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 130,400 0.6 (0.46%) 3,100 404.5 0 0 129,800 138,800 120,800
24/09/2026 129,800 0 (0%) 17,000 2,217.86 0 0 129,800 138,800 120,800
23/09/2026 129,800 0 (0%) 900 116.88 0 0 129,800 138,800 120,800
22/09/2026 129,800 0.3 (0.23%) 1,600 207.69 0 0 129,500 138,500 120,500
21/09/2026 129,500 0.5 (0.39%) 11,500 1,489.15 0 0 129,000 138,000 120,000
18/09/2026 129,000 0 (0%) 8,600 1,110.86 0 0 129,000 138,000 120,000
17/09/2026 129,000 0 (0%) 4,400 567.73 0 0 129,000 138,000 120,000
16/09/2026 129,000 -0.1 (-0.08%) 22,400 2,892.12 0 0 129,100 138,100 120,100
15/09/2026 129,100 -0.1 (-0.08%) 11,800 1,523.24 0 0 129,200 138,200 120,200
14/09/2026 129,200 0.1 (0.08%) 11,500 1,483.59 0 0 129,100 138,100 120,100
11/09/2026 129,100 -0.2 (-0.15%) 3,000 388.06 0 0 129,300 138,300 120,300
10/09/2026 129,300 0.8 (0.62%) 19,800 2,548.01 0 0 128,500 137,400 119,600
09/09/2026 128,500 0.1 (0.08%) 14,100 1,814.01 0 0 128,400 137,300 119,500
08/09/2026 128,400 0.1 (0.08%) 7,500 963.04 0 0 128,300 137,200 119,400
07/09/2026 128,300 0.2 (0.16%) 1,900 243.66 0 0 128,100 137,000 119,200
04/09/2026 128,100 -0.5 (-0.39%) 9,900 1,263.41 0 0 128,600 137,600 119,600
03/09/2026 128,600 0.6 (0.47%) 2,200 283.97 0 0 128,000 136,900 119,100
28/08/2026 128,000 0 (0%) 5,600 716.9 0 0 128,000 136,900 119,100
27/08/2026 128,000 -0.7 (-0.54%) 6,100 781.67 0 0 128,700 137,700 119,700
26/08/2026 128,700 0.5 (0.39%) 6,900 884.37 0 0 128,200 137,100 119,300
25/08/2026 128,200 -0.9 (-0.7%) 5,000 642.12 0 0 129,100 138,100 120,100
24/08/2026 129,100 1 (0.78%) 12,700 1,628.68 0 0 128,100 137,000 119,200
21/08/2026 128,100 0.9 (0.71%) 9,800 1,249.55 0 0 127,200 136,100 118,300
20/08/2026 127,200 0.5 (0.39%) 5,600 710.11 0 0 126,700 135,500 117,900
19/08/2026 126,700 -1 (-0.78%) 4,300 546.03 0 0 127,700 136,600 118,800
18/08/2026 127,700 -1 (-0.78%) 8,300 1,062.7 0 0 128,700 137,700 119,700
17/08/2026 128,700 0.7 (0.55%) 9,700 1,250.32 0 0 128,000 136,900 119,100
14/08/2026 128,000 -0.9 (-0.7%) 8,100 1,039.55 0 0 128,900 137,900 119,900
13/08/2026 128,900 0 (0%) 30,000 3,873.26 0 0 128,900 137,900 119,900
12/08/2026 128,900 0.2 (0.16%) 6,400 825.01 0 0 128,700 137,700 119,700
11/08/2026 128,700 -0.3 (-0.23%) 18,100 2,335.69 0 0 129,000 138,000 120,000
10/08/2026 129,000 1.5 (1.18%) 2,700 348.03 0 0 127,500 136,400 118,600
07/08/2026 127,500 -1.4 (-1.09%) 24,700 3,183.08 0 0 128,900 137,900 119,900
06/08/2026 128,900 -0.3 (-0.23%) 4,600 590.29 0 0 129,200 138,200 120,200
05/08/2026 129,200 -1.2 (-0.92%) 11,300 1,452.56 0 0 130,400 139,500 121,300
04/08/2026 130,400 1.4 (1.09%) 2,400 311.29 0 0 129,000 138,000 120,000
03/08/2026 129,000 1.5 (1.18%) 4,500 575.32 0 0 127,500 136,400 118,600
31/07/2026 127,500 -0.5 (-0.39%) 800 102.26 0 0 128,000 136,900 119,100
30/07/2026 128,000 0 (0%) 1,600 204.77 0 0 128,000 136,900 119,100
29/07/2026 128,000 2 (1.59%) 500 63.24 0 0 126,000 134,800 117,200
28/07/2026 126,000 0 (0%) 3,400 429.21 0 0 126,000 134,800 117,200
27/07/2026 126,000 -1.6 (-1.25%) 7,400 936.18 0 0 127,600 136,500 118,700
24/07/2026 127,600 -0.1 (-0.08%) 4,500 574.26 0 0 127,700 136,600 118,800
23/07/2026 127,700 -2 (-1.54%) 4,300 545.88 0 0 129,700 138,700 120,700
22/07/2026 129,700 -0.3 (-0.23%) 4,300 551.21 0 0 130,000 139,100 120,900
21/07/2026 130,000 -0.5 (-0.38%) 3,600 468.57 0 0 130,500 139,600 121,400
20/07/2026 130,500 -0.5 (-0.38%) 14,900 1,932.44 0 0 131,000 140,100 121,900
17/07/2026 131,000 2 (1.55%) 6,800 877.48 0 0 129,000 138,000 120,000
16/07/2026 129,000 0.1 (0.08%) 11,100 1,430.73 0 0 128,900 137,900 119,900
15/07/2026 128,900 -0.5 (-0.39%) 5,900 761.82 0 0 129,400 138,400 120,400
14/07/2026 129,400 0.2 (0.15%) 3,800 490.31 0 0 129,200 138,200 120,200
13/07/2026 129,200 -1.1 (-0.84%) 22,900 2,971.78 0 0 130,300 139,400 121,200
10/07/2026 130,300 0 (0%) 10,300 1,337.86 0 0 130,300 139,400 121,200
09/07/2026 130,300 -0.6 (-0.46%) 10,700 1,397.39 0 0 130,900 140,000 121,800
08/07/2026 130,900 -0.7 (-0.53%) 23,100 3,015.27 0 0 131,600 140,800 122,400
07/07/2026 131,600 -1.2 (-0.9%) 10,400 1,358.81 0 0 132,800 142,000 123,600
06/07/2026 132,800 -0.5 (-0.38%) 16,000 2,121.97 0 0 133,300 142,600 124,000
03/07/2026 133,300 -1.5 (-1.11%) 19,400 2,594.49 0 0 134,800 144,200 125,400
02/07/2026 134,800 0.1 (0.07%) 9,000 1,206.87 0 0 134,700 144,100 125,300
01/07/2026 134,700 0.7 (0.52%) 8,800 1,182.69 0 0 134,000 143,300 124,700
30/06/2026 134,000 -1 (-0.74%) 17,300 2,328.49 0 0 135,000 144,400 125,600
29/06/2026 135,000 -1 (-0.74%) 9,000 1,215.91 0 0 136,000 145,500 126,500
26/06/2026 136,000 0 (0%) 1,400 189.5 0 0 136,000 145,500 126,500
25/06/2026 136,000 0 (0%) 13,000 1,758.51 0 0 136,000 145,500 126,500
24/06/2026 136,000 0 (0%) 6,300 856.89 0 0 136,000 145,500 126,500
23/06/2026 136,000 -1 (-0.73%) 7,700 1,050.75 0 0 137,000 146,500 127,500
22/06/2026 137,000 -0.9 (-0.65%) 15,900 2,175.19 0 0 137,900 147,500 128,300
19/06/2026 137,900 0 (0%) 1,500 206.74 0 0 137,900 147,500 128,300
18/06/2026 137,900 -0.5 (-0.36%) 11,100 1,527.39 0 0 138,400 148,000 128,800
17/06/2026 138,400 0 (0%) 2,800 386.75 0 0 138,400 148,000 128,800
16/06/2026 138,400 -0.1 (-0.07%) 5,300 732.24 0 0 138,500 148,100 128,900
15/06/2026 138,500 0.7 (0.51%) 6,900 951.29 0 0 137,800 147,400 128,200
12/06/2026 137,800 0 (0%) 5,000 687.6 0 0 137,800 147,400 128,200
11/06/2026 137,800 0 (0%) 6,700 920.43 0 0 137,800 147,400 128,200
10/06/2026 137,800 0.1 (0.07%) 2,800 385.5 0 0 137,700 147,300 128,100
09/06/2026 137,700 0 (0%) 6,600 905.8 0 0 137,700 147,300 128,100
08/06/2026 137,700 -0.6 (-0.43%) 4,200 579.48 0 0 138,300 147,900 128,700
05/06/2026 138,300 0.3 (0.22%) 4,300 593.43 0 0 138,000 147,600 128,400
04/06/2026 138,000 -1.3 (-0.93%) 9,100 1,258.89 0 0 139,300 149,000 129,600
03/06/2026 139,300 -1 (-0.71%) 6,200 857.79 0 0 140,300 150,100 130,500
02/06/2026 140,300 -0.1 (-0.07%) 4,900 680.82 0 0 140,400 150,200 130,600
01/06/2026 140,400 0 (0%) 5,000 703.67 0 0 140,400 150,200 130,600
29/05/2026 140,400 0.6 (0.43%) 1,400 196.27 0 0 139,800 149,500 130,100
28/05/2026 139,800 0.3 (0.22%) 700 97.93 0 0 139,500 149,200 129,800
27/05/2026 139,500 0 (0%) 11,700 1,634.54 0 0 139,500 149,200 129,800
26/05/2026 139,500 1.2 (0.87%) 2,000 278.52 0 0 138,300 147,900 128,700
25/05/2026 138,300 0.5 (0.36%) 5,100 704.5 0 0 137,800 147,400 128,200
22/05/2026 137,800 -0.7 (-0.51%) 3,200 441.41 0 0 138,500 148,100 128,900
21/05/2026 138,500 -0.1 (-0.07%) 500 69.17 0 0 138,600 148,300 128,900
20/05/2026 138,600 -0.4 (-0.29%) 4,400 605.59 0 0 139,000 148,700 129,300
19/05/2026 139,000 -0.1 (-0.07%) 7,800 1,082.54 0 0 139,100 148,800 129,400
18/05/2026 139,100 0.1 (0.07%) 2,200 305.85 0 0 139,000 148,700 129,300
15/05/2026 139,000 0 (0%) 1,800 249.95 0 0 139,000 148,700 129,300
14/05/2026 139,000 0 (0%) 2,600 361.17 0 0 139,000 148,700 129,300
13/05/2026 139,000 -0.5 (-0.36%) 7,600 1,055.96 0 0 139,500 149,200 129,800
12/05/2026 139,500 0.3 (0.22%) 3,800 528.4 0 0 139,200 148,900 129,500
11/05/2026 139,200 -1.1 (-0.78%) 5,100 711.91 0 0 140,300 150,100 130,500
08/05/2026 140,300 -0.1 (-0.07%) 9,500 1,332.06 0 0 140,400 150,200 130,600
07/05/2026 140,400 0 (0%) 12,200 1,709.7 0 0 140,400 150,200 130,600
06/05/2026 140,400 0 (0%) 12,800 1,794.64 0 0 140,400 150,200 130,600
05/05/2026 140,400 -1.6 (-1.13%) 8,300 1,163.88 0 0 142,000 151,900 132,100
04/05/2026 142,000 0.7 (0.5%) 3,000 423.96 0 0 141,300 151,100 131,500
29/04/2026 141,300 0.1 (0.07%) 3,900 547.43 0 0 141,200 151,000 131,400
28/04/2026 141,200 -0.6 (-0.42%) 7,600 1,075.07 0 0 141,800 151,700 131,900
24/04/2026 141,800 -0.2 (-0.14%) 1,700 240.21 0 0 142,000 151,900 132,100
23/04/2026 142,000 0 (0%) 3,600 507.95 0 0 142,000 151,900 132,100
22/04/2026 142,000 0.3 (0.21%) 7,400 1,049.09 0 0 141,700 151,600 131,800
21/04/2026 141,700 -1 (-0.7%) 4,400 624.86 0 0 142,700 152,600 132,800
20/04/2026 142,700 -0.1 (-0.07%) 8,000 1,141.53 0 0 142,800 152,700 132,900
17/04/2026 142,800 -0.2 (-0.14%) 3,800 540.25 0 0 143,000 153,000 133,000
16/04/2026 143,000 0 (0%) 5,300 754.49 0 0 143,000 153,000 133,000
15/04/2026 143,000 0 (0%) 2,700 386.24 0 0 143,000 153,000 133,000
14/04/2026 143,000 -0.1 (-0.07%) 5,900 845.58 0 0 143,100 153,100 133,100
13/04/2026 143,100 -0.9 (-0.63%) 3,000 426.9 0 0 144,000 154,000 134,000
10/04/2026 144,000 0.6 (0.42%) 2,300 329.76 0 0 143,400 153,400 133,400
09/04/2026 143,400 -1.5 (-1.04%) 500 71.48 0 0 144,900 155,000 134,800
08/04/2026 144,900 2.9 (2.04%) 16,800 2,409.53 0 0 142,000 151,900 132,100
07/04/2026 142,000 -0.1 (-0.07%) 5,000 710.1 0 0 142,100 152,000 132,200
06/04/2026 142,100 0 (0%) 4,300 610.67 0 0 142,100 152,000 132,200
03/04/2026 142,100 0 (0%) 6,300 893.24 0 0 142,100 152,000 132,200
02/04/2026 142,100 -0.7 (-0.49%) 5,900 839.44 0 0 142,800 152,700 132,900
01/04/2026 142,800 0 (0%) 6,900 985.53 0 0 142,800 152,700 132,900
31/03/2026 142,800 -1.5 (-1.04%) 5,700 816.45 0 0 144,300 154,400 134,200
30/03/2026 144,300 0.9 (0.63%) 6,700 942.8 0 0 143,400 153,400 133,400
27/03/2026 143,400 0 (0%) 9,200 1,324.99 0 0 143,400 153,400 133,400

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