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 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
25/09/2026 12,600 0 (0%) 106 1.34 0 0 12,600 13,800 11,400
24/09/2026 12,600 0.1 (0.8%) 2,490 30.99 0 0 12,500 13,700 11,300
23/09/2026 12,500 0 (0%) 3,202 40.03 0 0 12,500 13,700 11,300
22/09/2026 12,500 0 (0%) 2,160 27.05 0 0 12,500 13,700 11,300
21/09/2026 12,500 -0.3 (-2.34%) 5,735 71.68 0 0 12,800 14,000 11,600
18/09/2026 12,800 0 (0%) 40 0.5 0 0 12,800 14,000 11,600
17/09/2026 12,800 -0.1 (-0.78%) 202 2.59 0 0 12,900 14,100 11,700
16/09/2026 12,900 0 (0%) 10 0.13 0 0 12,900 14,100 11,700
15/09/2026 12,900 0.1 (0.78%) 100 1.29 0 0 12,800 14,000 11,600
14/09/2026 12,800 -0.1 (-0.78%) 110 1.41 0 0 12,900 14,100 11,700
11/09/2026 12,900 0 (0%) 310 3.96 0 0 12,900 14,100 11,700
10/09/2026 12,900 0 (0%) 10 0.13 0 0 12,900 14,100 11,700
09/09/2026 12,900 0 (0%) 5,202 66.76 0 0 12,900 14,100 11,700
08/09/2026 12,900 0.1 (0.78%) 1,140 14.5 0 0 12,800 14,000 11,600
07/09/2026 12,800 -0.1 (-0.78%) 200 2.58 0 0 12,900 14,100 11,700
04/09/2026 12,900 0 (0%) 20 0.26 0 0 12,900 14,100 11,700
03/09/2026 12,900 0 (0%) 1,369 17.65 0 0 12,900 14,100 11,700
28/08/2026 12,900 -0.1 (-0.77%) 5,801 75.4 0 0 13,000 14,300 11,700
27/08/2026 13,000 -0.1 (-0.76%) 8,160 106.07 0 0 13,100 14,400 11,800
26/08/2026 13,100 0.3 (2.34%) 3,200 41.12 0 0 12,800 14,000 11,600
25/08/2026 12,800 -0.4 (-3.03%) 3,413 44.66 0 0 13,200 14,500 11,900
24/08/2026 13,200 0 (0%) 3,880 49.84 0 0 13,200 14,500 11,900
21/08/2026 13,200 0 (0%) 510 6.68 0 0 13,200 14,500 11,900
20/08/2026 13,200 0 (0%) 60 0.78 0 0 13,200 14,500 11,900
19/08/2026 13,200 0 (0%) 70 0.9 0 0 13,200 14,500 11,900
18/08/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
17/08/2026 13,200 0 (0%) 50 0.66 0 0 13,200 14,500 11,900
14/08/2026 13,200 0 (0%) 3,020 39.86 0 0 13,200 14,500 11,900
13/08/2026 13,200 0 (0%) 8,920 117.76 0 0 13,200 14,500 11,900
12/08/2026 13,200 0 (0%) 1,120 14.67 0 0 13,200 14,500 11,900
11/08/2026 13,200 0.1 (0.76%) 4,130 54.15 0 0 13,100 14,400 11,800
10/08/2026 13,100 0.1 (0.77%) 11,830 150.35 0 0 13,000 14,300 11,700
07/08/2026 13,000 0.1 (0.78%) 136 1.76 0 0 12,900 14,100 11,700
06/08/2026 12,900 -0.2 (-1.53%) 5,900 76.41 0 0 13,100 14,400 11,800
05/08/2026 13,100 0.1 (0.77%) 5,179 67.64 0 0 13,000 14,300 11,700
04/08/2026 13,000 -0.2 (-1.52%) 5,905 77.56 0 0 13,200 14,500 11,900
03/08/2026 13,200 -1.1 (-7.69%) 103,039 1,332.31 0 0 14,300 15,700 12,900
31/07/2026 14,300 0 (0%) 701 9.87 0 0 14,300 15,700 12,900
30/07/2026 14,300 1.3 (10%) 24,459 345.19 0 0 13,000 14,300 11,700
29/07/2026 13,000 -0.4 (-2.99%) 1,010 13.13 0 0 13,400 14,700 12,100
28/07/2026 13,400 0.7 (5.51%) 7,460 96.9 0 0 12,700 13,900 11,500
27/07/2026 12,700 0 (0%) 25,310 321.44 0 0 12,700 13,900 11,500
24/07/2026 12,700 0 (0%) 19,000 241.33 0 0 12,700 13,900 11,500
23/07/2026 12,700 0 (0%) 2,000 25.31 0 0 12,700 13,900 11,500
22/07/2026 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
21/07/2026 12,700 0 (0%) 4,200 53.34 0 0 12,700 13,900 11,500
20/07/2026 12,700 0.2 (1.6%) 1,350 17.43 0 0 12,500 13,700 11,300
17/07/2026 12,500 0.5 (4.17%) 1,509 18.73 0 0 12,000 13,200 10,800
16/07/2026 12,000 -0.1 (-0.83%) 3,317 39.81 0 0 12,100 13,300 10,900
15/07/2026 12,100 0 (0%) 81 0.98 0 0 12,100 13,300 10,900
14/07/2026 12,100 0.1 (0.83%) 205 2.48 0 0 12,000 13,200 10,800
13/07/2026 12,000 -0.2 (-1.64%) 9,200 110.44 0 0 12,200 13,400 11,000
10/07/2026 12,200 0 (0%) 1,110 13.54 0 0 12,200 13,400 11,000
09/07/2026 12,200 0 (0%) 610 7.45 0 0 12,200 13,400 11,000
08/07/2026 12,200 0 (0%) 110 1.35 0 0 12,200 13,400 11,000
07/07/2026 12,200 -0.2 (-1.61%) 2,700 32.94 0 0 12,400 13,600 11,200
06/07/2026 12,400 0 (0%) 7,800 96.09 0 0 12,400 13,600 11,200
03/07/2026 12,400 0 (0%) 15,200 187.06 0 0 12,400 13,600 11,200
02/07/2026 12,400 0 (0%) 3,400 42.16 0 0 12,400 13,600 11,200
01/07/2026 12,400 -0.1 (-0.8%) 7,000 86.79 0 0 12,500 13,700 11,300
30/06/2026 12,500 0 (0%) 400 5 0 0 12,500 13,700 11,300
29/06/2026 12,500 0.1 (0.81%) 2,600 32.26 0 0 12,400 13,600 11,200
26/06/2026 12,400 0 (0%) 7,600 93.83 0 0 12,400 13,600 11,200
25/06/2026 12,400 -0.1 (-0.8%) 300 3.71 0 0 12,500 13,700 11,300
24/06/2026 12,500 0.1 (0.81%) 1,800 22.33 0 0 12,400 13,600 11,200
23/06/2026 12,400 0 (0%) 501 6.21 0 0 12,400 13,600 11,200
22/06/2026 12,400 -0.2 (-1.59%) 300 3.74 0 0 12,600 13,800 11,400
19/06/2026 12,600 0 (0%) 402 5.06 0 0 12,600 13,800 11,400
18/06/2026 12,600 0.1 (0.8%) 306 3.84 0 0 12,500 13,700 11,300
17/06/2026 12,500 -0.1 (-0.79%) 4,000 50.11 0 0 12,600 13,800 11,400
16/06/2026 12,600 0 (0%) 3,320 41.56 0 0 12,600 13,800 11,400
15/06/2026 12,600 0.1 (0.8%) 5,500 68.74 0 0 12,500 13,700 11,300
12/06/2026 12,500 0.1 (0.81%) 2,603 32.29 0 0 12,400 13,600 11,200
11/06/2026 12,400 0.1 (0.81%) 302 3.72 0 0 12,300 13,500 11,100
10/06/2026 12,300 0.1 (0.82%) 482 5.94 0 0 12,200 13,400 11,000
09/06/2026 12,200 -0.3 (-2.4%) 205 2.53 0 0 12,500 13,700 11,300
08/06/2026 12,500 0 (0%) 2,810 34.75 0 0 12,500 13,700 11,300
05/06/2026 13,800 0.2 (1.47%) 509 6.93 0 0 13,600 14,900 12,300
04/06/2026 13,600 -0.1 (-0.73%) 2,901 39.56 0 0 13,700 15,000 12,400
03/06/2026 13,700 0.1 (0.74%) 7,101 96.03 0 0 13,600 14,900 12,300
02/06/2026 13,600 0.1 (0.74%) 2,200 29.68 0 0 13,500 14,800 12,200
01/06/2026 13,500 0.1 (0.75%) 2,000 26.76 0 0 13,400 14,700 12,100
29/05/2026 13,400 0.1 (0.75%) 3,825 50.69 0 0 13,300 14,600 12,000
28/05/2026 13,300 0.1 (0.76%) 6,100 80.24 0 0 13,200 14,500 11,900
27/05/2026 13,200 0.2 (1.54%) 1,400 18.47 0 0 13,000 14,300 11,700
26/05/2026 13,000 -0.4 (-2.99%) 1,909 25.04 0 0 13,400 14,700 12,100
25/05/2026 13,400 0 (0%) 2,398 31.98 0 0 13,400 14,700 12,100
22/05/2026 13,400 -0.2 (-1.47%) 3,800 50.91 0 0 13,600 14,900 12,300
21/05/2026 13,600 0.1 (0.74%) 2,801 37.59 0 0 13,500 14,800 12,200
20/05/2026 13,500 0 (0%) 1 0.01 0 0 13,500 14,800 12,200
19/05/2026 13,500 -0.3 (-2.17%) 2,000 27.12 0 0 13,800 15,100 12,500
18/05/2026 13,800 0.1 (0.73%) 255 3.49 0 0 13,700 15,000 12,400
15/05/2026 13,700 -0.2 (-1.44%) 4,870 66.81 0 0 13,900 15,200 12,600
14/05/2026 14,900 0.1 (0.68%) 14,850 220.09 0 0 14,800 16,200 13,400
13/05/2026 14,800 0.1 (0.68%) 8,500 124.97 0 0 14,700 16,100 13,300
12/05/2026 14,700 0.1 (0.68%) 3,508 51.23 0 0 14,600 16,000 13,200
11/05/2026 14,600 -0.2 (-1.35%) 14,750 216.46 0 0 14,800 16,200 13,400
08/05/2026 14,800 0 (0%) 5,041 74.55 0 0 14,800 16,200 13,400
07/05/2026 14,800 0.1 (0.68%) 19,106 280.31 0 0 14,700 16,100 13,300
06/05/2026 14,700 0 (0%) 4,910 72.18 0 0 14,700 16,100 13,300
05/05/2026 14,700 0 (0%) 5,302 77.96 0 0 14,700 16,100 13,300
04/05/2026 14,700 0 (0%) 10,003 147.91 0 0 14,700 16,100 13,300
29/04/2026 14,700 -0.4 (-2.65%) 7,722 115.75 499,456 7,791.51 15,100 16,600 13,600
28/04/2026 15,100 0.2 (1.34%) 4,047 60.47 0 0 14,900 16,300 13,500
24/04/2026 14,900 0.2 (1.36%) 4,802 71.12 0 0 14,700 16,100 13,300
23/04/2026 14,700 0.2 (1.38%) 3,360 49.1 935,769 13,662.23 14,500 15,900 13,100
22/04/2026 14,500 -0.3 (-2.03%) 9,109 133.61 0 0 14,800 16,200 13,400
21/04/2026 14,800 -0.3 (-1.99%) 6,210 92.23 0 0 15,100 16,600 13,600
20/04/2026 15,100 0.2 (1.34%) 6,929 102.19 0 0 14,900 16,300 13,500
17/04/2026 14,900 -0.7 (-4.49%) 13,712 206.27 0 0 15,600 17,100 14,100
16/04/2026 15,600 -0.5 (-3.11%) 9,687 148.53 0 0 16,100 17,700 14,500
15/04/2026 16,100 -0.2 (-1.23%) 5,082 80.61 0 0 16,300 17,900 14,700
14/04/2026 16,300 0.1 (0.62%) 150 2.44 0 0 16,200 17,800 14,600
13/04/2026 16,200 0.2 (1.25%) 6,713 107.48 0 0 16,000 17,600 14,400
10/04/2026 16,000 0.3 (1.91%) 7,000 111.33 0 0 15,700 17,200 14,200
09/04/2026 15,700 -0.1 (-0.63%) 15,700 244.99 0 0 15,800 17,300 14,300
08/04/2026 15,800 0 (0%) 11,511 181.51 0 0 15,800 17,300 14,300
07/04/2026 15,800 0 (0%) 1,600 25.19 0 0 15,800 17,300 14,300
06/04/2026 15,800 0.3 (1.94%) 10,800 170.44 0 0 15,500 17,000 14,000
03/04/2026 15,500 -0.1 (-0.64%) 3,600 55.82 0 0 15,600 17,100 14,100
02/04/2026 15,600 0.1 (0.65%) 1,900 29.49 0 0 15,500 17,000 14,000
01/04/2026 15,500 -0.1 (-0.64%) 4,851 75.92 0 0 15,600 17,100 14,100
31/03/2026 15,600 0 (0%) 9,877 154.63 0 0 15,600 17,100 14,100
30/03/2026 15,600 -0.1 (-0.64%) 300 4.7 0 0 15,700 17,200 14,200

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