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 106,200 -3.9 (-3.54%) 44,352 4,768.82 0 0 110,100 121,100 99,100
24/09/2026 110,100 -1.9 (-1.7%) 93,047 10,549.77 0 0 112,000 123,200 100,800
23/09/2026 112,000 -0.4 (-0.36%) 93,312 10,314.52 0 0 112,400 123,600 101,200
22/09/2026 112,400 2.2 (2.%) 62,613 7,090.63 0 0 110,200 121,200 99,200
21/09/2026 110,200 10 (9.98%) 129,519 14,062.27 0 0 100,200 110,200 90,200
18/09/2026 100,200 -0.8 (-0.79%) 45,107 4,545.38 0 0 101,000 111,100 90,900
17/09/2026 101,000 -1.6 (-1.56%) 84,339 8,493.18 0 0 102,600 112,800 92,400
16/09/2026 102,600 -1.6 (-1.54%) 21,252 2,202.98 38 4.35 104,200 114,600 93,800
15/09/2026 104,200 2 (1.96%) 22,528 2,331.99 9 1.01 102,200 112,400 92,000
14/09/2026 102,200 -3 (-2.85%) 22,474 2,318.3 0 0 105,200 115,700 94,700
11/09/2026 105,200 -2.8 (-2.59%) 23,475 2,514.41 0 0 108,000 118,800 97,200
10/09/2026 108,000 -3.2 (-2.88%) 43,677 4,726.16 0 0 111,200 122,300 100,100
09/09/2026 111,200 -0.6 (-0.54%) 26,968 2,999.03 46 5.65 111,800 122,900 100,700
08/09/2026 111,800 1.1 (0.99%) 13,415 1,501.96 5 0.61 110,700 121,700 99,700
07/09/2026 110,700 -2 (-1.77%) 49,330 5,471.28 0 0 112,700 123,900 101,500
04/09/2026 112,700 -0.6 (-0.53%) 35,592 4,024.32 0 0 113,300 124,600 102,000
03/09/2026 113,300 -2.7 (-2.33%) 33,066 3,766.86 0 0 116,000 127,600 104,400
28/08/2026 116,000 -0.3 (-0.26%) 27,652 3,202.44 0 0 116,300 127,900 104,700
27/08/2026 116,300 -0.5 (-0.43%) 25,654 2,968.76 10 1.28 116,800 128,400 105,200
26/08/2026 116,800 0.3 (0.26%) 41,197 4,769.81 0 0 116,500 128,100 104,900
25/08/2026 116,500 -0.1 (-0.09%) 27,841 3,213.25 6 0.77 116,600 128,200 105,000
24/08/2026 116,600 0 (0%) 74,622 8,614.32 10 1.28 116,600 128,200 105,000
21/08/2026 116,600 0.2 (0.17%) 40,809 4,736.41 13 1.66 116,400 128,000 104,800
20/08/2026 116,400 0.9 (0.78%) 32,066 3,774.34 0 0 115,500 127,000 104,000
19/08/2026 115,500 -3.3 (-2.78%) 30,259 3,499.77 21 2.74 118,800 130,600 107,000
18/08/2026 118,800 -4.5 (-3.65%) 36,046 4,312.2 14 1.9 123,300 135,600 111,000
17/08/2026 123,300 5.8 (4.94%) 48,008 5,810.24 0 0 117,500 129,200 105,800
14/08/2026 117,500 -4.5 (-3.69%) 80,091 9,273.22 0 0 122,000 134,200 109,800
13/08/2026 122,000 1.8 (1.5%) 26,779 3,272.4 9 1.19 120,200 132,200 108,200
12/08/2026 120,200 -2.5 (-2.04%) 33,536 4,014.07 3 0.4 122,700 134,900 110,500
11/08/2026 122,700 3.3 (2.76%) 45,699 5,557.2 0 0 119,400 131,300 107,500
10/08/2026 119,400 -3.8 (-3.08%) 55,900 6,790.42 12 1.63 123,200 135,500 110,900
07/08/2026 123,200 -0.7 (-0.56%) 66,525 8,447.11 0 0 123,900 136,200 111,600
06/08/2026 123,900 1.8 (1.47%) 54,644 6,940.2 15 1.77 122,100 134,300 109,900
05/08/2026 122,100 11.1 (10%) 138,948 16,786.4 0 0 111,000 122,100 99,900
04/08/2026 111,000 -3 (-2.63%) 58,354 6,527.75 18 2.26 114,000 125,400 102,600
03/08/2026 114,000 2.2 (1.97%) 95,972 10,982.42 17 1.89 111,800 122,900 100,700
31/07/2026 111,800 10.1 (9.93%) 50,120 5,600.21 0 0 101,700 111,800 91,600
30/07/2026 101,700 9.2 (9.95%) 27,708 2,799.43 0 0 92,500 101,700 83,300
29/07/2026 92,500 -0.9 (-0.96%) 9,234 866.04 0 0 93,400 102,700 84,100
28/07/2026 93,400 -0.4 (-0.43%) 12,698 1,180.3 0 0 93,800 103,100 84,500
27/07/2026 93,800 -0.2 (-0.21%) 10,205 963.26 5 0.52 94,000 103,400 84,600
24/07/2026 94,000 -2 (-2.08%) 7,799 735.65 0 0 96,000 105,600 86,400
23/07/2026 96,000 -0.9 (-0.93%) 6,451 621.02 0 0 96,900 106,500 87,300
22/07/2026 96,900 -0.5 (-0.51%) 11,096 1,068.89 0 0 97,400 107,100 87,700
21/07/2026 97,400 0.7 (0.72%) 16,995 1,665.12 0 0 96,700 106,300 87,100
20/07/2026 96,700 -3.2 (-3.2%) 18,362 1,796.37 0 0 99,900 109,800 90,000
17/07/2026 99,900 -0.9 (-0.89%) 15,219 1,509.55 0 0 100,800 110,800 90,800
16/07/2026 100,800 -0.2 (-0.2%) 19,264 1,937.59 0 0 101,000 111,100 90,900
15/07/2026 101,000 -0.5 (-0.49%) 16,132 1,624.8 0 0 101,500 111,600 91,400
14/07/2026 101,500 0.1 (0.1%) 42,628 4,322.21 0 0 101,400 111,500 91,300
13/07/2026 156,200 0.2 (0.13%) 34,006 5,282.01 0 0 156,000 171,600 140,400
10/07/2026 156,000 -0.2 (-0.13%) 17,650 2,757.45 0 0 156,200 171,800 140,600
09/07/2026 156,200 0 (0%) 11,217 1,751.81 0 0 156,200 171,800 140,600
08/07/2026 156,200 1.2 (0.77%) 27,477 4,292.32 7 1.19 155,000 170,500 139,500
07/07/2026 155,000 0.4 (0.26%) 9,779 1,519.54 0 0 154,600 170,000 139,200
06/07/2026 154,600 -1.4 (-0.9%) 21,000 3,276.19 0 0 156,000 171,600 140,400
03/07/2026 156,000 0.4 (0.26%) 9,416 1,463.29 0 0 155,600 171,100 140,100
02/07/2026 155,600 1.6 (1.04%) 6,360 991.2 0 0 154,000 169,400 138,600
01/07/2026 154,000 -1.9 (-1.22%) 15,768 2,437.21 0 0 155,900 171,400 140,400
30/06/2026 155,900 -0.5 (-0.32%) 4,414 687.74 0 0 156,400 172,000 140,800
29/06/2026 156,400 -0.4 (-0.26%) 19,206 3,015.9 3 0.52 156,800 172,400 141,200
26/06/2026 156,800 5.8 (3.84%) 34,961 5,330.57 0 0 151,000 166,100 135,900
25/06/2026 151,000 -4.6 (-2.96%) 42,121 6,467.38 0 0 155,600 171,100 140,100
24/06/2026 155,600 -1.1 (-0.7%) 23,281 3,648.68 0 0 156,700 172,300 141,100
23/06/2026 156,700 -0.3 (-0.19%) 39,390 6,221.25 0 0 157,000 172,700 141,300
22/06/2026 157,000 -0.5 (-0.32%) 7,932 1,243.93 0 0 157,500 173,200 141,800
19/06/2026 157,500 1.4 (0.9%) 25,963 4,093.77 0 0 156,100 171,700 140,500
18/06/2026 156,100 2.4 (1.56%) 22,323 3,460.34 0 0 153,700 169,000 138,400
17/06/2026 153,700 -0.2 (-0.13%) 6,632 1,015.22 0 0 153,900 169,200 138,600
16/06/2026 153,900 1.9 (1.25%) 8,647 1,318.5 0 0 152,000 167,200 136,800
15/06/2026 152,000 2 (1.33%) 9,476 1,444.43 0 0 150,000 165,000 135,000
12/06/2026 150,000 -1 (-0.66%) 22,713 3,409.25 0 0 151,000 166,100 135,900
11/06/2026 151,000 -2.2 (-1.44%) 15,773 2,385.25 0 0 153,200 168,500 137,900
10/06/2026 153,200 -0.7 (-0.45%) 6,224 950.73 4 0.68 153,900 169,200 138,600
09/06/2026 153,900 -0.6 (-0.39%) 13,251 2,023.86 60 10.19 154,500 169,900 139,100
08/06/2026 154,500 -3 (-1.9%) 18,198 2,823.32 0 0 157,500 173,200 141,800
05/06/2026 157,500 -1.4 (-0.88%) 7,634 1,212.64 7 1.22 158,900 174,700 143,100
04/06/2026 158,900 -1.3 (-0.81%) 9,489 1,497.68 5 0.88 160,200 176,200 144,200
03/06/2026 160,200 2.2 (1.39%) 10,675 1,699.42 0 0 158,000 173,800 142,200
02/06/2026 158,000 -0.4 (-0.25%) 9,243 1,460.74 4 0.7 158,400 174,200 142,600
01/06/2026 158,400 2.2 (1.41%) 8,015 1,264.27 18 3.09 156,200 171,800 140,600
29/05/2026 156,200 -0.8 (-0.51%) 19,722 3,091.7 5 0.86 157,000 172,700 141,300
28/05/2026 157,000 -1.6 (-1.01%) 14,861 2,340.45 0 0 158,600 174,400 142,800
27/05/2026 158,600 -3.4 (-2.1%) 19,439 3,107.1 16 2.85 162,000 178,200 145,800
26/05/2026 162,000 -2.5 (-1.52%) 17,330 2,801.71 7 1.26 164,500 180,900 148,100
25/05/2026 164,500 4.5 (2.81%) 55,326 9,061.32 21 3.7 160,000 176,000 144,000
22/05/2026 160,000 3.4 (2.17%) 51,695 8,145.22 0 0 156,600 172,200 141,000
21/05/2026 156,600 -1.9 (-1.2%) 15,462 2,429.76 0 0 158,500 174,300 142,700
20/05/2026 158,500 -0.5 (-0.31%) 24,430 3,810.88 0 0 159,000 174,900 143,100
19/05/2026 159,000 -4 (-2.45%) 28,781 4,652.37 26 4.66 163,000 179,300 146,700
18/05/2026 163,000 5.7 (3.62%) 30,853 4,962.87 49 8.48 157,300 173,000 141,600
15/05/2026 157,300 -6.7 (-4.09%) 33,245 5,299.43 0 0 164,000 180,400 147,600
14/05/2026 164,000 0 (0%) 27,793 4,598.55 5 0.9 164,000 180,400 147,600
13/05/2026 164,000 9 (5.81%) 97,708 15,969.59 29 4.94 155,000 170,500 139,500
12/05/2026 155,000 3 (1.97%) 18,802 2,906.07 0 0 152,000 167,200 136,800
11/05/2026 152,000 -2.3 (-1.49%) 21,348 3,259.74 0 0 154,300 169,700 138,900
08/05/2026 154,300 1.3 (0.85%) 20,257 3,129.63 0 0 153,000 168,300 137,700
07/05/2026 153,000 1.1 (0.72%) 18,853 2,902.85 10 1.65 151,900 167,000 136,800
06/05/2026 151,900 -5.8 (-3.68%) 62,009 9,561.26 13 2.25 157,700 173,400 142,000
05/05/2026 157,700 -4.3 (-2.65%) 16,868 2,662.3 18 3.19 162,000 178,200 145,800
04/05/2026 162,000 10.7 (7.07%) 72,027 11,777.36 0 0 151,300 166,400 136,200
29/04/2026 151,300 1.3 (0.87%) 19,152 2,887.94 0 0 150,000 165,000 135,000
28/04/2026 150,000 -4.2 (-2.72%) 18,662 2,820.42 0 0 154,200 169,600 138,800
24/04/2026 154,200 -3.8 (-2.41%) 36,927 5,619.68 0 0 158,000 173,800 142,200
23/04/2026 158,000 -3 (-1.86%) 25,815 4,097.02 0 0 161,000 177,100 144,900
22/04/2026 161,000 2 (1.26%) 22,121 3,601.91 0 0 159,000 174,900 143,100
21/04/2026 159,000 -2.5 (-1.55%) 15,043 2,402.45 0 0 161,500 177,600 145,400
20/04/2026 161,500 -0.5 (-0.31%) 12,007 1,938.89 0 0 162,000 178,200 145,800
17/04/2026 162,000 0.7 (0.43%) 25,878 4,246.8 0 0 161,300 177,400 145,200
16/04/2026 161,300 -3.7 (-2.24%) 22,056 3,569.12 0 0 165,000 181,500 148,500
15/04/2026 165,000 7.4 (4.7%) 48,250 7,860.53 0 0 157,600 173,300 141,900
14/04/2026 157,600 1.4 (0.9%) 34,098 5,408.33 0 0 156,200 171,800 140,600
13/04/2026 156,200 0.2 (0.13%) 30,076 4,690.51 0 0 156,000 171,600 140,400
10/04/2026 156,000 -0.1 (-0.06%) 32,810 5,098.27 0 0 156,100 171,700 140,500
09/04/2026 156,100 -1.7 (-1.08%) 17,421 2,726.3 0 0 157,800 173,500 142,100
08/04/2026 157,800 6.6 (4.37%) 18,042 2,841.83 0 0 151,200 166,300 136,100
07/04/2026 151,200 2.2 (1.48%) 13,519 2,034.54 0 0 149,000 163,900 134,100
06/04/2026 149,000 -7.4 (-4.73%) 41,890 6,298.63 0 0 156,400 172,000 140,800
03/04/2026 156,400 0.3 (0.19%) 25,310 3,955.3 0 0 156,100 171,700 140,500
02/04/2026 156,100 -7.4 (-4.53%) 46,339 7,241.24 0 0 163,500 179,800 147,200
01/04/2026 163,500 -1.6 (-0.97%) 43,984 7,176.71 0 0 165,100 181,600 148,600
31/03/2026 165,100 3.9 (2.42%) 46,881 7,935.86 0 0 161,200 177,300 145,100
30/03/2026 161,200 14.6 (9.96%) 86,608 13,637.19 0 0 146,600 161,200 132,000
27/03/2026 146,600 4.6 (3.24%) 36,797 5,377.7 0 0 142,000 156,200 127,800
26/03/2026 142,000 -1.7 (-1.18%) 33,709 4,825.92 0 0 143,700 158,000 129,400
25/03/2026 143,700 8.1 (5.97%) 35,731 5,139.51 0 0 135,600 149,100 122,100

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