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 18,000 -0.1 (-0.55%) 30,500 552.29 0 0 18,100 20,800 15,400
24/09/2026 18,000 0 (0%) 6,410 115.95 0 0 18,000 20,700 15,300
23/09/2026 18,300 0.1 (0.55%) 4,100 73.81 0 0 18,200 20,900 15,500
22/09/2026 18,200 0 (0%) 3,700 67.32 0 0 18,200 20,900 15,500
21/09/2026 18,200 -0.1 (-0.55%) 4,200 76.44 0 0 18,300 21,000 15,600
18/09/2026 18,100 -0.5 (-2.69%) 2,230 40.74 0 0 18,600 21,300 15,900
17/09/2026 18,500 -0.1 (-0.54%) 1,110 20.65 0 0 18,600 21,300 15,900
16/09/2026 18,600 0.1 (0.54%) 800 14.85 0 0 18,500 21,200 15,800
15/09/2026 18,500 0 (0%) 401 7.42 0 0 18,500 21,200 15,800
14/09/2026 18,500 0 (0%) 6,300 116.55 0 0 18,500 21,200 15,800
11/09/2026 18,500 0 (0%) 9,000 166.8 0 0 18,500 21,200 15,800
10/09/2026 18,500 -0.2 (-1.07%) 9,900 183.63 0 0 18,700 21,500 15,900
09/09/2026 18,500 -0.4 (-2.12%) 6,700 125.29 0 0 18,900 21,700 16,100
08/09/2026 19,000 -0.2 (-1.04%) 5,900 111.53 0 0 19,200 22,000 16,400
07/09/2026 20,000 0 (0%) 1,000 19.22 0 0 20,000 23,000 17,000
04/09/2026 20,000 0.4 (2.04%) 101 2.02 0 0 19,600 22,500 16,700
03/09/2026 19,600 0 (0%) 100 1.96 0 0 19,600 22,500 16,700
28/08/2026 19,800 0.7 (3.66%) 300 5.89 0 0 19,100 21,900 16,300
27/08/2026 18,900 -0.4 (-2.07%) 900 17.19 0 0 19,300 22,100 16,500
26/08/2026 19,300 0 (0%) 5,400 104.38 0 0 19,300 22,100 16,500
25/08/2026 19,300 0 (0%) 2,100 40.48 0 0 19,300 22,100 16,500
24/08/2026 19,600 0.5 (2.62%) 3,216 62.1 0 0 19,100 21,900 16,300
21/08/2026 19,600 0.9 (4.81%) 3,201 61.02 0 0 18,700 21,500 15,900
20/08/2026 19,600 1 (5.38%) 3,624 67.61 0 0 18,600 21,300 15,900
19/08/2026 18,600 -0.3 (-1.59%) 11,700 217.29 0 0 18,900 21,700 16,100
18/08/2026 19,600 0.6 (3.16%) 11,600 219.66 0 0 19,000 21,800 16,200
17/08/2026 19,600 0.2 (1.03%) 6,400 121.35 0 0 19,400 22,300 16,500
14/08/2026 19,500 0 (0%) 9,900 192.3 0 0 19,500 22,400 16,600
13/08/2026 19,500 0.1 (0.52%) 2,900 56.42 0 0 19,400 22,300 16,500
12/08/2026 19,300 -0.2 (-1.03%) 18,600 361.67 0 0 19,500 22,400 16,600
11/08/2026 19,500 0 (0%) 8,600 167.53 0 0 19,500 22,400 16,600
10/08/2026 19,200 -0.4 (-2.04%) 4,600 89.61 0 0 19,600 22,500 16,700
07/08/2026 19,000 -0.7 (-3.55%) 44,100 863.11 0 0 19,700 22,600 16,800
06/08/2026 19,600 -0.4 (-2%) 3,000 59.14 0 0 20,000 23,000 17,000
05/08/2026 19,900 -0.2 (-1.%) 26,700 534.23 0 0 20,100 23,100 17,100
04/08/2026 20,000 0 (0%) 18,500 371.73 0 0 20,000 23,000 17,000
03/08/2026 19,700 -0.5 (-2.48%) 34,600 692.81 0 0 20,200 23,200 17,200
31/07/2026 20,000 -0.1 (-0.5%) 19,220 387.64 0 0 20,100 23,100 17,100
30/07/2026 19,900 -0.2 (-1.%) 16,410 329.11 0 0 20,100 23,100 17,100
29/07/2026 20,600 0.2 (0.98%) 9,600 192.74 0 0 20,400 23,400 17,400
28/07/2026 20,000 -0.6 (-2.91%) 22,320 454.55 0 0 20,600 23,600 17,600
27/07/2026 20,000 -0.4 (-1.96%) 11,122 229.17 0 0 20,400 23,400 17,400
24/07/2026 20,400 -0.1 (-0.49%) 14,000 285.47 0 0 20,500 23,500 17,500
23/07/2026 20,800 0.3 (1.46%) 19,200 393.81 0 0 20,500 23,500 17,500
22/07/2026 20,700 0 (0%) 16,500 338.15 0 0 20,700 23,800 17,600
21/07/2026 20,800 -0.1 (-0.48%) 21,400 442.29 0 0 20,900 24,000 17,800
20/07/2026 21,000 -0.3 (-1.41%) 4,300 89.94 0 0 21,300 24,400 18,200
17/07/2026 21,400 0 (0%) 2,901 61.83 0 0 21,400 24,600 18,200
16/07/2026 21,500 -1.8 (-7.73%) 5,200 111.21 0 0 23,300 26,700 19,900
15/07/2026 21,800 0.7 (3.32%) 1,001 23.35 0 0 21,100 24,200 18,000
14/07/2026 21,000 -0.2 (-0.94%) 10,501 221.55 0 0 21,200 24,300 18,100
13/07/2026 21,200 -0.1 (-0.47%) 5,201 110.32 0 0 21,300 24,400 18,200
10/07/2026 21,000 -0.6 (-2.78%) 11,600 246.91 0 0 21,600 24,800 18,400
09/07/2026 21,600 0 (0%) 2,921 63.11 0 0 21,600 24,800 18,400
08/07/2026 21,400 -0.1 (-0.47%) 5,400 116.75 0 0 21,500 24,700 18,300
07/07/2026 21,700 -0.1 (-0.46%) 3,900 83.79 0 0 21,800 25,000 18,600
06/07/2026 21,800 -0.6 (-2.68%) 4,930 107.45 0 0 22,400 25,700 19,100
03/07/2026 22,100 -1.2 (-5.15%) 8,100 181.12 0 0 23,300 26,700 19,900
02/07/2026 23,000 0.4 (1.77%) 8,106 188.77 0 0 22,600 25,900 19,300
01/07/2026 23,500 -0.5 (-2.08%) 13,100 296.58 0 0 24,000 27,600 20,400
30/06/2026 24,000 1.6 (7.14%) 174 4.17 0 0 22,400 25,700 19,100
29/06/2026 23,300 0.8 (3.56%) 8,500 189.98 0 0 22,500 25,800 19,200
26/06/2026 22,200 0.2 (0.91%) 5,900 132.86 0 0 22,000 25,300 18,700
25/06/2026 22,000 -1.5 (-6.38%) 44,031 969.98 0 0 23,500 27,000 20,000
24/06/2026 23,700 -1.9 (-7.42%) 46,200 1,085.98 0 0 25,600 29,400 21,800
23/06/2026 25,600 0.1 (0.39%) 8,000 204.99 0 0 25,500 29,300 21,700
22/06/2026 25,800 0.6 (2.38%) 6,300 160.62 0 0 25,200 28,900 21,500
19/06/2026 25,300 1.3 (5.42%) 36,432 917.83 0 0 24,000 27,600 20,400
18/06/2026 24,000 0.1 (0.42%) 11,100 265.91 0 0 23,900 27,400 20,400
17/06/2026 24,000 -0.7 (-2.83%) 28,300 675.68 0 0 24,700 28,400 21,000
16/06/2026 24,100 -1.1 (-4.37%) 49,085 1,211.95 0 0 25,200 28,900 21,500
15/06/2026 24,200 -1.1 (-4.35%) 48,508 1,221.32 0 0 25,300 29,000 21,600
12/06/2026 25,600 0.4 (1.59%) 42,832 1,084.19 0 0 25,200 28,900 21,500
11/06/2026 25,300 -0.7 (-2.69%) 40,700 1,026.96 0 0 26,000 29,900 22,100
10/06/2026 25,600 0.5 (1.99%) 26,020 675.4 0 0 25,100 28,800 21,400
09/06/2026 25,100 0.8 (3.29%) 18,367 461.51 0 0 24,300 27,900 20,700
08/06/2026 24,800 -0.1 (-0.4%) 13,405 325.62 0 0 24,900 28,600 21,200
05/06/2026 24,900 0.6 (2.47%) 21,300 530.03 0 0 24,300 27,900 20,700
04/06/2026 24,900 -0.1 (-0.4%) 37,804 919.73 0 0 25,000 28,700 21,300
03/06/2026 25,000 -1.2 (-4.58%) 50,533 1,262.3 0 0 26,200 30,100 22,300
02/06/2026 25,700 -1.5 (-5.51%) 27,427 719.88 0 0 27,200 31,200 23,200
01/06/2026 26,000 -1.6 (-5.8%) 26,907 730.73 0 0 27,600 31,700 23,500
29/05/2026 27,900 0.3 (1.09%) 8,700 240.04 0 0 27,600 31,700 23,500
28/05/2026 27,000 -0.2 (-0.74%) 25,800 713.09 0 0 27,200 31,200 23,200
27/05/2026 28,000 1.3 (4.87%) 62,156 1,690.2 0 0 26,700 30,700 22,700
26/05/2026 27,000 1 (3.85%) 38,531 1,029.54 0 0 26,000 29,900 22,100
25/05/2026 26,400 -0.3 (-1.12%) 68,568 1,782.13 0 0 26,700 30,700 22,700
22/05/2026 26,300 -0.4 (-1.5%) 7,900 210.55 0 0 26,700 30,700 22,700
21/05/2026 27,300 2 (7.91%) 18,315 488.52 0 0 25,300 29,000 21,600
20/05/2026 25,800 -0.7 (-2.64%) 37,166 940.03 0 0 26,500 30,400 22,600
19/05/2026 26,100 -0.1 (-0.38%) 16,717 442.88 0 0 26,200 30,100 22,300
18/05/2026 27,000 2.5 (10.2%) 39,503 1,036.12 0 0 24,500 28,100 20,900
15/05/2026 24,400 0.6 (2.52%) 25,586 627.55 0 0 23,800 27,300 20,300
14/05/2026 23,800 0 (0%) 35,557 847.59 0 0 23,800 27,300 20,300
13/05/2026 23,800 0 (0%) 30,234 718.89 0 0 23,800 27,300 20,300
12/05/2026 23,600 -0.4 (-1.67%) 29,458 700.36 0 0 24,000 27,600 20,400
11/05/2026 23,800 -0.3 (-1.24%) 32,315 774.34 0 0 24,100 27,700 20,500
08/05/2026 23,500 0 (0%) 29,311 705.46 0 0 23,500 27,000 20,000
07/05/2026 23,500 -0.7 (-2.89%) 29,194 686.17 0 0 24,200 27,800 20,600
06/05/2026 24,600 2.3 (10.31%) 36,703 888.73 0 0 22,300 25,600 19,000
05/05/2026 23,000 1.5 (6.98%) 77,509 1,726.12 0 0 21,500 24,700 18,300
04/05/2026 21,500 0.1 (0.47%) 52,052 1,120.32 0 0 21,400 24,600 18,200
29/04/2026 21,500 -0.3 (-1.38%) 76,368 1,635.69 0 0 21,800 25,000 18,600
28/04/2026 21,500 -0.6 (-2.71%) 43,637 950.35 0 0 22,100 25,400 18,800
24/04/2026 22,500 1.3 (6.13%) 50,647 1,116.88 0 0 21,200 24,300 18,100
23/04/2026 21,900 2.8 (14.66%) 155,608 3,305.73 0 0 19,100 21,900 16,300
22/04/2026 19,300 0.9 (4.89%) 52,106 992.79 0 0 18,400 21,100 15,700
21/04/2026 18,500 -0.6 (-3.14%) 56,801 1,046.28 0 0 19,100 21,900 16,300
20/04/2026 19,100 -0.2 (-1.04%) 13,508 257.73 0 0 19,300 22,100 16,500
17/04/2026 19,100 0.1 (0.53%) 7,040 135.7 0 0 19,000 21,800 16,200
16/04/2026 19,400 1.1 (6.01%) 33,113 630.49 0 0 18,300 21,000 15,600
15/04/2026 18,200 -0.1 (-0.55%) 7,300 133.56 0 0 18,300 21,000 15,600
14/04/2026 18,100 -0.2 (-1.09%) 20,805 381.6 0 0 18,300 21,000 15,600
13/04/2026 18,400 0 (0%) 38,821 710.91 0 0 18,400 21,100 15,700
10/04/2026 18,500 0.3 (1.65%) 24,110 443.53 0 0 18,200 20,900 15,500
09/04/2026 18,200 0.1 (0.55%) 12,651 230.09 0 0 18,100 20,800 15,400
08/04/2026 18,200 0.5 (2.82%) 13,315 240.46 0 0 17,700 20,300 15,100
07/04/2026 18,000 0.2 (1.12%) 16,473 291.44 0 0 17,800 20,400 15,200
06/04/2026 17,800 -0.2 (-1.11%) 25,190 447.91 0 0 18,000 20,700 15,300
03/04/2026 18,300 0 (0%) 24,821 447.99 0 0 18,300 21,000 15,600
02/04/2026 18,300 -0.3 (-1.61%) 17,495 319.94 0 0 18,600 21,300 15,900
01/04/2026 18,800 0.9 (5.03%) 25,841 480.72 0 0 17,900 20,500 15,300
31/03/2026 17,800 -0.5 (-2.73%) 98,528 1,761.25 0 0 18,300 21,000 15,600
30/03/2026 18,500 0.2 (1.09%) 13,179 241.29 0 0 18,300 21,000 15,600
27/03/2026 18,700 -0.3 (-1.58%) 60,602 1,111.45 0 0 19,000 21,800 16,200

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