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
01/10/2026 30,200 -0.2 (-0.66%) 3,784 115.48 0 0 30,400 34,900 25,900
30/09/2026 30,400 0.4 (1.33%) 400 12.1 0 0 30,000 34,500 25,500
29/09/2026 29,900 -0.5 (-1.64%) 503 15.1 0 0 30,400 34,900 25,900
28/09/2026 30,500 0.5 (1.67%) 1,314 39.91 0 0 30,000 34,500 25,500
25/09/2026 30,000 -0.2 (-0.66%) 202 6.06 0 0 30,200 34,700 25,700
24/09/2026 30,200 -0.3 (-0.98%) 7,006 211.61 0 0 30,500 35,000 26,000
23/09/2026 30,500 0.3 (0.99%) 403 12.26 0 0 30,200 34,700 25,700
22/09/2026 30,200 0 (0%) 996 30.08 0 0 30,200 34,700 25,700
21/09/2026 30,300 0.1 (0.33%) 12,901 389.34 0 0 30,200 34,700 25,700
18/09/2026 30,200 -0.1 (-0.33%) 2,276 68.81 0 0 30,300 34,800 25,800
17/09/2026 30,000 -0.5 (-1.64%) 3,497 105.78 0 0 30,500 35,000 26,000
16/09/2026 30,400 -0.6 (-1.94%) 1,704 51.91 0 0 31,000 35,600 26,400
15/09/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
14/09/2026 30,900 0.1 (0.32%) 2,415 74.96 0 0 30,800 35,400 26,200
11/09/2026 31,000 0 (0%) 556 17.11 0 0 31,000 35,600 26,400
10/09/2026 32,500 0.8 (2.52%) 5,740 178.19 0 0 31,700 36,400 27,000
09/09/2026 34,900 0.7 (2.05%) 15,388 534.17 0 0 34,200 39,300 29,100
08/09/2026 34,200 -0.8 (-2.29%) 3,183 108.96 0 0 35,000 40,200 29,800
07/09/2026 35,000 1.4 (4.17%) 4,996 174.86 0 0 33,600 38,600 28,600
04/09/2026 33,500 -0.9 (-2.62%) 1,785 60.07 0 0 34,400 39,500 29,300
03/09/2026 33,600 -0.8 (-2.33%) 2,068 71.06 0 0 34,400 39,500 29,300
28/08/2026 34,300 0.2 (0.59%) 2,357 81. 0 0 34,100 39,200 29,000
27/08/2026 34,500 0.5 (1.47%) 6,701 228.33 0 0 34,000 39,100 28,900
26/08/2026 34,000 0.2 (0.59%) 3,917 133.19 0 0 33,800 38,800 28,800
25/08/2026 34,000 0.4 (1.19%) 2,520 85.28 0 0 33,600 38,600 28,600
24/08/2026 33,600 0.6 (1.82%) 3,135 105.35 0 0 33,000 37,900 28,100
21/08/2026 33,100 0 (0%) 6,210 205.05 0 0 33,100 38,000 28,200
20/08/2026 33,000 -0.3 (-0.9%) 2,087 69.16 0 0 33,300 38,200 28,400
19/08/2026 33,300 0 (0%) 2 0.07 0 0 33,300 38,200 28,400
18/08/2026 33,000 -0.8 (-2.37%) 3,510 116.73 0 0 33,800 38,800 28,800
17/08/2026 33,800 0 (0%) 0 0 0 0 33,800 38,800 28,800
14/08/2026 33,800 0 (0%) 0 0 0 0 33,800 38,800 28,800
13/08/2026 33,800 0.2 (0.6%) 2,210 74.68 0 0 33,600 38,600 28,600
12/08/2026 33,600 0.1 (0.3%) 1,000 33.6 0 0 33,500 38,500 28,500
11/08/2026 33,500 0.2 (0.6%) 1,100 36.85 0 0 33,300 38,200 28,400
10/08/2026 33,300 0 (0%) 4,800 160.04 0 0 33,300 38,200 28,400
07/08/2026 33,200 -0.3 (-0.9%) 2,600 86.56 0 0 33,500 38,500 28,500
06/08/2026 33,300 -0.1 (-0.3%) 1,101 36.91 0 0 33,400 38,400 28,400
05/08/2026 33,200 -0.9 (-2.64%) 1,600 53.39 0 0 34,100 39,200 29,000
04/08/2026 34,000 -0.9 (-2.58%) 1,401 47.43 0 0 34,900 40,100 29,700
03/08/2026 33,200 0 (0%) 4,100 143.11 0 0 33,200 38,100 28,300
31/07/2026 33,200 0 (0%) 3,700 122.72 0 0 33,200 38,100 28,300
30/07/2026 33,200 0 (0%) 7,600 252.32 0 0 33,200 38,100 28,300
29/07/2026 33,500 -0.5 (-1.47%) 2,400 79.58 0 0 34,000 39,100 28,900
28/07/2026 34,000 -3.7 (-9.81%) 1,000 34 0 0 37,700 43,300 32,100
27/07/2026 37,700 0.9 (2.45%) 104 3.92 0 0 36,800 42,300 31,300
24/07/2026 36,800 0 (0%) 36 1.32 0 0 36,800 42,300 31,300
23/07/2026 36,800 0.9 (2.51%) 1,000 36.8 0 0 35,900 41,200 30,600
22/07/2026 36,000 -0.2 (-0.55%) 510 18.32 0 0 36,200 41,600 30,800
21/07/2026 35,000 0.3 (0.86%) 1,900 68.75 0 0 34,700 39,900 29,500
20/07/2026 35,900 -0.1 (-0.28%) 600 20.84 0 0 36,000 41,400 30,600
17/07/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
16/07/2026 36,000 -1 (-2.7%) 600 21.6 0 0 37,000 42,500 31,500
15/07/2026 37,000 0.7 (1.93%) 100 3.7 0 0 36,300 41,700 30,900
14/07/2026 36,700 -0.8 (-2.13%) 2,200 79.94 0 0 37,500 43,100 31,900
13/07/2026 37,500 0 (0%) 0 0 0 0 37,500 43,100 31,900
10/07/2026 37,500 0.7 (1.9%) 300 11.24 0 0 36,800 42,300 31,300
09/07/2026 36,400 -0.1 (-0.27%) 304 11.18 0 0 36,500 41,900 31,100
08/07/2026 36,400 -0.3 (-0.82%) 417 15.23 0 0 36,700 42,200 31,200
07/07/2026 36,700 0 (0%) 0 0 0 0 36,700 42,200 31,200
06/07/2026 36,600 -0.3 (-0.81%) 1,300 47.7 0 0 36,900 42,400 31,400
03/07/2026 36,900 0 (0%) 200 7.38 0 0 36,900 42,400 31,400
02/07/2026 36,900 0 (0%) 100 3.61 0 0 36,900 42,400 31,400
01/07/2026 36,900 0.7 (1.93%) 200 7.38 0 0 36,200 41,600 30,800
30/06/2026 36,500 -1.5 (-3.95%) 4,513 163.36 0 0 38,000 43,700 32,300
29/06/2026 38,000 -3 (-7.32%) 2,000 75.96 0 0 41,000 47,100 34,900
26/06/2026 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
25/06/2026 37,900 -3.4 (-8.23%) 276 11.13 0 0 41,300 47,400 35,200
24/06/2026 41,300 5.3 (14.72%) 109 4.45 0 0 36,000 41,400 30,600
23/06/2026 36,000 -1.6 (-4.26%) 2,400 86.45 24,996 799.87 37,600 43,200 32,000
22/06/2026 37,600 0 (0%) 0 0 0 0 37,600 43,200 32,000
19/06/2026 37,600 0 (0%) 0 0 0 0 37,600 43,200 32,000
18/06/2026 37,600 0 (0%) 1 0.04 0 0 37,600 43,200 32,000
17/06/2026 37,600 0 (0%) 0 0 0 0 37,600 43,200 32,000
16/06/2026 37,600 1.8 (5.03%) 107 4.01 0 0 35,800 41,100 30,500
15/06/2026 37,600 1.3 (3.58%) 200 7.16 0 0 36,300 41,700 30,900
12/06/2026 36,300 -1.4 (-3.71%) 2,900 105.15 0 0 37,700 43,300 32,100
11/06/2026 37,500 -1.5 (-3.85%) 3,300 124.07 0 0 39,000 44,800 33,200
10/06/2026 38,000 2.5 (7.04%) 200 7.79 0 0 35,500 40,800 30,200
09/06/2026 35,200 -3.6 (-9.28%) 13,449 476.91 0 0 38,800 44,600 33,000
08/06/2026 36,100 0.1 (0.28%) 255 9.74 0 0 36,000 41,400 30,600
05/06/2026 36,000 1.6 (4.65%) 800 28.8 0 0 34,400 39,500 29,300
04/06/2026 34,400 1.3 (3.93%) 600 19.61 0 0 33,100 38,000 28,200
03/06/2026 33,100 0 (0%) 0 0 0 0 33,100 38,000 28,200
02/06/2026 33,100 0 (0%) 1 0.04 0 0 33,100 38,000 28,200
01/06/2026 33,100 0 (0%) 4 0.14 0 0 33,100 38,000 28,200
29/05/2026 33,100 -2.7 (-7.54%) 100 3.31 0 0 35,800 41,100 30,500
28/05/2026 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
27/05/2026 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
26/05/2026 34,500 -1.8 (-4.96%) 200 7.15 0 0 36,300 41,700 30,900
25/05/2026 36,300 0 (0%) 100 3.63 0 0 36,300 41,700 30,900
22/05/2026 36,100 0.3 (0.84%) 500 18.14 0 0 35,800 41,100 30,500
21/05/2026 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
20/05/2026 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
19/05/2026 36,000 -3.6 (-9.09%) 300 10.75 0 0 39,600 45,500 33,700
18/05/2026 41,000 -5.4 (-11.64%) 1,200 47.55 0 0 46,400 53,300 39,500
15/05/2026 46,400 6 (14.85%) 104 4.78 0 0 40,400 46,400 34,400
14/05/2026 40,400 0 (0%) 0 0 0 0 40,400 46,400 34,400
13/05/2026 40,400 4 (10.99%) 100 4.04 0 0 36,400 41,800 31,000
12/05/2026 36,400 0 (0%) 0 0 0 0 36,400 41,800 31,000
11/05/2026 36,400 0 (0%) 7 0.26 0 0 36,400 41,800 31,000
08/05/2026 37,000 1.2 (3.35%) 600 21.82 0 0 35,800 41,100 30,500
07/05/2026 36,100 0.2 (0.56%) 324 11.58 0 0 35,900 41,200 30,600
06/05/2026 35,200 1.2 (3.53%) 700 25.12 0 0 34,000 39,100 28,900
05/05/2026 34,000 -2 (-5.56%) 100 3.4 0 0 36,000 41,400 30,600
04/05/2026 36,000 0 (0%) 5 0.2 0 0 36,000 41,400 30,600
29/04/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
28/04/2026 39,300 5 (14.58%) 900 32.37 0 0 34,300 39,400 29,200
24/04/2026 34,300 0 (0%) 5 0.18 0 0 34,300 39,400 29,200
23/04/2026 34,300 0 (0%) 0 0 0 0 34,300 39,400 29,200
22/04/2026 34,300 0 (0%) 0 0 0 0 34,300 39,400 29,200
21/04/2026 34,300 0 (0%) 1 0.04 0 0 34,300 39,400 29,200
20/04/2026 34,300 -1.3 (-3.65%) 106 3.65 0 0 35,600 40,900 30,300
17/04/2026 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
16/04/2026 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
15/04/2026 35,700 -4.3 (-10.75%) 300 10.67 0 0 40,000 46,000 34,000
14/04/2026 40,000 -4 (-9.09%) 1,000 40 0 0 44,000 50,600 37,400
13/04/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
10/04/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
09/04/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
08/04/2026 44,000 5.6 (14.58%) 100 4.4 0 0 38,400 44,100 32,700
07/04/2026 38,400 0 (0%) 0 0 0 0 38,400 44,100 32,700
06/04/2026 38,400 0 (0%) 0 0 0 0 38,400 44,100 32,700
03/04/2026 38,400 0 (0%) 0 0 0 0 38,400 44,100 32,700
02/04/2026 38,400 0 (0%) 0 0 0 0 38,400 44,100 32,700
01/04/2026 38,400 0 (0%) 200 7.68 0 0 38,400 44,100 32,700

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