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 50,900 -0.1 (-0.2%) 72,300 3,665.83 1,915,000 97,665 51,000 54,500 47,450
24/09/2026 51,000 0 (0%) 89,100 4,528.81 390,000 19,890 51,000 54,500 47,450
23/09/2026 51,000 0 (0%) 137,200 6,980.68 3,320,000 169,320 51,000 54,500 47,450
22/09/2026 51,000 -0.1 (-0.2%) 147,000 7,484.06 0 0 51,100 54,600 47,550
21/09/2026 51,100 0 (0%) 158,100 8,034.84 0 0 51,100 54,600 47,550
18/09/2026 51,100 -0.1 (-0.2%) 87,100 4,446.93 0 0 51,200 54,700 47,650
17/09/2026 51,200 0 (0%) 89,700 4,582.98 0 0 51,200 54,700 47,650
16/09/2026 51,200 -0.1 (-0.19%) 83,700 4,274.18 0 0 51,300 54,800 47,750
15/09/2026 51,300 0 (0%) 65,500 3,349.34 0 0 51,300 54,800 47,750
14/09/2026 51,300 0 (0%) 95,300 4,880.94 0 0 51,300 54,800 47,750
11/09/2026 51,300 -0.2 (-0.39%) 121,400 6,210.96 0 0 51,500 55,100 47,900
10/09/2026 51,500 0 (0%) 41,300 2,123.19 212,000 11,024 51,500 55,100 47,900
09/09/2026 51,500 -0.2 (-0.39%) 78,200 4,013.38 430,000 22,231 51,700 55,300 48,100
08/09/2026 51,700 0.2 (0.39%) 37,100 1,906.66 437,000 22,611.5 51,500 55,100 47,900
07/09/2026 51,500 -0.4 (-0.77%) 34,400 1,771 0 0 51,900 55,500 48,300
04/09/2026 51,900 0 (0%) 38,000 1,966.13 0 0 51,900 55,500 48,300
03/09/2026 51,900 0 (0%) 35,600 1,843.39 0 0 51,900 55,500 48,300
28/08/2026 51,900 -0.5 (-0.95%) 90,600 4,706.24 0 0 52,400 56,000 48,750
27/08/2026 52,400 0 (0%) 35,900 1,876.49 265,000 13,780 52,400 56,000 48,750
26/08/2026 52,400 0.4 (0.77%) 337,800 17,574.78 4,831,000 249,806.5 52,000 55,600 48,400
25/08/2026 52,000 0 (0%) 368,900 19,111.97 4,101,000 212,305.2 52,000 55,600 48,400
24/08/2026 52,000 0.3 (0.58%) 410,200 21,243.13 4,790,000 247,583 51,700 55,300 48,100
21/08/2026 51,700 0 (0%) 42,100 2,164.5 2,510,000 129,058 51,700 55,300 48,100
20/08/2026 51,700 0.4 (0.78%) 86,800 4,469.47 2,396,000 122,914.8 51,300 54,800 47,750
19/08/2026 51,300 -0.1 (-0.19%) 93,200 4,776.44 10,455,000 537,387 51,400 54,900 47,850
18/08/2026 51,400 0 (0%) 90,700 4,650.88 1,781,000 91,543.4 51,400 54,900 47,850
17/08/2026 51,400 0 (0%) 83,700 4,312.89 1,877,800 97,134.04 51,400 54,900 47,850
14/08/2026 51,400 -0.1 (-0.19%) 39,200 2,014.86 2,494,000 128,516 51,500 55,100 47,900
13/08/2026 51,500 -0.3 (-0.58%) 46,600 2,401.07 1,537,800 79,658.04 51,800 55,400 48,200
12/08/2026 51,800 0.3 (0.58%) 33,900 1,754.09 250,000 13,000 51,500 55,100 47,900
11/08/2026 51,500 -0.4 (-0.77%) 112,100 5,786.25 0 0 51,900 55,500 48,300
10/08/2026 51,900 0.3 (0.58%) 76,500 3,964.8 6,190,000 319,404 51,600 55,200 48,000
07/08/2026 51,600 -0.1 (-0.19%) 353,800 17,613.27 6,406,000 331,190.2 51,700 55,300 48,100
06/08/2026 51,700 -0.1 (-0.19%) 89,800 4,632.75 6,104,300 316,202.74 51,800 55,400 48,200
05/08/2026 51,800 -0.1 (-0.19%) 57,900 2,997.84 8,422,000 435,455.8 51,900 55,500 48,300
04/08/2026 51,900 -0.1 (-0.19%) 120,900 6,256.24 1,897,800 98,616.12 52,000 55,600 48,400
03/08/2026 52,000 1.9 (3.79%) 162,200 8,292.67 1,892,200 94,799.22 50,100 53,600 46,600
31/07/2026 50,100 0.1 (0.2%) 92,100 4,620.01 715,600 35,780 50,000 53,500 46,500
30/07/2026 50,000 1.05 (2.15%) 112,500 5,570.86 1,608,000 78,411.6 48,950 52,300 45,550
29/07/2026 48,950 0.15 (0.31%) 122,900 5,830.18 2,168,000 105,798.4 48,800 52,200 45,400
28/07/2026 48,800 0.1 (0.21%) 100,100 4,882.03 1,905,000 92,773.5 48,700 52,100 45,300
27/07/2026 48,700 0 (0%) 110,800 5,369.57 385,000 18,749.5 48,700 52,100 45,300
24/07/2026 48,700 -0.1 (-0.2%) 45,800 2,223.69 429,000 20,935.2 48,800 52,200 45,400
23/07/2026 48,800 0 (0%) 43,600 2,124.47 375,000 18,300 48,800 52,200 45,400
22/07/2026 48,800 -0.5 (-1.01%) 87,000 4,258.49 415,000 20,459.5 49,300 52,700 45,850
21/07/2026 49,300 -0.2 (-0.4%) 148,000 7,272.2 600,000 29,700 49,500 52,900 46,050
20/07/2026 49,500 -0.1 (-0.2%) 28,500 1,403.52 644,000 31,942.4 49,600 53,000 46,150
17/07/2026 49,600 -0.1 (-0.2%) 312,900 14,821.43 237,000 11,778.9 49,700 53,100 46,250
16/07/2026 49,700 -0.1 (-0.2%) 67,200 3,327.82 3,105,000 154,629 49,800 53,200 46,350
15/07/2026 49,800 -0.2 (-0.4%) 102,700 5,111.85 2,410,000 120,500 50,000 53,500 46,500
14/07/2026 50,000 0.2 (0.4%) 68,900 3,425.47 3,203,000 159,509.4 49,800 53,200 46,350
13/07/2026 49,800 -0.1 (-0.2%) 73,100 3,628.47 766,000 38,223.4 49,900 53,300 46,450
10/07/2026 49,900 -0.05 (-0.1%) 15,500 769.47 200,000 9,990 49,950 53,400 46,500
09/07/2026 49,950 0 (0%) 99,000 4,927.25 700,000 34,965 49,950 53,400 46,500
08/07/2026 49,950 0.45 (0.91%) 124,400 6,199.85 600,000 29,700 49,500 52,900 46,050
07/07/2026 49,500 0.3 (0.61%) 141,600 6,996.73 745,500 36,678.6 49,200 52,600 45,800
06/07/2026 49,200 -0.6 (-1.2%) 94,000 4,646.28 2,017,000 100,446.6 49,800 53,200 46,350
03/07/2026 49,800 -0.15 (-0.3%) 149,800 7,443.19 0 0 49,950 53,400 46,500
02/07/2026 49,950 0 (0%) 114,900 5,707.83 0 0 49,950 53,400 46,500
01/07/2026 49,950 -0.05 (-0.1%) 178,900 8,924.1 1,704,000 85,200 50,000 53,500 46,500
30/06/2026 50,000 -0.1 (-0.2%) 636,100 31,807.58 2,766,000 138,576.6 50,100 53,600 46,600
29/06/2026 50,100 0 (0%) 530,500 26,535.27 0 0 50,100 53,600 46,600
26/06/2026 50,100 0.2 (0.4%) 617,600 30,822.35 0 0 49,900 53,300 46,450
25/06/2026 49,900 -0.05 (-0.1%) 351,200 17,472.3 800,000 40,000 49,950 53,400 46,500
24/06/2026 49,950 0 (0%) 357,800 17,813.24 0 0 49,950 53,400 46,500
23/06/2026 49,950 -0.05 (-0.1%) 317,100 15,852.55 408,766 20,438.3 50,000 53,500 46,500
22/06/2026 50,000 -0.7 (-1.38%) 612,300 30,947.55 3,555,000 180,368 50,700 54,200 47,200
19/06/2026 50,700 0.4 (0.8%) 947,100 47,675.53 0 0 50,300 53,800 46,800
18/06/2026 50,300 -0.1 (-0.2%) 718,900 36,143.48 0 0 50,400 53,900 46,900
17/06/2026 50,400 0.4 (0.8%) 443,700 22,290.76 0 0 50,000 53,500 46,500
16/06/2026 50,000 -0.8 (-1.57%) 541,300 27,292.59 2,074,000 105,359.2 50,800 54,300 47,250
15/06/2026 50,800 0.9 (1.8%) 1,428,600 71,806.75 0 0 49,900 53,300 46,450
12/06/2026 49,900 -1.1 (-2.16%) 1,337,400 67,141.21 0 0 51,000 54,500 47,450
11/06/2026 51,000 1.35 (2.72%) 1,335,100 66,642.17 0 0 49,650 53,100 46,200
10/06/2026 49,650 -0.25 (-0.5%) 1,380,200 68,672.43 2,705,000 135,250 49,900 53,300 46,450
09/06/2026 49,900 -0.4 (-0.8%) 470,700 23,477.65 0 0 50,300 53,800 46,800
08/06/2026 50,300 -0.7 (-1.37%) 1,094,200 54,982.75 879,500 44,520 51,000 54,500 47,450
05/06/2026 51,000 -0.2 (-0.39%) 1,136,000 57,556.09 0 0 51,200 54,700 47,650
04/06/2026 51,200 0.1 (0.2%) 622,800 31,611.6 0 0 51,100 54,600 47,550
03/06/2026 51,100 0 (0%) 1,203,600 60,706.74 0 0 51,100 54,600 47,550
02/06/2026 51,100 -0.1 (-0.2%) 244,000 12,424.09 455,000 23,296 51,200 54,700 47,650
01/06/2026 51,200 1.2 (2.4%) 506,300 25,475.61 0 0 50,000 53,500 46,500
29/05/2026 50,000 -0.4 (-0.79%) 672,600 33,518.18 0 0 50,400 53,900 46,900
28/05/2026 50,400 2.1 (4.35%) 893,300 44,248.23 0 0 48,300 51,600 44,950
27/05/2026 48,300 0.25 (0.52%) 220,500 10,637.01 1,530,200 73,526.11 48,050 51,400 44,700
26/05/2026 48,050 -0.35 (-0.72%) 366,000 17,667.87 0 0 48,400 51,700 45,050
25/05/2026 48,400 0 (0%) 784,500 38,016.18 125,000 6,050 48,400 51,700 45,050
22/05/2026 48,400 -0.1 (-0.21%) 237,500 11,453.6 0 0 48,500 51,800 45,150
21/05/2026 48,500 0.2 (0.41%) 549,700 26,633.3 1,065,000 51,484.5 48,300 51,600 44,950
20/05/2026 48,300 -0.2 (-0.41%) 456,100 22,122.28 1,299,000 63,001.5 48,500 51,800 45,150
19/05/2026 48,500 0.1 (0.21%) 913,400 44,526.65 1,350,000 65,340 48,400 51,700 45,050
18/05/2026 48,400 -0.2 (-0.41%) 384,600 18,547.92 1,300,000 63,180 48,600 52,000 45,200
15/05/2026 48,600 0.1 (0.21%) 1,313,400 64,022.01 215,000 10,427.5 48,500 51,800 45,150
14/05/2026 48,500 0.7 (1.46%) 1,511,300 73,164.65 1,280,000 61,440 47,800 51,100 44,500
13/05/2026 47,800 -0.1 (-0.21%) 175,700 8,362.31 2,680,300 128,461.37 47,900 51,200 44,550
12/05/2026 47,900 0.2 (0.42%) 470,800 22,317.75 1,827,000 87,147.9 47,700 51,000 44,400
11/05/2026 47,700 -0.2 (-0.42%) 1,202,700 57,261.43 0 0 47,900 51,200 44,550
08/05/2026 47,900 0 (0%) 989,800 47,133.32 0 0 47,900 51,200 44,550
07/05/2026 47,900 0.4 (0.84%) 1,386,200 65,832.57 0 0 47,500 50,800 44,200
06/05/2026 47,500 2 (4.4%) 753,600 34,598.83 300,000 13,650 45,500 48,650 42,350
05/05/2026 45,500 -0.45 (-0.98%) 805,100 36,519.28 0 0 45,950 49,150 42,750
04/05/2026 45,950 2.15 (4.91%) 533,200 23,864.84 0 0 43,800 46,850 40,750
29/04/2026 43,800 2.2 (5.29%) 2,645,900 105,060.95 0 0 41,600 44,500 38,700
28/04/2026 41,600 -3.1 (-6.94%) 762,900 31,736.64 0 0 44,700 47,800 41,600
24/04/2026 44,700 -2.1 (-4.49%) 1,150,900 50,997.05 0 0 46,800 50,000 43,550
23/04/2026 46,800 -0.7 (-1.47%) 472,200 22,026.47 0 0 47,500 50,800 44,200
22/04/2026 47,500 0 (0%) 464,000 21,804.98 0 0 47,500 50,800 44,200
21/04/2026 47,500 -0.6 (-1.25%) 513,700 24,106.82 0 0 48,100 51,400 44,750
20/04/2026 48,100 0.1 (0.21%) 293,300 13,992.37 0 0 48,000 51,300 44,650
17/04/2026 48,000 0.1 (0.21%) 229,200 10,970.35 0 0 47,900 51,200 44,550
16/04/2026 47,900 -0.55 (-1.14%) 165,200 7,936.66 300,000 15,000 48,450 51,800 45,100
15/04/2026 48,450 -0.4 (-0.82%) 392,300 18,897.22 0 0 48,850 52,200 45,450
14/04/2026 48,850 0.15 (0.31%) 210,300 10,280.48 0 0 48,700 52,100 45,300
13/04/2026 48,700 -0.1 (-0.2%) 275,800 13,363.35 0 0 48,800 52,200 45,400
10/04/2026 48,800 0 (0%) 199,600 9,743.09 250,000 12,200 48,800 52,200 45,400
09/04/2026 48,800 0 (0%) 102,200 4,977.05 435,000 21,315 48,800 52,200 45,400
08/04/2026 48,800 1 (2.09%) 336,200 16,263.04 275,000 13,285 47,800 51,100 44,500
07/04/2026 47,800 -0.6 (-1.24%) 93,800 4,507.64 90,000 4,398 48,400 51,700 45,050
06/04/2026 48,400 -0.55 (-1.12%) 251,500 12,129.46 0 0 48,950 52,300 45,550
03/04/2026 48,950 0.15 (0.31%) 145,000 7,097.41 76,000 3,708.8 48,800 52,200 45,400
02/04/2026 48,800 -0.4 (-0.81%) 110,900 5,432.58 0 0 49,200 52,600 45,800
01/04/2026 49,200 0.4 (0.82%) 109,900 5,402.21 283,000 13,913.05 48,800 52,200 45,400
31/03/2026 48,800 -0.2 (-0.41%) 163,000 7,922.51 2,498,000 122,402 49,000 52,400 45,600
30/03/2026 49,000 -0.35 (-0.71%) 153,600 7,499.74 63,000 3,109.05 49,350 52,800 45,900
27/03/2026 49,350 -0.05 (-0.1%) 130,600 6,426.78 24,000 1,176 49,400 52,800 45,950

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