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 46,450 0.05 (0.11%) 787,300 36,618.96 0 0 46,400 49,600 43,200
24/09/2026 46,400 -0.9 (-1.9%) 1,133,500 52,891.34 0 0 47,300 50,600 44,000
23/09/2026 47,300 1 (2.16%) 1,884,100 88,524.72 0 0 46,300 49,500 43,100
22/09/2026 46,300 0.2 (0.43%) 1,651,200 76,222.87 0 0 46,100 49,300 42,900
21/09/2026 46,100 -1.9 (-3.96%) 2,490,000 116,552.78 0 0 48,000 51,300 44,650
18/09/2026 48,000 0.5 (1.05%) 2,092,200 100,516.08 0 0 47,500 50,800 44,200
17/09/2026 47,500 0.95 (2.04%) 2,877,200 135,259.6 0 0 46,550 49,800 43,300
16/09/2026 46,550 -0.95 (-2%) 2,598,300 121,396.34 1,560,000 78,000 47,500 50,800 44,200
15/09/2026 47,500 1.5 (3.26%) 1,992,500 94,003.91 50,000 2,150 46,000 49,200 42,800
14/09/2026 46,000 -0.7 (-1.5%) 2,221,000 103,356.08 0 0 46,700 49,950 43,450
11/09/2026 46,700 -1.45 (-3.01%) 2,241,800 105,608.49 0 0 48,150 51,500 44,800
10/09/2026 48,150 0 (0%) 2,421,000 115,857.89 3,260,000 163,000 48,150 51,500 44,800
09/09/2026 48,150 -0.85 (-1.73%) 2,145,700 104,098.71 0 0 49,000 52,400 45,600
08/09/2026 49,000 -0.65 (-1.31%) 2,628,400 129,087.66 3,160,000 157,838 49,650 53,100 46,200
07/09/2026 49,650 0.65 (1.33%) 1,913,700 94,730.34 0 0 49,000 52,400 45,600
04/09/2026 49,000 0.2 (0.41%) 1,968,700 96,211.56 3,615,000 178,950 48,800 52,200 45,400
03/09/2026 48,800 -1.15 (-2.3%) 3,233,600 158,588.07 4,493,800 233,677.6 49,950 53,400 46,500
28/08/2026 49,950 0.55 (1.11%) 3,031,000 151,082.31 0 0 49,400 52,800 45,950
27/08/2026 49,400 -0.2 (-0.4%) 1,845,400 91,076.18 2,545,000 127,250 49,600 53,000 46,150
26/08/2026 49,600 -0.2 (-0.4%) 4,104,500 202,907.55 0 0 49,800 53,200 46,350
25/08/2026 49,800 0.7 (1.43%) 3,212,500 160,826.51 4,625,000 230,000 49,100 52,500 45,700
24/08/2026 49,100 -0.9 (-1.8%) 3,938,800 195,169.68 846,000 43,992 50,000 53,500 46,500
21/08/2026 50,000 0 (0%) 3,868,700 192,463.07 0 0 50,000 53,500 46,500
20/08/2026 50,000 -0.7 (-1.38%) 2,725,200 137,231.34 0 0 50,700 54,200 47,200
19/08/2026 50,700 0.7 (1.4%) 1,255,600 63,668.7 0 0 50,000 53,500 46,500
18/08/2026 50,000 -0.9 (-1.77%) 3,176,200 160,670.03 0 0 50,900 54,400 47,350
17/08/2026 50,900 -1.5 (-2.86%) 4,559,600 235,538.14 0 0 52,400 56,000 48,750
14/08/2026 52,400 -1.4 (-2.6%) 4,371,400 231,175.37 0 0 53,800 57,500 50,100
13/08/2026 53,800 0 (0%) 4,127,800 221,174.03 1,200,000 67,200 53,800 57,500 50,100
12/08/2026 53,800 0.1 (0.19%) 2,826,100 153,076.29 0 0 53,700 57,400 49,950
11/08/2026 53,700 1.4 (2.68%) 2,583,500 137,505.68 25,900 1,370.11 52,300 55,900 48,650
10/08/2026 52,300 -0.6 (-1.13%) 1,775,300 93,406.74 0 0 52,900 56,600 49,200
07/08/2026 52,900 0.9 (1.73%) 1,652,400 86,898.39 8,013,744 391,391.26 52,000 55,600 48,400
06/08/2026 52,000 -1 (-1.89%) 3,547,400 185,636.19 400,000 20,000 53,000 56,700 49,300
05/08/2026 53,000 -0.8 (-1.49%) 2,718,100 145,541.05 872,000 47,960 53,800 57,500 50,100
04/08/2026 53,800 0.8 (1.51%) 2,652,500 141,057.28 1,000,000 50,000 53,000 56,700 49,300
03/08/2026 53,000 1.2 (2.32%) 2,566,500 136,486.54 0 0 51,800 55,400 48,200
31/07/2026 51,800 -0.8 (-1.52%) 3,615,100 189,910.74 500,000 26,492.5 52,600 56,200 48,950
30/07/2026 52,600 0 (0%) 3,833,400 202,511.68 2,000,000 98,000 52,600 56,200 48,950
29/07/2026 52,600 -0.9 (-1.68%) 3,255,600 171,460.64 0 0 53,500 57,200 49,800
28/07/2026 53,500 -0.5 (-0.93%) 2,567,200 139,713.04 0 0 54,000 57,700 50,300
27/07/2026 54,000 1.6 (3.05%) 5,562,100 304,520.19 0 0 52,400 56,000 48,750
24/07/2026 52,400 -0.9 (-1.69%) 2,238,700 117,398.71 0 0 53,300 57,000 49,600
23/07/2026 53,300 -1.1 (-2.02%) 2,895,000 157,126.84 18,509,989 944,009.44 54,400 58,200 50,600
22/07/2026 54,400 -0.2 (-0.37%) 4,198,900 228,185.94 0 0 54,600 58,400 50,800
21/07/2026 54,600 1.1 (2.06%) 6,305,000 345,158.13 129,803,799 6,490,189.95 53,500 57,200 49,800
20/07/2026 53,500 0.6 (1.13%) 2,439,700 129,301.52 0 0 52,900 56,600 49,200
17/07/2026 52,900 0.9 (1.73%) 7,957,300 420,653.15 0 0 52,000 55,600 48,400
16/07/2026 52,000 0.5 (0.97%) 1,650,400 85,502.5 1,110,000 60,050 51,500 55,100 47,900
15/07/2026 51,500 0 (0%) 2,313,000 119,140.3 0 0 51,500 55,100 47,900
14/07/2026 51,500 -0.1 (-0.19%) 2,294,600 118,143.02 0 0 51,600 55,200 48,000
13/07/2026 51,600 -1.8 (-3.37%) 2,166,000 114,743.59 0 0 53,400 57,100 49,700
10/07/2026 53,400 1 (1.91%) 2,495,600 133,049.39 0 0 52,400 56,000 48,750
09/07/2026 52,400 -0.7 (-1.32%) 940,400 49,685.62 0 0 53,100 56,800 49,400
08/07/2026 53,100 -0.7 (-1.3%) 1,679,600 88,991.89 0 0 53,800 57,500 50,100
07/07/2026 53,800 2.5 (4.87%) 1,716,400 90,994.33 0 0 51,300 54,800 47,750
06/07/2026 51,300 0.3 (0.59%) 1,773,300 92,156.64 0 0 51,000 54,500 47,450
03/07/2026 51,000 -1.1 (-2.11%) 2,053,500 105,403.81 0 0 52,100 55,700 48,500
02/07/2026 52,100 -1 (-1.88%) 1,704,500 89,809.6 4,550,000 226,570.3 53,100 56,800 49,400
01/07/2026 53,100 -0.4 (-0.75%) 1,406,000 75,126.98 0 0 53,500 57,200 49,800
30/06/2026 53,500 -1.2 (-2.19%) 2,026,200 109,824.56 0 0 54,700 58,500 50,900
29/06/2026 54,700 1.7 (3.21%) 2,194,700 118,939.18 4,550,000 225,225 53,000 56,700 49,300
26/06/2026 53,000 -3 (-5.36%) 5,428,200 291,127.71 7,740,000 404,028 56,000 59,900 52,100
25/06/2026 56,000 0.5 (0.9%) 3,744,100 213,060.87 9,000,000 468,000 55,500 59,300 51,700
24/06/2026 55,500 2.9 (5.51%) 11,865,500 664,254.63 0 0 52,600 56,200 48,950
23/06/2026 52,600 3.4 (6.91%) 7,347,600 378,600.71 163,813,744 7,555,459.71 49,200 52,600 45,800
22/06/2026 49,200 1.2 (2.5%) 4,247,700 208,878.23 0 0 48,000 51,300 44,650
19/06/2026 48,000 0.95 (2.02%) 1,555,700 75,134.59 35,487,766 1,569,451.45 47,050 50,300 43,800
18/06/2026 47,050 0.15 (0.32%) 1,301,700 60,324.77 6,888,000 309,960 46,900 50,100 43,650
17/06/2026 46,900 0.45 (0.97%) 604,500 28,151.2 1,412,000 63,540 46,450 49,700 43,200
16/06/2026 46,450 0.25 (0.54%) 443,800 20,544.48 0 0 46,200 49,400 43,000
15/06/2026 46,200 0.7 (1.54%) 443,600 20,486.39 0 0 45,500 48,650 42,350
12/06/2026 45,500 -0.55 (-1.19%) 736,700 34,008.59 300,000 13,908.9 46,050 49,250 42,850
11/06/2026 46,050 -0.55 (-1.18%) 306,900 14,198.82 0 0 46,600 49,850 43,350
10/06/2026 46,600 0.2 (0.43%) 555,200 25,803.8 300,000 13,920 46,400 49,600 43,200
09/06/2026 46,400 0.1 (0.22%) 616,800 28,707.25 0 0 46,300 49,500 43,100
08/06/2026 46,300 0.65 (1.42%) 900,400 42,045.96 300,000 14,400 45,650 48,800 42,500
05/06/2026 45,650 -0.8 (-1.72%) 1,405,300 64,594.51 0 0 46,450 49,700 43,200
04/06/2026 46,450 -1.55 (-3.23%) 1,626,700 75,474.87 300,000 14,400 48,000 51,300 44,650
03/06/2026 48,000 -2.9 (-5.7%) 1,573,000 78,367.4 0 0 50,900 54,400 47,350
02/06/2026 50,900 -0.9 (-1.74%) 1,465,100 75,076.74 0 0 51,800 55,400 48,200
01/06/2026 51,800 -0.2 (-0.38%) 620,700 32,313.93 0 0 52,000 55,600 48,400
29/05/2026 52,000 -1 (-1.89%) 923,600 48,873.79 0 0 53,000 56,700 49,300
28/05/2026 53,000 -1 (-1.85%) 1,104,900 59,269.61 0 0 54,000 57,700 50,300
27/05/2026 54,000 -0.1 (-0.18%) 1,250,500 68,114.64 39,900 2,042.88 54,100 57,800 50,400
26/05/2026 54,100 0.1 (0.19%) 478,200 25,906.17 0 0 54,000 57,700 50,300
25/05/2026 54,000 0.8 (1.5%) 1,171,200 63,490.46 100,000 5,450 53,200 56,900 49,500
22/05/2026 53,200 0 (0%) 565,600 30,316.87 0 0 53,200 56,900 49,500
21/05/2026 53,200 0.9 (1.72%) 2,992,700 159,966.44 1,213,000 65,965 52,300 55,900 48,650
20/05/2026 52,300 0.7 (1.36%) 1,000,700 52,296.15 0 0 51,600 55,200 48,000
19/05/2026 51,600 -0.7 (-1.34%) 903,000 47,156.93 445,900 22,732.88 52,300 55,900 48,650
18/05/2026 52,300 0.8 (1.55%) 962,300 49,797.87 2,105,000 115,775 51,500 55,100 47,900
15/05/2026 51,500 -0.6 (-1.15%) 996,300 52,066.69 0 0 52,100 55,700 48,500
14/05/2026 52,100 0.6 (1.17%) 856,800 44,216.08 110,000 6,002.15 51,500 55,100 47,900
13/05/2026 54,500 0 (0%) 2,136,300 120,037.29 0 0 54,500 58,300 50,700
12/05/2026 54,500 1.7 (3.22%) 2,493,500 134,774.56 173,600 8,541.12 52,800 56,400 49,150
11/05/2026 52,800 1 (1.93%) 1,723,700 90,156.26 43,000 2,072.6 51,800 55,400 48,200
08/05/2026 51,800 0.6 (1.17%) 1,675,800 87,063.3 961,000 49,972 51,200 54,700 47,650
07/05/2026 51,200 1.8 (3.64%) 2,480,800 126,908.36 943,100 46,798.6 49,400 52,800 45,950
06/05/2026 49,400 1.3 (2.7%) 1,457,400 71,724.99 0 0 48,100 51,400 44,750
05/05/2026 48,100 1.1 (2.34%) 1,469,600 70,426.07 755,000 35,873.2 47,000 50,200 43,750
04/05/2026 47,000 -0.3 (-0.63%) 813,100 38,373.01 0 0 47,300 50,600 44,000
29/04/2026 47,300 1.7 (3.73%) 1,345,800 63,025.08 84,200 3,750.1 45,600 48,750 42,450
28/04/2026 45,600 -0.7 (-1.51%) 952,100 43,434.27 33,000 1,422.3 46,300 49,500 43,100
24/04/2026 46,300 -0.2 (-0.43%) 586,300 27,090.32 43,000 1,929.9 46,500 49,750 43,250
23/04/2026 46,500 -0.5 (-1.06%) 1,123,000 52,503.93 33,000 1,534.5 47,000 50,200 43,750
22/04/2026 47,000 -0.05 (-0.11%) 1,627,100 75,958.9 43,000 2,110.1 47,050 50,300 43,800
21/04/2026 47,050 1.05 (2.28%) 1,904,500 90,504.58 1,103,000 52,944 46,000 49,200 42,800
20/04/2026 46,000 0 (0%) 1,073,800 49,971.72 20,000 984 46,000 49,200 42,800
17/04/2026 46,000 -1.3 (-2.75%) 1,228,900 57,373.34 335,000 15,962.2 47,300 50,600 44,000
16/04/2026 47,300 -0.4 (-0.84%) 814,900 38,611.57 20,000 888 47,700 51,000 44,400
15/04/2026 47,700 -0.3 (-0.63%) 985,700 47,321.21 1,198,000 55,297.1 48,000 51,300 44,650
14/04/2026 48,000 0.05 (0.1%) 1,889,000 91,626.48 20,000 1,000 47,950 51,300 44,600
13/04/2026 47,950 -1.35 (-2.74%) 1,836,000 89,753.1 2,043,000 106,194.6 49,300 52,700 45,850
10/04/2026 49,300 1.3 (2.71%) 2,186,400 108,038.46 0 0 48,000 51,300 44,650
09/04/2026 48,000 0.5 (1.05%) 1,644,100 79,265.79 0 0 47,500 50,800 44,200
08/04/2026 47,500 -0.5 (-1.04%) 1,739,200 84,306.45 480,000 23,040 48,000 51,300 44,650
07/04/2026 48,000 1.9 (4.12%) 3,622,800 173,965.1 0 0 46,100 49,300 42,900
06/04/2026 46,100 3 (6.96%) 4,021,800 182,324.51 0 0 43,100 46,100 40,100
03/04/2026 43,100 1.3 (3.11%) 2,029,400 86,874.12 450,000 20,115 41,800 44,700 38,900
02/04/2026 41,800 -0.6 (-1.42%) 995,000 41,635.94 0 0 42,400 45,350 39,450
01/04/2026 42,400 0.5 (1.19%) 1,737,100 73,433.68 0 0 41,900 44,800 39,000
31/03/2026 41,900 -0.05 (-0.12%) 1,068,300 44,837.59 0 0 41,950 44,850 39,050
30/03/2026 41,950 0.15 (0.36%) 1,047,100 43,794.14 442,000 19,448 41,800 44,700 38,900
27/03/2026 41,800 0 (0%) 1,152,800 48,433.01 0 0 41,800 44,700 38,900
26/03/2026 41,800 0 (0%) 636,800 26,518.95 0 0 41,800 44,700 38,900
25/03/2026 41,800 -0.1 (-0.24%) 953,700 39,815.78 0 0 41,900 44,800 39,000

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