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 52,500 -0.4 (-0.76%) 174,752 9,185.69 0 0 52,900 58,100 47,700
24/09/2026 52,900 -0.6 (-1.12%) 68,978 3,651.11 0 0 53,500 58,800 48,200
23/09/2026 53,500 0 (0%) 208,886 11,330.52 0 0 53,500 58,800 48,200
22/09/2026 53,500 1 (1.9%) 187,934 9,968.53 0 0 52,500 57,700 47,300
21/09/2026 52,500 0 (0%) 118,161 6,182.68 0 0 52,500 57,700 47,300
18/09/2026 52,500 -0.2 (-0.38%) 104,130 5,542.51 0 0 52,700 57,900 47,500
17/09/2026 52,700 0.4 (0.76%) 346,732 18,216.92 0 0 52,300 57,500 47,100
16/09/2026 52,300 0 (0%) 101,321 5,292.04 0 0 52,300 57,500 47,100
15/09/2026 52,300 0.9 (1.75%) 164,580 8,516.71 0 0 51,400 56,500 46,300
14/09/2026 51,400 -2.5 (-4.64%) 249,276 13,027.23 0 0 53,900 59,200 48,600
11/09/2026 53,900 -1.2 (-2.18%) 237,438 12,858.7 0 0 55,100 60,600 49,600
10/09/2026 55,100 2.8 (5.35%) 1,058,186 57,754.59 0 0 52,300 57,500 47,100
09/09/2026 52,300 1.1 (2.15%) 235,110 12,131.16 0 0 51,200 56,300 46,100
08/09/2026 51,200 -0.3 (-0.58%) 86,376 4,412.55 0 0 51,500 56,600 46,400
07/09/2026 51,500 1.4 (2.79%) 346,328 17,842.44 0 0 50,100 55,100 45,100
04/09/2026 50,100 0 (0%) 68,982 3,450.97 0 0 50,100 55,100 45,100
03/09/2026 50,100 0 (0%) 119,616 5,980.08 0 0 50,100 55,100 45,100
28/08/2026 50,100 -0.3 (-0.6%) 89,453 4,498.43 0 0 50,400 55,400 45,400
27/08/2026 50,400 0 (0%) 97,199 4,881.89 0 0 50,400 55,400 45,400
26/08/2026 50,400 0 (0%) 133,288 6,735.63 0 0 50,400 55,400 45,400
25/08/2026 50,400 -0.4 (-0.79%) 141,246 7,138.46 0 0 50,800 55,800 45,800
24/08/2026 50,800 -0.2 (-0.39%) 131,780 6,719.09 0 0 51,000 56,100 45,900
21/08/2026 51,000 0.2 (0.39%) 137,321 6,958.21 0 0 50,800 55,800 45,800
20/08/2026 50,800 0.3 (0.59%) 158,798 8,001.86 0 0 50,500 55,500 45,500
19/08/2026 50,500 -1.4 (-2.7%) 276,651 14,006.73 0 0 51,900 57,000 46,800
18/08/2026 51,900 1 (1.96%) 141,629 7,324.64 0 0 50,900 55,900 45,900
17/08/2026 50,900 -1.4 (-2.68%) 326,721 16,943.11 0 0 52,300 57,500 47,100
14/08/2026 52,300 0.5 (0.97%) 456,862 24,314.76 0 0 51,800 56,900 46,700
13/08/2026 51,800 3 (6.15%) 652,419 33,458.73 0 0 48,800 53,600 44,000
12/08/2026 48,800 0.6 (1.24%) 57,370 2,796.63 0 0 48,200 53,000 43,400
11/08/2026 48,200 -0.8 (-1.63%) 157,515 7,657.41 0 0 49,000 53,900 44,100
10/08/2026 49,000 0.3 (0.62%) 124,089 6,086.24 0 0 48,700 53,500 43,900
07/08/2026 48,700 0.4 (0.83%) 239,804 11,717.11 0 0 48,300 53,100 43,500
06/08/2026 48,300 -0.4 (-0.82%) 23,063 1,115.81 0 0 48,700 53,500 43,900
05/08/2026 48,700 -0.5 (-1.02%) 276,866 13,344.96 0 0 49,200 54,100 44,300
04/08/2026 49,200 0.6 (1.23%) 59,550 2,924.74 0 0 48,600 53,400 43,800
03/08/2026 48,600 0.7 (1.46%) 98,845 4,799.22 0 0 47,900 52,600 43,200
31/07/2026 47,900 -0.5 (-1.03%) 72,342 3,481.53 0 0 48,400 53,200 43,600
30/07/2026 48,400 -0.2 (-0.41%) 297,506 14,380.95 0 0 48,600 53,400 43,800
29/07/2026 48,600 0 (0%) 24,712 1,195.05 0 0 48,600 53,400 43,800
28/07/2026 48,600 0.2 (0.41%) 42,692 2,077.99 0 0 48,400 53,200 43,600
27/07/2026 48,400 -0.1 (-0.21%) 59,566 2,933.61 0 0 48,500 53,300 43,700
24/07/2026 48,500 0.1 (0.21%) 40,019 1,939.97 0 0 48,400 53,200 43,600
23/07/2026 48,400 0.8 (1.68%) 73,072 3,534.08 0 0 47,600 52,300 42,900
22/07/2026 47,600 -0.6 (-1.24%) 18,470 882.75 0 0 48,200 53,000 43,400
21/07/2026 48,200 0.2 (0.42%) 87,620 4,171.14 0 0 48,000 52,800 43,200
20/07/2026 48,000 -1.1 (-2.24%) 73,688 3,554.7 0 0 49,100 54,000 44,200
17/07/2026 49,100 0.9 (1.87%) 24,611 1,203.89 0 0 48,200 53,000 43,400
16/07/2026 48,200 0.1 (0.21%) 29,346 1,411.69 0 0 48,100 52,900 43,300
15/07/2026 48,100 -0.9 (-1.84%) 23,650 1,144.59 0 0 49,000 53,900 44,100
14/07/2026 49,000 0.5 (1.03%) 31,058 1,493.05 0 0 48,500 53,300 43,700
13/07/2026 48,500 -0.5 (-1.02%) 65,969 3,184.37 0 0 49,000 53,900 44,100
10/07/2026 49,000 -0.3 (-0.61%) 20,637 1,014.06 0 0 49,300 54,200 44,400
09/07/2026 49,300 -0.4 (-0.8%) 32,472 1,602.44 0 0 49,700 54,600 44,800
08/07/2026 49,700 -0.1 (-0.2%) 39,179 1,946.71 0 0 49,800 54,700 44,900
07/07/2026 49,800 0 (0%) 37,454 1,863.94 0 0 49,800 54,700 44,900
06/07/2026 49,800 -0.8 (-1.58%) 102,158 5,125.43 0 0 50,600 55,600 45,600
03/07/2026 50,600 -0.2 (-0.39%) 46,611 2,358.83 0 0 50,800 55,800 45,800
02/07/2026 50,800 0.4 (0.79%) 190,455 9,689.54 0 0 50,400 55,400 45,400
01/07/2026 50,400 0.1 (0.2%) 24,054 1,211.9 0 0 50,300 55,300 45,300
30/06/2026 50,300 0 (0%) 499,990 25,384.09 0 0 50,300 55,300 45,300
29/06/2026 50,300 -0.5 (-0.98%) 125,791 6,342.73 0 0 50,800 55,800 45,800
26/06/2026 50,800 0.1 (0.2%) 76,377 3,886.23 0 0 50,700 55,700 45,700
25/06/2026 50,700 -0.1 (-0.2%) 28,148 1,433.46 0 0 50,800 55,800 45,800
24/06/2026 50,800 0.5 (0.99%) 90,697 4,598.11 0 0 50,300 55,300 45,300
23/06/2026 50,300 -0.8 (-1.57%) 77,618 3,950.65 0 0 51,100 56,200 46,000
22/06/2026 51,100 0.2 (0.39%) 72,169 3,679.5 0 0 50,900 55,900 45,900
19/06/2026 50,900 0.1 (0.2%) 33,696 1,715.49 0 0 50,800 55,800 45,800
18/06/2026 50,800 0.6 (1.2%) 252,970 12,912.63 0 0 50,200 55,200 45,200
17/06/2026 50,200 0.3 (0.6%) 35,117 1,764.57 0 0 49,900 54,800 45,000
16/06/2026 49,900 0 (0%) 28,745 1,432.8 33,357 1,501.07 49,900 54,800 45,000
15/06/2026 49,900 0 (0%) 39,105 1,953.98 11,835 532.58 49,900 54,800 45,000
12/06/2026 49,900 -0.1 (-0.2%) 32,502 1,622.89 0 0 50,000 55,000 45,000
11/06/2026 50,000 0 (0%) 68,298 3,416.21 0 0 50,000 55,000 45,000
10/06/2026 50,000 0.4 (0.81%) 66,664 3,332.53 0 0 49,600 54,500 44,700
09/06/2026 59,500 -0.4 (-0.67%) 55,602 3,327.93 0 0 59,900 65,800 54,000
08/06/2026 59,900 -0.4 (-0.66%) 77,294 4,637.74 0 0 60,300 66,300 54,300
05/06/2026 60,300 1 (1.69%) 34,608 2,070.64 0 0 59,300 65,200 53,400
04/06/2026 59,300 -0.3 (-0.5%) 43,509 2,584.12 0 0 59,600 65,500 53,700
03/06/2026 59,600 0.4 (0.68%) 41,379 2,461.71 0 0 59,200 65,100 53,300
02/06/2026 59,200 -0.5 (-0.84%) 55,267 3,269.65 0 0 59,700 65,600 53,800
01/06/2026 59,700 -0.4 (-0.67%) 41,363 2,464.79 0 0 60,100 66,100 54,100
29/05/2026 60,100 0 (0%) 56,534 3,399.07 0 0 60,100 66,100 54,100
28/05/2026 60,100 -0.8 (-1.31%) 78,455 4,704.37 0 0 60,900 66,900 54,900
27/05/2026 60,900 1.7 (2.87%) 144,077 8,675.71 0 0 59,200 65,100 53,300
26/05/2026 59,200 0.1 (0.17%) 34,689 2,056.14 0 0 59,100 65,000 53,200
25/05/2026 60,600 0 (0%) 44,696 2,719.8 0 0 60,600 66,600 54,600
22/05/2026 60,600 -0.6 (-0.98%) 50,967 3,101.74 0 0 61,200 67,300 55,100
21/05/2026 61,200 1.1 (1.83%) 56,645 3,460.03 0 0 60,100 66,100 54,100
20/05/2026 60,100 -1 (-1.64%) 57,484 3,478.45 0 0 61,100 67,200 55,000
19/05/2026 61,100 -0.6 (-0.97%) 136,546 8,363.62 0 0 61,700 67,800 55,600
18/05/2026 61,700 -0.3 (-0.48%) 52,664 3,255.79 0 0 62,000 68,200 55,800
15/05/2026 62,000 0.1 (0.16%) 92,364 5,728.19 0 0 61,900 68,000 55,800
14/05/2026 61,900 0.2 (0.32%) 39,085 2,414.31 0 0 61,700 67,800 55,600
13/05/2026 61,700 0 (0%) 126,018 7,816. 0 0 61,700 67,800 55,600
12/05/2026 61,700 0.1 (0.16%) 131,154 8,117.44 0 0 61,600 67,700 55,500
11/05/2026 61,600 0.5 (0.82%) 283,045 17,498.68 0 0 61,100 67,200 55,000
08/05/2026 61,100 -0.9 (-1.45%) 155,573 9,550.27 0 0 62,000 68,200 55,800
07/05/2026 62,000 1.9 (3.16%) 354,638 21,765.15 0 0 60,100 66,100 54,100
06/05/2026 60,100 -0.4 (-0.66%) 56,087 3,369.98 0 0 60,500 66,500 54,500
05/05/2026 60,500 1.7 (2.89%) 202,129 12,091.58 0 0 58,800 64,600 53,000
04/05/2026 58,800 0.3 (0.51%) 14,466 853. 0 0 58,500 64,300 52,700
29/04/2026 58,500 -0.7 (-1.18%) 101,372 5,945.12 0 0 59,200 65,100 53,300
28/04/2026 59,200 0.1 (0.17%) 52,142 3,097.11 0 0 59,100 65,000 53,200
24/04/2026 59,100 -1 (-1.66%) 97,935 5,828.04 0 0 60,100 66,100 54,100
23/04/2026 60,100 -1.1 (-1.8%) 167,687 10,109.6 0 0 61,200 67,300 55,100
22/04/2026 61,200 -0.2 (-0.33%) 146,668 9,006.88 0 0 61,400 67,500 55,300
21/04/2026 61,400 0.4 (0.66%) 160,806 9,851.04 0 0 61,000 67,100 54,900
20/04/2026 61,000 1.1 (1.84%) 318,757 19,232.97 0 0 59,900 65,800 54,000
17/04/2026 59,900 0.7 (1.18%) 156,263 9,338.75 0 0 59,200 65,100 53,300
16/04/2026 59,200 0.1 (0.17%) 172,637 10,159.04 0 0 59,100 65,000 53,200
15/04/2026 59,100 -0.3 (-0.51%) 115,402 6,837.64 0 0 59,400 65,300 53,500
14/04/2026 59,400 2.4 (4.21%) 266,666 15,777.37 0 0 57,000 62,700 51,300
13/04/2026 57,000 -0.1 (-0.18%) 55,989 3,199.07 0 0 57,100 62,800 51,400
10/04/2026 57,100 0.6 (1.06%) 216,464 12,223.39 0 0 56,500 62,100 50,900
09/04/2026 56,500 -0.3 (-0.53%) 114,866 6,437.13 0 0 56,800 62,400 51,200
08/04/2026 56,800 1.2 (2.16%) 136,021 7,697.8 100,000 6,100 55,600 61,100 50,100
07/04/2026 55,600 0.6 (1.09%) 453,915 24,994.91 0 0 55,000 60,500 49,500
06/04/2026 55,000 -0.8 (-1.43%) 231,251 12,739.98 0 0 55,800 61,300 50,300
03/04/2026 55,800 -0.4 (-0.71%) 264,696 14,733.52 0 0 56,200 61,800 50,600
02/04/2026 56,200 -1.1 (-1.92%) 152,279 8,588.88 0 0 57,300 63,000 51,600
01/04/2026 57,300 1.2 (2.14%) 73,691 4,207.25 105,000 6,468 56,100 61,700 50,500
31/03/2026 56,100 1.1 (2%) 213,887 12,002.12 0 0 55,000 60,500 49,500
30/03/2026 55,000 -0.5 (-0.9%) 154,156 8,480.74 0 0 55,500 61,000 50,000
27/03/2026 55,500 0.8 (1.46%) 259,414 14,350.37 0 0 54,700 60,100 49,300

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