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 28,100 -0.8 (-2.77%) 19,600 553.3 0 0 28,900 30,900 26,900
24/09/2026 28,900 0.2 (0.7%) 3,000 86.83 0 0 28,700 30,700 26,700
23/09/2026 28,700 -0.1 (-0.35%) 2,200 63.06 0 0 28,800 30,800 26,800
22/09/2026 28,800 0.8 (2.86%) 14,200 399.53 0 0 28,000 29,950 26,050
21/09/2026 28,000 0 (0%) 2,000 55.95 0 0 28,000 29,950 26,050
18/09/2026 28,000 0.1 (0.36%) 6,400 178.65 0 0 27,900 29,850 25,950
17/09/2026 27,900 0.2 (0.72%) 4,400 122.43 0 0 27,700 29,600 25,800
16/09/2026 27,700 -0.2 (-0.72%) 18,700 522.32 0 0 27,900 29,850 25,950
15/09/2026 27,900 -0.05 (-0.18%) 6,700 186.96 0 0 27,950 29,900 26,000
14/09/2026 27,950 0.15 (0.54%) 14,900 411.25 0 0 27,800 29,700 25,900
11/09/2026 27,800 -0.4 (-1.42%) 9,300 259.05 0 0 28,200 30,150 26,250
10/09/2026 28,200 0.05 (0.18%) 3,100 87.39 0 0 28,150 30,100 26,200
09/09/2026 28,150 0.3 (1.08%) 40,500 1,125.87 0 0 27,850 29,750 25,950
08/09/2026 27,850 -0.05 (-0.18%) 2,600 72.14 0 0 27,900 29,850 25,950
07/09/2026 27,900 -0.15 (-0.53%) 5,200 143.65 0 0 28,050 30,000 26,100
04/09/2026 28,050 0.1 (0.36%) 8,600 240.32 0 0 27,950 29,900 26,000
03/09/2026 27,950 0.35 (1.27%) 30,900 859.08 0 0 27,600 29,500 25,700
28/08/2026 27,600 -0.4 (-1.43%) 14,800 410.65 0 0 28,000 29,950 26,050
27/08/2026 28,000 0.05 (0.18%) 35,100 977.24 0 0 27,950 29,900 26,000
26/08/2026 27,950 0.05 (0.18%) 39,200 1,090.29 0 0 27,900 29,850 25,950
25/08/2026 27,900 0.05 (0.18%) 32,100 895.56 0 0 27,850 29,750 25,950
24/08/2026 27,850 0.1 (0.36%) 9,500 265.01 0 0 27,750 29,650 25,850
21/08/2026 27,750 0.75 (2.78%) 16,500 455.26 0 0 27,000 28,850 25,150
20/08/2026 27,000 -0.3 (-1.1%) 6,400 173.25 0 0 27,300 29,200 25,400
19/08/2026 27,300 -0.1 (-0.36%) 39,700 1,078.76 0 0 27,400 29,300 25,500
18/08/2026 27,400 0.15 (0.55%) 32,900 899.49 0 0 27,250 29,150 25,350
17/08/2026 27,250 0.1 (0.37%) 7,500 203.58 0 0 27,150 29,050 25,250
14/08/2026 27,150 -0.25 (-0.91%) 20,700 559.24 0 0 27,400 29,300 25,500
13/08/2026 27,400 0.05 (0.18%) 7,300 200.1 0 0 27,350 29,250 25,450
12/08/2026 27,350 0 (0%) 4,800 131.31 0 0 27,350 29,250 25,450
11/08/2026 27,350 -0.05 (-0.18%) 70,200 1,934.59 0 0 27,400 29,300 25,500
10/08/2026 27,400 0 (0%) 56,100 1,536.13 0 0 27,400 29,300 25,500
07/08/2026 27,400 0 (0%) 30,500 827.22 0 0 27,400 29,300 25,500
06/08/2026 27,400 -0.1 (-0.36%) 17,200 468.12 0 0 27,500 29,400 25,600
05/08/2026 27,500 0 (0%) 13,800 375. 0 0 27,500 29,400 25,600
04/08/2026 27,500 0.35 (1.29%) 15,300 416.86 0 0 27,150 29,050 25,250
03/08/2026 27,150 -0.75 (-2.69%) 12,200 332.72 0 0 27,900 29,850 25,950
31/07/2026 27,900 -0.75 (-2.62%) 9,900 276.28 0 0 28,650 30,650 26,650
30/07/2026 28,650 0.2 (0.7%) 26,000 728.21 0 0 28,450 30,400 26,500
29/07/2026 28,450 0.9 (3.27%) 6,200 172.69 0 0 27,550 29,450 25,650
28/07/2026 27,550 -0.15 (-0.54%) 10,000 271.48 0 0 27,700 29,600 25,800
27/07/2026 27,700 -0.15 (-0.54%) 3,500 96.1 0 0 27,850 29,750 25,950
24/07/2026 27,850 0.3 (1.09%) 3,500 96.36 0 0 27,550 29,450 25,650
23/07/2026 27,550 -0.15 (-0.54%) 21,300 579.2 0 0 27,700 29,600 25,800
22/07/2026 27,700 -0.55 (-1.95%) 10,400 286.28 0 0 28,250 30,200 26,300
21/07/2026 28,250 0.05 (0.18%) 11,800 330.93 0 0 28,200 30,150 26,250
20/07/2026 28,200 -0.3 (-1.05%) 13,300 369.81 0 0 28,500 30,450 26,550
17/07/2026 28,500 -0.35 (-1.21%) 6,500 184.98 0 0 28,850 30,850 26,850
16/07/2026 28,850 0 (0%) 5,100 145.34 0 0 28,850 30,850 26,850
15/07/2026 28,850 -0.1 (-0.35%) 3,700 105.31 0 0 28,950 30,950 26,950
14/07/2026 28,950 0 (0%) 5,700 163.7 0 0 28,950 30,950 26,950
13/07/2026 28,950 -0.25 (-0.86%) 8,800 251.73 0 0 29,200 31,200 27,200
10/07/2026 29,200 0.2 (0.69%) 1,000 29.2 0 0 29,000 31,000 27,000
09/07/2026 29,000 -0.2 (-0.68%) 6,800 197.06 0 0 29,200 31,200 27,200
08/07/2026 29,200 0.2 (0.69%) 6,500 189.87 0 0 29,000 31,000 27,000
07/07/2026 29,000 -0.2 (-0.68%) 6,800 194.76 0 0 29,200 31,200 27,200
06/07/2026 29,200 -0.05 (-0.17%) 16,100 470.23 0 0 29,250 31,250 27,250
03/07/2026 29,250 0.65 (2.27%) 20,400 586.7 0 0 28,600 30,600 26,600
02/07/2026 28,600 -0.7 (-2.39%) 1,600 46.54 0 0 29,300 31,350 27,250
01/07/2026 29,300 -0.1 (-0.34%) 2,200 63.33 0 0 29,400 31,450 27,350
30/06/2026 29,400 -0.1 (-0.34%) 26,400 774.19 0 0 29,500 31,550 27,450
29/06/2026 29,500 1.2 (4.24%) 20,700 592.84 0 0 28,300 30,250 26,350
26/06/2026 28,300 0.3 (1.07%) 11,300 315.89 0 0 28,000 29,950 26,050
25/06/2026 28,000 0 (0%) 3,200 89.92 0 0 28,000 29,950 26,050
24/06/2026 28,000 -0.3 (-1.06%) 6,500 183.39 0 0 28,300 30,250 26,350
23/06/2026 28,300 0.05 (0.18%) 30,600 850.45 0 0 28,250 30,200 26,300
22/06/2026 28,250 0.25 (0.89%) 5,700 159.45 0 0 28,000 29,950 26,050
19/06/2026 28,000 0 (0%) 4,900 137.28 0 0 28,000 29,950 26,050
18/06/2026 28,000 -0.5 (-1.75%) 12,400 345.46 0 0 28,500 30,450 26,550
17/06/2026 28,500 0.5 (1.79%) 11,600 326.74 0 0 28,000 29,950 26,050
16/06/2026 28,000 0 (0%) 15,200 422.96 0 0 28,000 29,950 26,050
15/06/2026 28,000 0 (0%) 7,800 218.35 0 0 28,000 29,950 26,050
12/06/2026 28,000 0 (0%) 13,300 374.58 0 0 28,000 29,950 26,050
11/06/2026 28,000 -0.75 (-2.61%) 5,600 158.82 0 0 28,750 30,750 26,750
10/06/2026 28,750 -0.05 (-0.17%) 16,400 462.17 0 0 28,800 30,800 26,800
09/06/2026 28,800 -0.1 (-0.35%) 4,000 115.03 0 0 28,900 30,900 26,900
08/06/2026 28,900 -0.1 (-0.34%) 2,200 62.54 0 0 29,000 31,000 27,000
05/06/2026 29,000 -0.3 (-1.02%) 3,800 110.5 0 0 29,300 31,350 27,250
04/06/2026 29,300 0.3 (1.03%) 2,000 58.3 0 0 29,000 31,000 27,000
03/06/2026 29,000 -0.6 (-2.03%) 16,100 467.54 0 0 29,600 31,650 27,550
02/06/2026 29,600 -0.25 (-0.84%) 11,300 331.22 0 0 29,850 31,900 27,800
01/06/2026 29,850 0 (0%) 11,600 341.89 0 0 29,850 31,900 27,800
29/05/2026 29,850 0.95 (3.29%) 23,900 707.8 0 0 28,900 30,900 26,900
28/05/2026 28,900 0.25 (0.87%) 10,500 303.17 0 0 28,650 30,650 26,650
27/05/2026 28,650 -0.15 (-0.52%) 6,300 180.03 0 0 28,800 30,800 26,800
26/05/2026 28,800 0.2 (0.7%) 9,400 269.68 0 0 28,600 30,600 26,600
25/05/2026 28,600 -0.3 (-1.04%) 25,600 723.35 0 0 28,900 30,900 26,900
22/05/2026 28,900 0 (0%) 16,500 469.77 0 0 28,900 30,900 26,900
21/05/2026 28,900 0 (0%) 7,300 208.79 0 0 28,900 30,900 26,900
20/05/2026 28,900 0.8 (2.85%) 1,900 55.41 0 0 28,100 30,050 26,150
19/05/2026 28,100 -1.75 (-5.86%) 27,800 789.86 0 0 29,850 31,900 27,800
18/05/2026 29,850 0.95 (3.29%) 11,700 347.87 0 0 28,900 30,900 26,900
15/05/2026 28,900 0.1 (0.35%) 5,000 144.17 0 0 28,800 30,800 26,800
14/05/2026 28,800 0 (0%) 7,500 216.84 0 0 28,800 30,800 26,800
13/05/2026 28,800 0.75 (2.67%) 23,900 680.21 0 0 28,050 30,000 26,100
12/05/2026 28,050 0 (0%) 17,900 502.21 0 0 28,050 30,000 26,100
11/05/2026 28,050 0.25 (0.9%) 29,600 835.01 0 0 27,800 29,700 25,900
08/05/2026 27,800 -1.25 (-4.3%) 10,300 291.9 0 0 29,050 31,050 27,050
07/05/2026 29,050 -0.1 (-0.34%) 16,400 475.44 0 0 29,150 31,150 27,150
06/05/2026 29,150 0 (0%) 20,800 604.81 0 0 29,150 31,150 27,150
05/05/2026 29,150 0 (0%) 21,100 614.05 0 0 29,150 31,150 27,150
04/05/2026 29,150 -0.05 (-0.17%) 28,900 843.99 0 0 29,200 31,200 27,200
29/04/2026 29,200 0 (0%) 25,000 729.11 0 0 29,200 31,200 27,200
28/04/2026 29,200 -0.5 (-1.68%) 19,300 569.01 0 0 29,700 31,750 27,650
24/04/2026 29,700 0.3 (1.02%) 34,900 1,028.51 0 0 29,400 31,450 27,350
23/04/2026 29,400 -0.05 (-0.17%) 38,600 1,134.72 0 0 29,450 31,500 27,400
22/04/2026 29,450 -0.05 (-0.17%) 3,700 108.51 0 0 29,500 31,550 27,450
21/04/2026 29,500 -0.3 (-1.01%) 7,200 212.82 0 0 29,800 31,850 27,750
20/04/2026 29,800 -0.2 (-0.67%) 14,400 428.3 0 0 30,000 32,100 27,900
17/04/2026 30,000 0.2 (0.67%) 5,600 167.3 0 0 29,800 31,850 27,750
16/04/2026 29,800 -0.15 (-0.5%) 5,900 175.75 0 0 29,950 32,000 27,900
15/04/2026 29,950 0.25 (0.84%) 6,800 202.5 0 0 29,700 31,750 27,650
14/04/2026 29,700 -0.6 (-1.98%) 4,600 137.6 0 0 30,300 32,400 28,200
13/04/2026 30,300 -0.2 (-0.66%) 9,000 270.21 0 0 30,500 32,600 28,400
10/04/2026 30,500 0 (0%) 10,900 335.38 0 0 30,500 32,600 28,400
09/04/2026 30,500 -0.5 (-1.61%) 14,000 417.25 0 0 31,000 33,150 28,850
08/04/2026 31,000 1.4 (4.73%) 30,000 907.56 0 0 29,600 31,650 27,550
07/04/2026 29,600 0.3 (1.02%) 4,700 137.89 0 0 29,300 31,350 27,250
06/04/2026 29,300 -0.2 (-0.68%) 11,500 337. 0 0 29,500 31,550 27,450
03/04/2026 29,500 -0.8 (-2.64%) 19,300 570.76 0 0 30,300 32,400 28,200
02/04/2026 30,300 -0.7 (-2.26%) 33,800 1,015.99 0 0 31,000 33,150 28,850
01/04/2026 31,000 0 (0%) 28,600 877.69 0 0 31,000 33,150 28,850
31/03/2026 31,000 0.95 (3.16%) 18,200 562.01 0 0 30,050 32,150 27,950
30/03/2026 31,300 0 (0%) 19,400 603.45 0 0 31,300 33,450 29,150
27/03/2026 31,300 -0.15 (-0.48%) 10,700 331.82 0 0 31,450 33,650 29,250
26/03/2026 31,450 -0.05 (-0.16%) 23,100 717.03 0 0 31,500 33,700 29,300

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