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
28/09/2026 18,400 -0.1 (-0.54%) 72,900 1,342.97 0 0 18,500 20,300 16,700
25/09/2026 18,500 0.2 (1.09%) 119,101 2,197.79 0 0 18,300 20,100 16,500
24/09/2026 18,300 0.1 (0.55%) 79,600 1,454.41 0 0 18,200 20,000 16,400
23/09/2026 18,200 0.1 (0.55%) 75,400 1,370.28 0 0 18,100 19,900 16,300
22/09/2026 18,100 -0.1 (-0.55%) 92,900 1,686.68 0 0 18,200 20,000 16,400
21/09/2026 18,200 -0.3 (-1.62%) 94,600 1,738.08 0 0 18,500 20,300 16,700
18/09/2026 18,500 0.2 (1.09%) 90,807 1,674.49 0 0 18,300 20,100 16,500
17/09/2026 18,300 0.2 (1.1%) 96,810 1,768.13 0 0 18,100 19,900 16,300
16/09/2026 18,100 -0.3 (-1.63%) 105,807 1,928.15 0 0 18,400 20,200 16,600
15/09/2026 18,400 0.3 (1.66%) 183,345 3,369. 0 0 18,100 19,900 16,300
14/09/2026 18,100 -0.1 (-0.55%) 99,600 1,820.12 0 0 18,200 20,000 16,400
11/09/2026 18,200 -0.2 (-1.09%) 92,420 1,696.88 0 0 18,400 20,200 16,600
10/09/2026 18,400 0.2 (1.1%) 136,300 2,497.09 0 0 18,200 20,000 16,400
09/09/2026 18,200 0.1 (0.55%) 122,300 2,220.84 0 0 18,100 19,900 16,300
08/09/2026 18,100 -0.2 (-1.09%) 152,100 2,765.14 0 0 18,300 20,100 16,500
07/09/2026 18,300 -0.1 (-0.54%) 127,385 2,326.23 0 0 18,400 20,200 16,600
04/09/2026 18,400 -0.2 (-1.08%) 95,733 1,766.08 0 0 18,600 20,400 16,800
03/09/2026 18,600 0.3 (1.64%) 144,100 2,669.52 0 0 18,300 20,100 16,500
28/08/2026 18,300 -0.1 (-0.54%) 81,300 1,493.19 0 0 18,400 20,200 16,600
27/08/2026 18,400 0.1 (0.55%) 99,101 1,819.83 0 0 18,300 20,100 16,500
26/08/2026 18,300 0.1 (0.55%) 86,300 1,569.65 0 0 18,200 20,000 16,400
25/08/2026 18,200 -0.2 (-1.09%) 82,100 1,501.6 0 0 18,400 20,200 16,600
24/08/2026 18,400 -0.1 (-0.54%) 83,101 1,530.31 0 0 18,500 20,300 16,700
21/08/2026 18,500 0 (0%) 90,401 1,668.85 0 0 18,500 20,300 16,700
20/08/2026 18,500 0.2 (1.09%) 111,700 2,057.63 0 0 18,300 20,100 16,500
19/08/2026 18,300 0.2 (1.1%) 88,500 1,608.08 0 0 18,100 19,900 16,300
18/08/2026 18,100 -0.1 (-0.55%) 72,800 1,324.16 0 0 18,200 20,000 16,400
17/08/2026 18,200 0.1 (0.55%) 65,900 1,194.97 0 0 18,100 19,900 16,300
14/08/2026 18,100 0.1 (0.56%) 76,200 1,374.33 0 0 18,000 19,800 16,200
13/08/2026 18,000 -0.2 (-1.1%) 103,200 1,870.34 0 0 18,200 20,000 16,400
12/08/2026 18,200 0.1 (0.55%) 87,300 1,579.61 0 0 18,100 19,900 16,300
11/08/2026 18,100 -0.2 (-1.09%) 76,300 1,382.33 0 0 18,300 20,100 16,500
10/08/2026 18,300 -0.2 (-1.08%) 79,100 1,458.31 0 0 18,500 20,300 16,700
07/08/2026 18,500 0.2 (1.09%) 82,700 1,528.01 0 0 18,300 20,100 16,500
06/08/2026 18,300 0.1 (0.55%) 110,600 2,027.74 0 0 18,200 20,000 16,400
05/08/2026 18,200 0.2 (1.11%) 79,500 1,448.04 0 0 18,000 19,800 16,200
04/08/2026 18,000 -0.2 (-1.1%) 121,500 2,206.18 0 0 18,200 20,000 16,400
03/08/2026 18,200 0.2 (1.11%) 75,400 1,366.85 0 0 18,000 19,800 16,200
31/07/2026 18,000 0.1 (0.56%) 81,100 1,457.57 0 0 17,900 19,600 16,200
30/07/2026 17,900 -0.2 (-1.1%) 93,925 1,692.25 0 0 18,100 19,900 16,300
29/07/2026 18,100 -0.2 (-1.09%) 83,302 1,514.4 0 0 18,300 20,100 16,500
28/07/2026 18,300 0.2 (1.1%) 97,300 1,766.13 0 0 18,100 19,900 16,300
27/07/2026 18,100 0.3 (1.69%) 88,702 1,592.54 0 0 17,800 19,500 16,100
24/07/2026 19,000 0.3 (1.6%) 99,300 1,879.48 0 0 18,700 20,500 16,900
23/07/2026 18,700 0.3 (1.63%) 162,600 3,041.07 0 0 18,400 20,200 16,600
22/07/2026 18,400 0.1 (0.55%) 82,900 1,521.74 0 0 18,300 20,100 16,500
21/07/2026 18,300 0.1 (0.55%) 86,900 1,587.53 0 0 18,200 20,000 16,400
20/07/2026 18,200 0.1 (0.55%) 82,000 1,484.56 0 0 18,100 19,900 16,300
17/07/2026 18,100 -0.5 (-2.69%) 75,300 1,376.33 0 0 18,600 20,400 16,800
16/07/2026 18,600 -0.1 (-0.53%) 95,827 1,782.53 0 0 18,700 20,500 16,900
15/07/2026 18,700 0.1 (0.54%) 66,700 1,247.07 0 0 18,600 20,400 16,800
14/07/2026 18,600 0.3 (1.64%) 94,800 1,757.53 0 0 18,300 20,100 16,500
13/07/2026 18,300 -0.2 (-1.08%) 113,700 2,095.06 0 0 18,500 20,300 16,700
10/07/2026 18,500 0.1 (0.54%) 84,300 1,559.25 0 0 18,400 20,200 16,600
09/07/2026 18,400 0.1 (0.55%) 89,524 1,641.07 0 0 18,300 20,100 16,500
08/07/2026 18,300 -0.2 (-1.08%) 97,710 1,791.51 0 0 18,500 20,300 16,700
07/07/2026 18,500 -0.1 (-0.54%) 83,600 1,553.68 0 0 18,600 20,400 16,800
06/07/2026 18,600 0.2 (1.09%) 99,600 1,844.96 0 0 18,400 20,200 16,600
03/07/2026 18,400 0.2 (1.1%) 120,400 2,207.55 0 0 18,200 20,000 16,400
02/07/2026 18,200 0.1 (0.55%) 86,500 1,569.92 0 0 18,100 19,900 16,300
01/07/2026 18,100 -0.5 (-2.69%) 84,300 1,534.05 0 0 18,600 20,400 16,800
30/06/2026 18,600 -0.2 (-1.06%) 83,100 1,547.83 0 0 18,800 20,600 17,000
29/06/2026 18,800 -0.4 (-2.08%) 71,526 1,361.42 0 0 19,200 21,100 17,300
26/06/2026 19,200 -0.6 (-3.03%) 91,406 1,786.19 0 0 19,800 21,700 17,900
25/06/2026 19,800 -0.2 (-1%) 79,500 1,583.2 0 0 20,000 22,000 18,000
24/06/2026 20,000 0.3 (1.52%) 186,201 3,723.29 0 0 19,700 21,600 17,800
23/06/2026 19,700 0.2 (1.03%) 84,223 1,659.42 0 0 19,500 21,400 17,600
22/06/2026 19,500 0 (0%) 107,900 2,098.12 0 0 19,500 21,400 17,600
19/06/2026 19,500 -0.2 (-1.02%) 79,901 1,562.57 0 0 19,700 21,600 17,800
18/06/2026 19,700 -0.5 (-2.48%) 109,800 2,171.6 0 0 20,200 22,200 18,200
17/06/2026 20,200 0 (0%) 75,800 1,530.2 0 0 20,200 22,200 18,200
16/06/2026 20,200 0.1 (0.5%) 112,900 2,271.56 0 0 20,100 22,100 18,100
15/06/2026 20,100 0.2 (1.01%) 72,900 1,461.88 0 0 19,900 21,800 18,000
12/06/2026 19,900 -0.1 (-0.5%) 86,300 1,719.19 0 0 20,000 22,000 18,000
11/06/2026 20,000 -0.2 (-0.99%) 86,100 1,725.42 0 0 20,200 22,200 18,200
10/06/2026 20,200 -0.4 (-1.94%) 79,500 1,613.31 0 0 20,600 22,600 18,600
09/06/2026 20,600 -0.4 (-1.9%) 91,200 1,891.88 0 0 21,000 23,100 18,900
08/06/2026 21,000 -0.6 (-2.78%) 75,739 1,607.22 0 0 21,600 23,700 19,500
05/06/2026 21,600 -0.4 (-1.82%) 99,306 2,152.92 0 0 22,000 24,200 19,800
04/06/2026 22,000 -0.2 (-0.9%) 91,900 2,030.14 0 0 22,200 24,400 20,000
03/06/2026 22,200 -0.2 (-0.89%) 103,634 2,310.16 0 0 22,400 24,600 20,200
02/06/2026 22,400 0.1 (0.45%) 105,002 2,349.64 0 0 22,300 24,500 20,100
01/06/2026 22,300 0 (0%) 89,104 1,987.27 0 0 22,300 24,500 20,100
29/05/2026 22,300 0.2 (0.9%) 82,801 1,843.03 0 0 22,100 24,300 19,900
28/05/2026 22,100 0.1 (0.45%) 78,502 1,735.97 0 0 22,000 24,200 19,800
27/05/2026 22,000 -0.1 (-0.45%) 77,118 1,700.23 0 0 22,100 24,300 19,900
26/05/2026 22,100 -0.3 (-1.34%) 79,800 1,776.58 0 0 22,400 24,600 20,200
25/05/2026 22,400 -0.1 (-0.44%) 89,801 2,015.12 0 0 22,500 24,700 20,300
22/05/2026 22,500 0.2 (0.9%) 97,110 2,181.23 0 0 22,300 24,500 20,100
21/05/2026 22,300 0.3 (1.36%) 135,133 2,989.7 0 0 22,000 24,200 19,800
20/05/2026 22,000 0 (0%) 77,312 1,696.28 0 0 22,000 24,200 19,800
19/05/2026 22,000 -0.2 (-0.9%) 104,801 2,307.18 0 0 22,200 24,400 20,000
18/05/2026 22,200 -0.3 (-1.33%) 70,220 1,566.94 0 0 22,500 24,700 20,300
15/05/2026 22,500 0.5 (2.27%) 173,901 3,897.06 0 0 22,000 24,200 19,800
14/05/2026 22,000 -0.2 (-0.9%) 103,902 2,300.35 0 0 22,200 24,400 20,000
13/05/2026 22,200 0 (0%) 87,400 1,933.09 0 0 22,200 24,400 20,000
12/05/2026 22,200 0.2 (0.91%) 107,510 2,379.48 0 0 22,000 24,200 19,800
11/05/2026 22,000 -0.1 (-0.45%) 91,200 2,013.17 0 0 22,100 24,300 19,900
08/05/2026 22,100 0.1 (0.45%) 106,500 2,350.67 0 0 22,000 24,200 19,800
07/05/2026 22,000 -0.2 (-0.9%) 96,300 2,126.18 0 0 22,200 24,400 20,000
06/05/2026 22,200 0.2 (0.91%) 113,600 2,505.04 0 0 22,000 24,200 19,800
05/05/2026 22,000 0 (0%) 86,400 1,897.52 0 0 22,000 24,200 19,800
04/05/2026 22,000 -0.1 (-0.45%) 75,400 1,661.93 0 0 22,100 24,300 19,900
29/04/2026 22,100 0.2 (0.91%) 105,600 2,316.86 0 0 21,900 24,000 19,800
28/04/2026 21,900 -0.1 (-0.45%) 82,100 1,802.27 0 0 22,000 24,200 19,800
24/04/2026 22,000 -0.3 (-1.35%) 98,500 2,183.14 0 0 22,300 24,500 20,100
23/04/2026 22,300 0.3 (1.36%) 100,912 2,241.54 0 0 22,000 24,200 19,800
22/04/2026 22,000 0.8 (3.77%) 165,600 3,603.92 0 0 21,200 23,300 19,100
21/04/2026 21,200 0.2 (0.95%) 101,413 2,145.58 0 0 21,000 23,100 18,900
20/04/2026 21,000 0.1 (0.48%) 95,700 2,006.13 0 0 20,900 22,900 18,900
17/04/2026 20,900 0 (0%) 96,100 2,004.83 0 0 20,900 22,900 18,900
16/04/2026 20,900 -0.1 (-0.48%) 95,900 2,011.57 0 0 21,000 23,100 18,900
15/04/2026 21,000 -0.1 (-0.47%) 86,821 1,827.52 0 0 21,100 23,200 19,000
14/04/2026 21,100 0.4 (1.93%) 190,903 4,000.02 0 0 20,700 22,700 18,700
13/04/2026 20,700 0.4 (1.97%) 134,400 2,768.06 0 0 20,300 22,300 18,300
10/04/2026 20,300 -0.3 (-1.46%) 114,400 2,325.3 0 0 20,600 22,600 18,600
09/04/2026 20,600 0.2 (0.98%) 93,401 1,921.72 0 0 20,400 22,400 18,400
08/04/2026 20,400 0.1 (0.49%) 109,700 2,238.92 0 0 20,300 22,300 18,300
07/04/2026 20,300 0.2 (1.%) 124,839 2,524.54 0 0 20,100 22,100 18,100
06/04/2026 20,100 -0.1 (-0.5%) 83,700 1,683.42 0 0 20,200 22,200 18,200
03/04/2026 20,200 0.1 (0.5%) 108,005 2,175.79 0 0 20,100 22,100 18,100
02/04/2026 20,100 -0.1 (-0.5%) 130,300 2,621.31 0 0 20,200 22,200 18,200
01/04/2026 20,200 -0.2 (-0.98%) 80,901 1,640.91 0 0 20,400 22,400 18,400
31/03/2026 20,400 -0.3 (-1.45%) 138,905 2,842.71 0 0 20,700 22,700 18,700
30/03/2026 20,700 -0.3 (-1.43%) 94,300 1,955.94 0 0 21,000 23,100 18,900

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