366.21 0 0 10,100 10,800 9,400
07/05/2026 10,100 -0.1 (-0.98%) 1,183,200 12,009.21 0 0 10,200 10,900 9,490
06/05/2026 10,200 0.05 (0.49%) 1,055,200 10,697.26 0 0 10,150 10,850 9,440
05/05/2026 10,150 -0.1 (-0.98%) 823,100 8,351.19 0 0 10,250 10,950 9,540
04/05/2026 10,250 0.1 (0.99%) 1,536,700 15,745.52 0 0 10,150 10,850 9,440
29/04/2026 10,150 0.1 (1.%) 1,150,900 11,625.97 0 0 10,050 10,750 9,350
28/04/2026 10,050 -0.1 (-0.99%) 908,500 9,158.01 316,000 3,207.4 10,150 10,850 9,440
24/04/2026 10,150 -0.05 (-0.49%) 859,400 8,712.25 1,272,000 13,356 10,200 10,900 9,490
23/04/2026 10,200 -0.05 (-0.49%) 2,310,000 23,449.1 0 0 10,250 10,950 9,540
22/04/2026 10,250 -0.05 (-0.49%) 1,833,800 18,748.44 1,665,300 17,682.3 10,300 11,000 9,580
21/04/2026 10,300 -0.15 (-1.44%) 3,178,300 32,894.86 0 0 10,450 11,150 9,720
20/04/2026 10,450 0.05 (0.48%) 2,023,500 21,150.64 0 0 10,400 11,100 9,680
17/04/2026 10,400 -0.1 (-0.95%) 2,718,200 28,385.55 0 0 10,500 11,200 9,770
16/04/2026 10,500 -0.05 (-0.47%) 3,005,400 31,545.78 0 0 10,550 11,250 9,820
15/04/2026 10,550 -0.15 (-1.4%) 2,205,600 23,419.89 0 0 10,700 11,400 9,960
14/04/2026 10,700 0.15 (1.42%) 3,490,600 37,097.88 0 0 10,550 11,250 9,820
13/04/2026 10,550 0.05 (0.48%) 5,530,800 59,032.36 0 0 10,500 11,200 9,770
10/04/2026 10,500 -0.2 (-1.87%) 2,615,400 27,836.82 0 0 10,700 11,400 9,960
09/04/2026 10,700 0.5 (4.9%) 7,911,400 83,710.39 0 0 10,200 10,900 9,490
08/04/2026 10,200 0.2 (2%) 2,838,000 28,872.52 0 0 10,000 10,700 9,300
07/04/2026 10,000 0.02 (0.2%) 632,700 6,313.89 0 0 9,980 10,650 9,290
06/04/2026 9,980 -0.12 (-1.19%) 1,359,000 13,580.26 914,200 9,233.42 10,100 10,800 9,400
03/04/2026 10,100 0 (0%) 2,830,800 28,382.68 190,000 1,919 10,100 10,800 9,400
02/04/2026 10,100 -0.1 (-0.98%) 1,515,400 15,302.12 0 0 10,200 10,900 9,490
01/04/2026 10,200 0 (0%) 2,065,900 21,228.38 1,195,000 12,547.5 10,200 10,900 9,490
31/03/2026 10,200 0 (0%) 2,036,700 20,753.61 0 0 10,200 10,900 9,490
30/03/2026 10,200 -0.15 (-1.45%) 2,388,100 24,282.44 1,195,000 12,547.5 10,350 11,050 9,630
27/03/2026 10,350 0.2 (1.97%) 2,410,300 24,753.4 300,000 2,832 10,150 10,850 9,440
26/03/2026 10,150 -0.2 (-1.93%) 1,226,100 12,529.5 1,195,000 12,547.5 10,350 11,050 9,630

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