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 62,500 1.5 (2.46%) 1,500 93.65 0 0 61,000 67,100 54,900
24/09/2026 61,000 0 (0%) 1,408 85.87 0 0 61,000 67,100 54,900
23/09/2026 61,000 0 (0%) 5,000 305.3 0 0 61,000 67,100 54,900
22/09/2026 61,000 -0.2 (-0.33%) 1,802 110.4 0 0 61,200 67,300 55,100
21/09/2026 61,200 0 (0%) 1,814 111.02 0 0 61,200 67,300 55,100
18/09/2026 61,200 0.5 (0.82%) 900 54.81 0 0 60,700 66,700 54,700
17/09/2026 60,700 0.2 (0.33%) 258 15.67 0 0 60,500 66,500 54,500
16/09/2026 60,500 -4.2 (-6.49%) 391 23.91 0 0 64,700 71,100 58,300
15/09/2026 64,700 4.2 (6.94%) 1,324 85.7 0 0 60,500 66,500 54,500
14/09/2026 60,500 0.5 (0.83%) 5,548 347.56 0 0 60,000 66,000 54,000
11/09/2026 60,000 -1 (-1.64%) 2,630 158.36 0 0 61,000 67,100 54,900
10/09/2026 61,000 0 (0%) 4,000 242.36 0 0 61,000 67,100 54,900
09/09/2026 61,000 0 (0%) 820 50.02 0 0 61,000 67,100 54,900
08/09/2026 61,000 0 (0%) 100 6.1 0 0 61,000 67,100 54,900
07/09/2026 61,000 0 (0%) 1,413 86.17 0 0 61,000 67,100 54,900
04/09/2026 61,000 0 (0%) 401 24.46 0 0 61,000 67,100 54,900
03/09/2026 61,000 0 (0%) 2,630 160.56 0 0 61,000 67,100 54,900
28/08/2026 61,000 0.7 (1.16%) 3,437 208.9 0 0 60,300 66,300 54,300
27/08/2026 60,300 0.3 (0.5%) 108 6.52 0 0 60,000 66,000 54,000
26/08/2026 60,000 0 (0%) 5,405 324.31 0 0 60,000 66,000 54,000
25/08/2026 60,000 0.5 (0.84%) 510 30.46 0 0 59,500 65,400 53,600
24/08/2026 59,500 0 (0%) 2,267 135. 0 0 59,500 65,400 53,600
21/08/2026 59,500 -0.2 (-0.34%) 1,900 113.24 0 0 59,700 65,600 53,800
20/08/2026 59,700 0 (0%) 201 12 0 0 59,700 65,600 53,800
19/08/2026 59,700 -0.2 (-0.33%) 406 24.29 0 0 59,900 65,800 54,000
18/08/2026 59,900 -0.1 (-0.17%) 500 29.99 0 0 60,000 66,000 54,000
17/08/2026 60,000 0.2 (0.33%) 381 23.08 0 0 59,800 65,700 53,900
14/08/2026 59,800 -0.1 (-0.17%) 2,001 119.89 0 0 59,900 65,800 54,000
13/08/2026 59,900 -0.1 (-0.17%) 1,600 95.92 0 0 60,000 66,000 54,000
12/08/2026 60,000 0 (0%) 22,751 1,365.11 0 0 60,000 66,000 54,000
11/08/2026 60,000 0 (0%) 200 12 0 0 60,000 66,000 54,000
10/08/2026 60,000 0.2 (0.33%) 2,105 125.97 0 0 59,800 65,700 53,900
07/08/2026 59,800 -0.1 (-0.17%) 1,504 90.04 0 0 59,900 65,800 54,000
06/08/2026 59,900 0.1 (0.17%) 2,102 126.01 0 0 59,800 65,700 53,900
05/08/2026 59,800 -0.9 (-1.48%) 1,600 96.02 0 0 60,700 66,700 54,700
04/08/2026 60,700 0 (0%) 1,109 67.32 0 0 60,700 66,700 54,700
03/08/2026 60,700 0.8 (1.34%) 1,001 60.29 0 0 59,900 65,800 54,000
31/07/2026 59,900 -0.1 (-0.17%) 4,201 252.02 0 0 60,000 66,000 54,000
30/07/2026 60,000 1.5 (2.56%) 4,324 255.62 0 0 58,500 64,300 52,700
29/07/2026 58,500 -1 (-1.68%) 1,210 70.88 0 0 59,500 65,400 53,600
28/07/2026 59,500 0.7 (1.19%) 2,020 120.86 0 0 58,800 64,600 53,000
27/07/2026 58,800 -1.7 (-2.81%) 3,701 221.01 0 0 60,500 66,500 54,500
24/07/2026 60,500 -0.5 (-0.82%) 4,108 243.58 0 0 61,000 67,100 54,900
23/07/2026 61,000 -1.8 (-2.87%) 6,568 400.81 0 0 62,800 69,000 56,600
22/07/2026 62,800 -0.9 (-1.41%) 4,004 252.42 0 0 63,700 70,000 57,400
21/07/2026 63,700 0.2 (0.31%) 2,000 127.08 0 0 63,500 69,800 57,200
20/07/2026 63,500 -1.6 (-2.46%) 4,778 308.37 0 0 65,100 71,600 58,600
17/07/2026 65,100 -0.2 (-0.31%) 1,100 71.73 0 0 65,300 71,800 58,800
16/07/2026 65,300 -0.2 (-0.31%) 2,014 131.09 0 0 65,500 72,000 59,000
15/07/2026 65,500 -0.5 (-0.76%) 1,931 126.05 0 0 66,000 72,600 59,400
14/07/2026 66,000 0 (0%) 54 3.56 0 0 66,000 72,600 59,400
13/07/2026 66,000 0 (0%) 1,112 73.4 0 0 66,000 72,600 59,400
10/07/2026 66,000 0 (0%) 10 0.73 0 0 66,000 72,600 59,400
09/07/2026 66,000 -0.1 (-0.15%) 1,640 108.37 0 0 66,100 72,700 59,500
08/07/2026 66,100 0.5 (0.76%) 976 64.38 0 0 65,600 72,100 59,100
07/07/2026 65,600 0 (0%) 0 0 0 0 65,600 72,100 59,100
06/07/2026 65,600 0 (0%) 1,003 65.8 0 0 65,600 72,100 59,100
03/07/2026 65,600 0 (0%) 3,300 216.92 0 0 65,600 72,100 59,100
02/07/2026 65,600 -1.2 (-1.8%) 1,363 89.95 0 0 66,800 73,400 60,200
01/07/2026 66,800 0.8 (1.21%) 1,700 112.57 0 0 66,000 72,600 59,400
30/06/2026 66,000 0 (0%) 420 27.75 0 0 66,000 72,600 59,400
29/06/2026 66,000 0.9 (1.38%) 1,120 73.95 0 0 65,100 71,600 58,600
26/06/2026 65,100 0.1 (0.15%) 701 45.76 0 0 65,000 71,500 58,500
25/06/2026 65,000 -0.1 (-0.15%) 1,300 84.62 0 0 65,100 71,600 58,600
24/06/2026 65,100 -1.5 (-2.25%) 2,518 164. 0 0 66,600 73,200 60,000
23/06/2026 66,600 -0.8 (-1.19%) 2,446 162.57 0 0 67,400 74,100 60,700
22/06/2026 67,400 0.3 (0.45%) 152 10.36 0 0 67,100 73,800 60,400
19/06/2026 67,100 -0.1 (-0.15%) 800 53.02 0 0 67,200 73,900 60,500
18/06/2026 67,200 -2.8 (-4%) 874 58.87 0 0 70,000 77,000 63,000
17/06/2026 70,000 5.5 (8.53%) 3,400 227.99 0 0 64,500 70,900 58,100
16/06/2026 64,500 -0.5 (-0.77%) 201 12.97 0 0 65,000 71,500 58,500
15/06/2026 65,000 0.1 (0.15%) 5,693 371.01 0 0 64,900 71,300 58,500
12/06/2026 64,900 0 (0%) 2,207 142.94 0 0 64,900 71,300 58,500
11/06/2026 64,900 -0.1 (-0.15%) 1,901 123.49 0 0 65,000 71,500 58,500
10/06/2026 65,000 0.5 (0.78%) 1,700 110.15 0 0 64,500 70,900 58,100
09/06/2026 64,500 0 (0%) 1,500 96.75 0 0 64,500 70,900 58,100
08/06/2026 64,500 -0.1 (-0.15%) 1,910 122.66 0 0 64,600 71,000 58,200
05/06/2026 64,600 -0.4 (-0.62%) 917 59.49 0 0 65,000 71,500 58,500
04/06/2026 65,000 0 (0%) 4,800 312 0 0 65,000 71,500 58,500
03/06/2026 65,000 0.5 (0.78%) 1,303 83.49 0 0 64,500 70,900 58,100
02/06/2026 64,500 0 (0%) 900 58.05 0 0 64,500 70,900 58,100
01/06/2026 64,500 0 (0%) 600 38.68 0 0 64,500 70,900 58,100
29/05/2026 64,500 0 (0%) 200 12.87 0 0 64,500 70,900 58,100
28/05/2026 64,500 0 (0%) 100 6.45 0 0 64,500 70,900 58,100
27/05/2026 64,500 -0.4 (-0.62%) 2,201 141.97 0 0 64,900 71,300 58,500
26/05/2026 64,900 -0.1 (-0.15%) 400 25.99 0 0 65,000 71,500 58,500
25/05/2026 65,000 0.7 (1.09%) 1,437 93.74 0 0 64,300 70,700 57,900
22/05/2026 64,300 -0.2 (-0.31%) 1,000 64.09 0 0 64,500 70,900 58,100
21/05/2026 64,500 -0.5 (-0.77%) 3,400 220.3 0 0 65,000 71,500 58,500
20/05/2026 65,000 -0.9 (-1.37%) 1,600 103.99 0 0 65,900 72,400 59,400
19/05/2026 65,900 -0.1 (-0.15%) 900 58.9 0 0 66,000 72,600 59,400
18/05/2026 66,000 0 (0%) 1,600 105.51 0 0 66,000 72,600 59,400
15/05/2026 66,000 0 (0%) 101 6.67 0 0 66,000 72,600 59,400
14/05/2026 66,000 -0.1 (-0.15%) 100 6.6 0 0 66,100 72,700 59,500
13/05/2026 66,100 1.6 (2.48%) 2,500 160.77 0 0 64,500 70,900 58,100
12/05/2026 64,500 -1.8 (-2.71%) 1,806 116.95 0 0 66,300 72,900 59,700
11/05/2026 66,300 -0.2 (-0.3%) 400 26.27 0 0 66,500 73,100 59,900
08/05/2026 66,500 2 (3.1%) 401 26.54 0 0 64,500 70,900 58,100
07/05/2026 64,500 0 (0%) 0 0 0 0 64,500 70,900 58,100
06/05/2026 64,500 -0.5 (-0.77%) 5,000 322.5 0 0 65,000 71,500 58,500
05/05/2026 65,000 -1.3 (-1.96%) 6,140 399.87 0 0 66,300 72,900 59,700
04/05/2026 66,300 0 (0%) 4,071 269.64 0 0 66,300 72,900 59,700
29/04/2026 66,300 -0.2 (-0.3%) 1,900 126.2 0 0 66,500 73,100 59,900
28/04/2026 66,500 -0.5 (-0.75%) 1,401 93.18 0 0 67,000 73,700 60,300
24/04/2026 67,000 -0.4 (-0.59%) 600 40.13 0 0 67,400 74,100 60,700
23/04/2026 67,400 0 (0%) 400 26.81 0 0 67,400 74,100 60,700
22/04/2026 67,400 -0.6 (-0.88%) 1,030 69.1 0 0 68,000 74,800 61,200
21/04/2026 68,000 0 (0%) 0 0 0 0 68,000 74,800 61,200
20/04/2026 68,000 0 (0%) 618 42.02 0 0 68,000 74,800 61,200
17/04/2026 68,000 0.9 (1.34%) 201 13.54 0 0 67,100 73,800 60,400
16/04/2026 67,100 0.1 (0.15%) 200 13.41 0 0 67,000 73,700 60,300
15/04/2026 67,000 -0.5 (-0.74%) 1,107 75.2 0 0 67,500 74,200 60,800
14/04/2026 67,500 0 (0%) 4,000 270.03 0 0 67,500 74,200 60,800
13/04/2026 67,500 0 (0%) 400 27 0 0 67,500 74,200 60,800
10/04/2026 67,500 0 (0%) 521 35.17 0 0 67,500 74,200 60,800
09/04/2026 67,500 0 (0%) 1,130 76.28 0 0 67,500 74,200 60,800
08/04/2026 67,500 0.5 (0.75%) 2,402 162.16 0 0 67,000 73,700 60,300
07/04/2026 67,000 -1 (-1.47%) 303 20.3 0 0 68,000 74,800 61,200
06/04/2026 68,000 1.7 (2.56%) 204 13.87 0 0 66,300 72,900 59,700
03/04/2026 66,300 -1.5 (-2.21%) 1,205 80.89 0 0 67,800 74,500 61,100
02/04/2026 67,800 0.8 (1.19%) 1,202 81.71 0 0 67,000 73,700 60,300
01/04/2026 67,000 -1 (-1.47%) 3,878 262.57 0 0 68,000 74,800 61,200
31/03/2026 68,000 2 (3.03%) 2,282 152.14 0 0 66,000 72,600 59,400
30/03/2026 66,000 1.8 (2.8%) 5,226 343.52 0 0 64,200 70,600 57,800
27/03/2026 64,200 -1.3 (-1.98%) 771 49.75 0 0 65,500 72,000 59,000

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