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
29/09/2026 3,900 -0.1 (-2.5%) 39,700 155.81 0 0 4,000 4,400 3,600
28/09/2026 4,000 -0.1 (-2.44%) 20,300 81.2 0 0 4,100 4,500 3,700
25/09/2026 4,100 0.1 (2.5%) 8,105 32.93 0 0 4,000 4,400 3,600
24/09/2026 4,000 -0.1 (-2.44%) 19,300 77.55 0 0 4,100 4,500 3,700
23/09/2026 4,100 0 (0%) 9,900 40.6 0 0 4,100 4,500 3,700
22/09/2026 4,100 -0.1 (-2.38%) 14,450 59.26 0 0 4,200 4,600 3,800
21/09/2026 4,200 0 (0%) 11,600 48.72 0 0 4,200 4,600 3,800
18/09/2026 4,200 0 (0%) 13,300 55.35 0 0 4,200 4,600 3,800
17/09/2026 4,200 0.1 (2.44%) 31,804 130.41 0 0 4,100 4,500 3,700
16/09/2026 4,100 0 (0%) 25,200 103.31 0 0 4,100 4,500 3,700
15/09/2026 4,100 0 (0%) 50,396 205.54 0 0 4,100 4,500 3,700
14/09/2026 4,100 -0.1 (-2.38%) 16,604 68.23 0 0 4,200 4,600 3,800
11/09/2026 4,200 0.1 (2.44%) 75,701 321.02 0 0 4,100 4,500 3,700
10/09/2026 4,100 -0.1 (-2.38%) 1,650 6.81 0 0 4,200 4,600 3,800
09/09/2026 4,200 0 (0%) 4,900 20.56 0 0 4,200 4,600 3,800
08/09/2026 4,200 0 (0%) 24,715 103.59 0 0 4,200 4,600 3,800
07/09/2026 4,200 0 (0%) 6,212 25.53 0 0 4,200 4,600 3,800
04/09/2026 4,200 0 (0%) 12,902 53.77 0 0 4,200 4,600 3,800
03/09/2026 4,200 0 (0%) 18,100 75.92 0 0 4,200 4,600 3,800
28/08/2026 4,200 0 (0%) 2,300 9.46 0 0 4,200 4,600 3,800
27/08/2026 4,200 0 (0%) 1,000 4.2 0 0 4,200 4,600 3,800
26/08/2026 4,200 0.1 (2.44%) 18,400 76.41 0 0 4,100 4,500 3,700
25/08/2026 4,100 -0.1 (-2.38%) 48,961 200.74 0 0 4,200 4,600 3,800
24/08/2026 4,200 0 (0%) 18,848 79.06 0 0 4,200 4,600 3,800
21/08/2026 4,200 0 (0%) 11,752 48.8 0 0 4,200 4,600 3,800
20/08/2026 4,200 0 (0%) 8,223 34.2 0 0 4,200 4,600 3,800
19/08/2026 4,200 0 (0%) 100 0.42 0 0 4,200 4,600 3,800
18/08/2026 4,200 0 (0%) 4,716 19.69 0 0 4,200 4,600 3,800
17/08/2026 4,200 0 (0%) 2,600 10.81 0 0 4,200 4,600 3,800
14/08/2026 4,200 0 (0%) 42,300 174.6 0 0 4,200 4,600 3,800
13/08/2026 4,200 -0.1 (-2.33%) 14,510 61.19 0 0 4,300 4,700 3,900
12/08/2026 4,300 0 (0%) 3,841 16.53 0 0 4,300 4,700 3,900
11/08/2026 4,300 0 (0%) 20,802 89.45 0 0 4,300 4,700 3,900
10/08/2026 4,300 0 (0%) 18,403 78.61 0 0 4,300 4,700 3,900
07/08/2026 4,300 0.1 (2.38%) 43,700 186.71 0 0 4,200 4,600 3,800
06/08/2026 4,200 0 (0%) 8,429 34.67 0 0 4,200 4,600 3,800
05/08/2026 4,200 -0.1 (-2.33%) 16,801 70.62 0 0 4,300 4,700 3,900
04/08/2026 4,300 0.1 (2.38%) 26,612 111.05 0 0 4,200 4,600 3,800
03/08/2026 4,200 0 (0%) 21,044 88.15 0 0 4,200 4,600 3,800
31/07/2026 4,200 0.1 (2.44%) 15,300 61.99 0 0 4,100 4,500 3,700
30/07/2026 4,100 0.1 (2.5%) 38,210 153.6 0 0 4,000 4,400 3,600
29/07/2026 4,000 0 (0%) 12,100 48.43 0 0 4,000 4,400 3,600
28/07/2026 4,000 -0.1 (-2.44%) 75,230 303.09 0 0 4,100 4,500 3,700
27/07/2026 4,100 0 (0%) 28,810 118.48 0 0 4,100 4,500 3,700
24/07/2026 4,100 -0.2 (-4.65%) 9,300 38.73 0 0 4,300 4,700 3,900
23/07/2026 4,300 0 (0%) 46,892 193.56 0 0 4,300 4,700 3,900
22/07/2026 4,300 0 (0%) 14,300 60.43 0 0 4,300 4,700 3,900
21/07/2026 4,300 0 (0%) 12,200 53.03 0 0 4,300 4,700 3,900
20/07/2026 4,300 -0.1 (-2.27%) 30,601 132. 0 0 4,400 4,800 4,000
17/07/2026 4,400 0 (0%) 24,614 108.1 0 0 4,400 4,800 4,000
16/07/2026 4,400 0 (0%) 21,300 92.89 0 0 4,400 4,800 4,000
15/07/2026 4,400 0 (0%) 25,700 113.13 0 0 4,400 4,800 4,000
14/07/2026 4,400 -0.1 (-2.22%) 13,944 62.5 0 0 4,500 4,900 4,100
13/07/2026 4,500 0 (0%) 60,630 269.3 0 0 4,500 4,900 4,100
10/07/2026 4,500 0 (0%) 5,933 26.73 0 0 4,500 4,900 4,100
09/07/2026 4,500 -0.1 (-2.17%) 31,466 143.51 0 0 4,600 5,000 4,200
08/07/2026 4,600 0.1 (2.22%) 51,003 229.62 0 0 4,500 4,900 4,100
07/07/2026 4,500 0 (0%) 18,801 84.65 0 0 4,500 4,900 4,100
06/07/2026 4,500 -0.1 (-2.17%) 38,000 171 0 0 4,600 5,000 4,200
03/07/2026 4,600 0 (0%) 112,000 503.92 0 0 4,600 5,000 4,200
02/07/2026 4,600 0.1 (2.22%) 13,458 61.9 0 0 4,500 4,900 4,100
01/07/2026 4,500 -0.1 (-2.17%) 25,300 114.92 0 0 4,600 5,000 4,200
30/06/2026 4,600 0 (0%) 54,500 250.84 0 0 4,600 5,000 4,200
29/06/2026 4,600 0 (0%) 6,005 27.65 0 0 4,600 5,000 4,200
26/06/2026 4,600 -0.1 (-2.13%) 47,937 220.49 0 0 4,700 5,100 4,300
25/06/2026 4,700 0.1 (2.17%) 20,501 94.24 0 0 4,600 5,000 4,200
24/06/2026 4,600 0 (0%) 79,500 361.04 0 0 4,600 5,000 4,200
23/06/2026 4,600 -0.1 (-2.13%) 82,203 378.27 0 0 4,700 5,100 4,300
22/06/2026 4,700 0 (0%) 50,600 233.02 0 0 4,700 5,100 4,300
19/06/2026 4,700 0 (0%) 45,201 208.16 0 0 4,700 5,100 4,300
18/06/2026 4,700 0 (0%) 54,700 255 0 0 4,700 5,100 4,300
17/06/2026 4,700 0 (0%) 33,450 156.55 0 0 4,700 5,100 4,300
16/06/2026 4,700 -0.1 (-2.08%) 87,800 410.44 0 0 4,800 5,200 4,400
15/06/2026 4,800 0 (0%) 39,422 189.26 0 0 4,800 5,200 4,400
12/06/2026 4,800 0 (0%) 51,554 247.6 0 0 4,800 5,200 4,400
11/06/2026 4,800 -0.1 (-2.04%) 62,258 298.37 0 0 4,900 5,300 4,500
10/06/2026 4,900 0 (0%) 69,801 335.06 0 0 4,900 5,300 4,500
09/06/2026 4,900 0 (0%) 68,010 326.52 0 0 4,900 5,300 4,500
08/06/2026 4,900 0 (0%) 59,504 283.93 0 0 4,900 5,300 4,500
05/06/2026 4,900 0 (0%) 76,200 368.6 0 0 4,900 5,300 4,500
04/06/2026 4,900 -0.2 (-3.92%) 184,306 897.01 0 0 5,100 5,600 4,600
03/06/2026 5,100 -0.1 (-1.92%) 28,853 147.07 0 0 5,200 5,700 4,700
02/06/2026 5,200 0.4 (8.33%) 567,057 2,879.51 0 0 4,800 5,200 4,400
01/06/2026 4,800 0 (0%) 21,756 104.46 0 0 4,800 5,200 4,400
29/05/2026 4,800 0 (0%) 42,225 202.71 0 0 4,800 5,200 4,400
28/05/2026 4,800 0 (0%) 19,900 96.19 0 0 4,800 5,200 4,400
27/05/2026 4,800 0 (0%) 71,928 346.54 0 0 4,800 5,200 4,400
26/05/2026 4,800 0 (0%) 36,607 175.65 0 0 4,800 5,200 4,400
25/05/2026 4,800 0 (0%) 90,402 431.31 0 0 4,800 5,200 4,400
22/05/2026 4,800 -0.1 (-2.04%) 108,840 523.89 0 0 4,900 5,300 4,500
21/05/2026 4,900 0.2 (4.26%) 86,437 410.69 0 0 4,700 5,100 4,300
20/05/2026 4,700 0 (0%) 129,714 603.28 0 0 4,700 5,100 4,300
19/05/2026 4,700 -0.1 (-2.08%) 209,839 1,000.87 0 0 4,800 5,200 4,400
18/05/2026 4,800 -0.2 (-4%) 53,932 263.43 0 0 5,000 5,500 4,500
15/05/2026 5,000 0.1 (2.04%) 128,116 640.57 0 0 4,900 5,300 4,500
14/05/2026 4,900 -0.1 (-2%) 75,867 378.52 0 0 5,000 5,500 4,500
13/05/2026 5,000 -0.2 (-3.85%) 176,528 885.36 0 0 5,200 5,700 4,700
12/05/2026 5,200 0 (0%) 146,635 756.15 0 0 5,200 5,700 4,700
11/05/2026 5,200 0 (0%) 79,099 410.59 0 0 5,200 5,700 4,700
08/05/2026 5,200 -0.2 (-3.7%) 198,519 1,035.21 0 0 5,400 5,900 4,900
07/05/2026 5,400 0 (0%) 47,376 251.11 0 0 5,400 5,900 4,900
06/05/2026 5,400 -0.1 (-1.82%) 346,333 1,837.22 0 0 5,500 6,000 5,000
05/05/2026 5,500 0.1 (1.85%) 84,511 456.23 0 0 5,400 5,900 4,900
04/05/2026 5,400 0 (0%) 250,520 1,341.6 0 0 5,400 5,900 4,900
29/04/2026 5,400 0 (0%) 103,623 556.52 0 0 5,400 5,900 4,900
28/04/2026 5,400 -0.1 (-1.82%) 142,717 768.01 0 0 5,500 6,000 5,000
24/04/2026 5,500 0.3 (5.77%) 346,314 1,855.83 0 0 5,200 5,700 4,700
23/04/2026 5,200 -0.1 (-1.89%) 300,969 1,577.23 0 0 5,300 5,800 4,800
22/04/2026 5,300 -0.1 (-1.85%) 160,786 854.62 0 0 5,400 5,900 4,900
21/04/2026 5,400 -0.2 (-3.57%) 290,958 1,572.81 0 0 5,600 6,100 5,100
20/04/2026 5,600 0 (0%) 130,498 734.28 0 0 5,600 6,100 5,100
17/04/2026 5,600 0.1 (1.82%) 460,255 2,605.47 0 0 5,500 6,000 5,000
16/04/2026 5,500 0 (0%) 321,058 1,736.48 0 0 5,500 6,000 5,000
15/04/2026 5,500 0 (0%) 207,822 1,130.45 0 0 5,500 6,000 5,000
14/04/2026 5,500 0.2 (3.77%) 648,463 3,632.82 0 0 5,300 5,800 4,800
13/04/2026 5,300 -0.1 (-1.85%) 126,948 669.56 0 0 5,400 5,900 4,900
10/04/2026 5,400 0 (0%) 690,718 3,688.86 0 0 5,400 5,900 4,900
09/04/2026 5,400 -0.2 (-3.57%) 283,989 1,534.86 0 0 5,600 6,100 5,100
08/04/2026 5,600 0 (0%) 518,887 2,947.63 0 0 5,600 6,100 5,100
07/04/2026 5,600 0.5 (9.8%) 369,532 1,985.74 0 0 5,100 5,600 4,600
06/04/2026 5,100 -0.4 (-7.27%) 514,525 2,711.66 0 0 5,500 6,000 5,000
03/04/2026 5,500 -0.3 (-5.17%) 734,740 4,280.86 0 0 5,800 6,300 5,300
02/04/2026 5,800 0.3 (5.45%) 1,511,276 9,010.55 0 0 5,500 6,000 5,000
01/04/2026 5,500 0.5 (10%) 471,859 2,570.8 0 0 5,000 5,500 4,500
31/03/2026 5,000 0.2 (4.17%) 433,649 2,165.72 0 0 4,800 5,200 4,400
30/03/2026 4,800 0.1 (2.13%) 81,585 383.81 0 0 4,700 5,100 4,300

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