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
28/09/2026 36,500 -0.4 (-1.08%) 7,500 273.79 0 0 36,900 39,450 34,350
25/09/2026 36,900 0 (0%) 1,600 58.89 0 0 36,900 39,450 34,350
24/09/2026 36,900 -0.1 (-0.27%) 2,900 106.98 0 0 37,000 39,550 34,450
23/09/2026 37,000 -0.6 (-1.6%) 6,200 230.47 0 0 37,600 40,200 35,000
22/09/2026 37,600 -0.1 (-0.27%) 1,200 44.99 0 0 37,700 40,300 35,100
21/09/2026 37,700 -0.35 (-0.92%) 3,500 133.38 0 0 38,050 40,700 35,400
18/09/2026 38,050 1.15 (3.12%) 17,600 686.03 0 0 36,900 39,450 34,350
17/09/2026 36,900 0.3 (0.82%) 7,900 291.35 0 0 36,600 39,150 34,050
16/09/2026 36,600 -1.3 (-3.43%) 4,900 180.11 0 0 37,900 40,550 35,250
15/09/2026 37,900 1.7 (4.7%) 600 22.12 0 0 36,200 38,700 33,700
14/09/2026 36,200 0.1 (0.28%) 5,200 189.02 0 0 36,100 38,600 33,600
11/09/2026 36,100 -2 (-5.25%) 16,800 617.56 0 0 38,100 40,750 35,450
10/09/2026 38,100 -0.7 (-1.8%) 3,000 115.09 0 0 38,800 41,500 36,100
09/09/2026 38,800 0.65 (1.7%) 4,300 164.24 0 0 38,150 40,800 35,500
08/09/2026 38,150 0 (0%) 1,200 45.77 0 0 38,150 40,800 35,500
07/09/2026 38,150 -0.75 (-1.93%) 9,000 338.31 0 0 38,900 41,600 36,200
04/09/2026 38,900 -0.5 (-1.27%) 4,200 159.98 0 0 39,400 42,150 36,650
03/09/2026 39,400 -0.4 (-1.01%) 2,600 102.39 0 0 39,800 42,550 37,050
28/08/2026 39,800 0.9 (2.31%) 21,900 891.39 0 0 38,900 41,600 36,200
27/08/2026 38,900 0.15 (0.39%) 4,600 177.27 0 0 38,750 41,450 36,050
26/08/2026 38,750 -0.15 (-0.39%) 10,100 392.92 0 0 38,900 41,600 36,200
25/08/2026 38,900 0.1 (0.26%) 12,100 471.58 0 0 38,800 41,500 36,100
24/08/2026 38,800 1.15 (3.05%) 18,600 718.65 0 0 37,650 40,250 35,050
21/08/2026 37,650 0.45 (1.21%) 33,200 1,288.94 0 0 37,200 39,800 34,600
20/08/2026 37,200 -0.1 (-0.27%) 9,300 346.58 0 0 37,300 39,900 34,700
19/08/2026 37,300 0.2 (0.54%) 10,900 408.34 0 0 37,100 39,650 34,550
18/08/2026 37,100 0.3 (0.82%) 11,900 447.63 0 0 36,800 39,350 34,250
17/08/2026 36,800 -0.3 (-0.81%) 3,300 121.85 0 0 37,100 39,650 34,550
14/08/2026 37,100 -0.55 (-1.46%) 14,900 550.96 0 0 37,650 40,250 35,050
13/08/2026 37,650 0.15 (0.4%) 43,400 1,676.35 0 0 37,500 40,100 34,900
12/08/2026 37,500 0.3 (0.81%) 7,500 281. 0 0 37,200 39,800 34,600
11/08/2026 37,200 0.35 (0.95%) 4,500 167.72 0 0 36,850 39,400 34,300
10/08/2026 36,850 0.15 (0.41%) 23,300 852.74 0 0 36,700 39,250 34,150
07/08/2026 36,700 0 (0%) 32,800 1,215.88 0 0 36,700 39,250 34,150
06/08/2026 36,700 -0.1 (-0.27%) 7,900 291.25 0 0 36,800 39,350 34,250
05/08/2026 36,800 0.7 (1.94%) 89,000 3,350.1 0 0 36,100 38,600 33,600
04/08/2026 36,100 -0.6 (-1.63%) 13,000 474.46 0 0 36,700 39,250 34,150
03/08/2026 36,700 1.6 (4.56%) 6,400 233.94 0 0 35,100 37,550 32,650
31/07/2026 35,100 -0.9 (-2.5%) 14,100 501.2 0 0 36,000 38,500 33,500
30/07/2026 36,000 0.3 (0.84%) 8,200 295.95 0 0 35,700 38,150 33,250
29/07/2026 35,700 0.7 (2%) 7,700 269.78 0 0 35,000 37,450 32,550
28/07/2026 35,000 0 (0%) 8,400 287.18 0 0 35,000 37,450 32,550
27/07/2026 35,000 0 (0%) 12,600 437.76 0 0 35,000 37,450 32,550
24/07/2026 35,000 0 (0%) 23,400 818.38 0 0 35,000 37,450 32,550
23/07/2026 35,000 -0.8 (-2.23%) 13,700 479.47 0 0 35,800 38,300 33,300
22/07/2026 35,800 -0.2 (-0.56%) 17,300 605.71 0 0 36,000 38,500 33,500
21/07/2026 36,000 -1.65 (-4.38%) 16,300 598.85 0 0 37,650 40,250 35,050
20/07/2026 37,650 -1.45 (-3.71%) 6,100 232. 0 0 39,100 41,800 36,400
17/07/2026 39,100 -1.2 (-2.98%) 7,800 304.81 0 0 40,300 43,100 37,500
16/07/2026 40,300 1.3 (3.33%) 2,500 97.29 0 0 39,000 41,700 36,300
15/07/2026 39,000 0 (0%) 6,000 234.07 0 0 39,000 41,700 36,300
14/07/2026 39,000 -0.6 (-1.52%) 8,900 347.6 0 0 39,600 42,350 36,850
13/07/2026 39,600 -1 (-2.46%) 5,800 231.74 0 0 40,600 43,400 37,800
10/07/2026 41,200 -0.3 (-0.72%) 7,200 298.12 0 0 41,500 44,400 38,600
09/07/2026 41,500 -0.2 (-0.48%) 7,600 315.83 0 0 41,700 44,600 38,800
08/07/2026 41,700 -0.1 (-0.24%) 1,200 50.05 0 0 41,800 44,700 38,900
07/07/2026 41,800 -1.1 (-2.56%) 6,100 255.65 0 0 42,900 45,900 39,900
06/07/2026 42,900 -0.05 (-0.12%) 15,600 670.71 0 0 42,950 45,950 39,950
03/07/2026 42,950 0.25 (0.59%) 13,400 575.4 0 0 42,700 45,650 39,750
02/07/2026 42,700 0.9 (2.15%) 5,300 226.59 0 0 41,800 44,700 38,900
01/07/2026 41,800 0.6 (1.46%) 11,700 483.81 0 0 41,200 44,050 38,350
30/06/2026 41,200 -0.15 (-0.36%) 10,600 436.45 0 0 41,350 44,200 38,500
29/06/2026 41,350 -0.7 (-1.66%) 23,200 962 0 0 42,050 44,950 39,150
26/06/2026 42,050 -0.85 (-1.98%) 11,600 490.07 0 0 42,900 45,900 39,900
25/06/2026 42,900 -0.6 (-1.38%) 13,900 598.52 0 0 43,500 46,500 40,500
24/06/2026 43,500 -0.2 (-0.46%) 8,400 364.32 0 0 43,700 46,750 40,650
23/06/2026 43,700 -0.5 (-1.13%) 16,300 711.62 0 0 44,200 47,250 41,150
22/06/2026 44,200 -1.3 (-2.86%) 35,000 1,544.79 0 0 45,500 48,650 42,350
19/06/2026 45,500 -0.1 (-0.22%) 100 4.55 0 0 45,600 48,750 42,450
18/06/2026 45,600 -0.3 (-0.65%) 8,900 405.69 0 0 45,900 49,100 42,700
17/06/2026 45,900 -0.2 (-0.43%) 5,900 271.38 0 0 46,100 49,300 42,900
16/06/2026 46,100 -0.05 (-0.11%) 4,200 193.58 0 0 46,150 49,350 42,950
15/06/2026 46,150 0 (0%) 3,200 147.09 0 0 46,150 49,350 42,950
12/06/2026 46,150 0 (0%) 5,600 258.05 0 0 46,150 49,350 42,950
11/06/2026 46,150 0 (0%) 900 41.39 0 0 46,150 49,350 42,950
10/06/2026 46,150 0.15 (0.33%) 6,900 315.1 0 0 46,000 49,200 42,800
09/06/2026 46,000 0.2 (0.44%) 5,500 250.08 0 0 45,800 49,000 42,600
08/06/2026 45,800 0 (0%) 2,400 109.6 0 0 45,800 49,000 42,600
05/06/2026 45,800 -0.2 (-0.43%) 5,000 229.9 0 0 46,000 49,200 42,800
04/06/2026 46,000 0.7 (1.55%) 5,300 240.96 0 0 45,300 48,450 42,150
03/06/2026 45,300 -0.6 (-1.31%) 11,300 517.62 0 0 45,900 49,100 42,700
02/06/2026 45,900 -0.2 (-0.43%) 8,300 382.05 0 0 46,100 49,300 42,900
01/06/2026 46,100 0 (0%) 5,200 240.24 0 0 46,100 49,300 42,900
29/05/2026 46,100 0 (0%) 1,900 88.06 0 0 46,100 49,300 42,900
28/05/2026 46,100 -0.4 (-0.86%) 6,600 305.03 0 0 46,500 49,750 43,250
27/05/2026 46,500 -0.1 (-0.21%) 3,800 176.77 0 0 46,600 49,850 43,350
26/05/2026 46,600 0.3 (0.65%) 13,100 605.21 0 0 46,300 49,500 43,100
25/05/2026 46,300 -0.35 (-0.75%) 14,000 647.5 0 0 46,650 49,900 43,400
22/05/2026 46,650 -0.25 (-0.53%) 6,700 310.58 0 0 46,900 50,100 43,650
21/05/2026 46,900 0.1 (0.21%) 6,500 303.73 0 0 46,800 50,000 43,550
20/05/2026 46,800 -0.2 (-0.43%) 10,900 506.96 0 0 47,000 50,200 43,750
19/05/2026 47,000 0.75 (1.62%) 12,500 581.7 0 0 46,250 49,450 43,050
18/05/2026 46,250 -0.8 (-1.7%) 54,400 2,511.81 0 0 47,050 50,300 43,800
15/05/2026 47,050 -0.7 (-1.47%) 13,100 617.57 0 0 47,750 51,000 44,450
14/05/2026 47,750 0.05 (0.1%) 27,100 1,299.31 0 0 47,700 51,000 44,400
13/05/2026 47,700 0.85 (1.81%) 71,900 3,456.16 0 0 46,850 50,100 43,600
12/05/2026 46,850 0 (0%) 24,100 1,123.97 0 0 46,850 50,100 43,600
11/05/2026 46,850 -1.25 (-2.6%) 48,600 2,298.08 0 0 48,100 51,400 44,750
08/05/2026 48,100 0.5 (1.05%) 3,900 187.67 0 0 47,600 50,900 44,300
07/05/2026 47,600 -1.6 (-3.25%) 31,500 1,513.26 0 0 49,200 52,600 45,800
06/05/2026 49,200 -0.7 (-1.4%) 6,600 324.87 0 0 49,900 53,300 46,450
05/05/2026 49,900 0 (0%) 6,800 333.28 0 0 49,900 53,300 46,450
04/05/2026 49,900 -0.9 (-1.77%) 15,400 763.07 0 0 50,800 54,300 47,250
29/04/2026 50,800 3.3 (6.95%) 31,100 1,518.62 0 0 47,500 50,800 44,200
28/04/2026 47,500 -0.85 (-1.76%) 18,300 865.47 0 0 48,350 51,700 45,000
24/04/2026 48,350 -1.45 (-2.91%) 31,300 1,517.92 0 0 49,800 53,200 46,350
23/04/2026 49,800 -1.5 (-2.92%) 29,200 1,467.5 0 0 51,300 54,800 47,750
22/04/2026 51,300 -3.8 (-6.9%) 59,200 3,085.49 0 0 55,100 58,900 51,300
21/04/2026 55,100 -0.9 (-1.61%) 6,200 343.87 0 0 56,000 59,900 52,100
20/04/2026 56,000 -0.2 (-0.36%) 32,700 1,817.69 238,320 12,630.96 56,200 60,100 52,300
17/04/2026 56,200 0.3 (0.54%) 24,500 1,365.5 0 0 55,900 59,800 52,000
16/04/2026 55,900 0 (0%) 35,800 1,987.21 0 0 55,900 59,800 52,000
15/04/2026 55,900 -0.1 (-0.18%) 28,200 1,578.61 0 0 56,000 59,900 52,100
14/04/2026 56,000 0.1 (0.18%) 29,200 1,637.45 0 0 55,900 59,800 52,000
13/04/2026 55,900 0.4 (0.72%) 34,700 1,938.48 0 0 55,500 59,300 51,700
10/04/2026 55,500 -0.1 (-0.18%) 24,200 1,344.18 0 0 55,600 59,400 51,800
09/04/2026 55,600 0 (0%) 30,600 1,704.05 0 0 55,600 59,400 51,800
08/04/2026 55,600 0.1 (0.18%) 30,400 1,682.94 0 0 55,500 59,300 51,700
07/04/2026 55,500 -0.2 (-0.36%) 12,700 702.82 0 0 55,700 59,500 51,900
06/04/2026 55,700 0 (0%) 17,700 985.42 0 0 55,700 59,500 51,900
03/04/2026 55,700 0.1 (0.18%) 25,400 1,412.21 0 0 55,600 59,400 51,800
02/04/2026 55,600 -0.1 (-0.18%) 12,200 678.12 0 0 55,700 59,500 51,900
01/04/2026 55,700 1 (1.83%) 48,900 2,708.18 0 0 54,700 58,500 50,900
31/03/2026 54,700 -0.3 (-0.55%) 11,800 646.22 0 0 55,000 58,800 51,200
30/03/2026 55,000 0.2 (0.36%) 123,000 6,756.2 0 0 54,800 58,600 51,000

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