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 24,400 1 (4.27%) 4,200 96.36 0 0 23,400 25,700 21,100
24/09/2026 24,900 0.3 (1.22%) 2,938 72.92 0 0 24,600 27,000 22,200
23/09/2026 24,600 -0.1 (-0.4%) 1,850 45.07 0 0 24,700 27,100 22,300
22/09/2026 24,700 -0.2 (-0.8%) 4,532 112.19 0 0 24,900 27,300 22,500
21/09/2026 24,900 0.1 (0.4%) 9,802 238.05 0 0 24,800 27,200 22,400
18/09/2026 24,800 -0.2 (-0.8%) 21,600 532.84 0 0 25,000 27,500 22,500
17/09/2026 25,000 -0.6 (-2.34%) 5,334 133.13 0 0 25,600 28,100 23,100
16/09/2026 25,600 1.4 (5.79%) 67,403 1,696.19 0 0 24,200 26,600 21,800
15/09/2026 24,200 0.4 (1.68%) 14,744 352.11 0 0 23,800 26,100 21,500
14/09/2026 23,800 -0.3 (-1.24%) 25,613 609.76 0 0 24,100 26,500 21,700
11/09/2026 24,100 0.1 (0.42%) 180,163 4,235.23 0 0 24,000 26,400 21,600
10/09/2026 24,000 -0.1 (-0.41%) 71,837 1,709.9 0 0 24,100 26,500 21,700
09/09/2026 24,100 -0.4 (-1.63%) 71,612 1,718.04 0 0 24,500 26,900 22,100
08/09/2026 24,500 0.1 (0.41%) 10,034 245.4 0 0 24,400 26,800 22,000
07/09/2026 24,400 0 (0%) 10,516 257.41 0 0 24,400 26,800 22,000
04/09/2026 24,400 0.8 (3.39%) 37,411 898.12 0 0 23,600 25,900 21,300
03/09/2026 23,600 0.5 (2.16%) 13,931 325.51 0 0 23,100 25,400 20,800
28/08/2026 23,100 0.5 (2.21%) 20,645 479.8 0 0 22,600 24,800 20,400
27/08/2026 22,600 0.6 (2.73%) 5,100 114.28 0 0 22,000 24,200 19,800
26/08/2026 22,000 0 (0%) 21,710 479.74 0 0 22,000 24,200 19,800
25/08/2026 22,000 0.2 (0.92%) 27,856 612.4 0 0 21,800 23,900 19,700
24/08/2026 21,800 0 (0%) 3,110 67.22 0 0 21,800 23,900 19,700
21/08/2026 21,800 0 (0%) 1,100 23.8 0 0 21,800 23,900 19,700
20/08/2026 21,800 0 (0%) 3,826 81.97 0 0 21,800 23,900 19,700
19/08/2026 21,800 -0.2 (-0.91%) 1,221 26.66 0 0 22,000 24,200 19,800
18/08/2026 22,000 0.2 (0.92%) 2,020 44.5 0 0 21,800 23,900 19,700
17/08/2026 21,800 0 (0%) 332 7.25 0 0 21,800 23,900 19,700
14/08/2026 21,800 -0.7 (-3.11%) 18,100 396.3 0 0 22,500 24,700 20,300
13/08/2026 22,500 -0.3 (-1.32%) 10,204 229.74 0 0 22,800 25,000 20,600
12/08/2026 22,800 0 (0%) 13,300 305.69 0 0 22,800 25,000 20,600
11/08/2026 22,800 -0.2 (-0.87%) 4,400 101.21 0 0 23,000 25,300 20,700
10/08/2026 23,000 0.1 (0.44%) 4,200 96.15 0 0 22,900 25,100 20,700
07/08/2026 22,900 0.2 (0.88%) 2,702 61.44 0 0 22,700 24,900 20,500
06/08/2026 22,700 -0.3 (-1.3%) 3,300 75.59 0 0 23,000 25,300 20,700
05/08/2026 23,000 -0.4 (-1.71%) 3,002 69.32 0 0 23,400 25,700 21,100
04/08/2026 23,400 1.4 (6.36%) 80,201 1,828.16 0 0 22,000 24,200 19,800
03/08/2026 22,000 0.1 (0.46%) 20,000 439.67 0 0 21,900 24,000 19,800
31/07/2026 21,900 -0.3 (-1.35%) 39,060 842.68 0 0 22,200 24,400 20,000
30/07/2026 22,200 0 (0%) 92,247 2,069.89 0 0 22,200 24,400 20,000
29/07/2026 22,200 -0.5 (-2.2%) 4,412 98.67 0 0 22,700 24,900 20,500
28/07/2026 22,700 1 (4.61%) 21,191 472.76 0 0 21,700 23,800 19,600
27/07/2026 21,700 0.7 (3.33%) 22,584 490.43 0 0 21,000 23,100 18,900
24/07/2026 21,000 0.3 (1.45%) 4,061 83.98 0 0 20,700 22,700 18,700
23/07/2026 20,700 0.1 (0.49%) 12,726 261.39 0 0 20,600 22,600 18,600
22/07/2026 20,600 -0.7 (-3.29%) 6,212 131.39 0 0 21,300 23,400 19,200
21/07/2026 21,300 1.9 (9.79%) 36,881 762.7 0 0 19,400 21,300 17,500
20/07/2026 19,400 -0.1 (-0.51%) 2,735 53.19 0 0 19,500 21,400 17,600
17/07/2026 19,500 -0.2 (-1.02%) 1,644 32.21 0 0 19,700 21,600 17,800
16/07/2026 19,700 -0.4 (-1.99%) 12,400 243.93 0 0 20,100 22,100 18,100
15/07/2026 20,100 0.2 (1.01%) 1,600 32.08 0 0 19,900 21,800 18,000
14/07/2026 19,900 -0.1 (-0.5%) 15,100 293.76 0 0 20,000 22,000 18,000
13/07/2026 20,000 -0.3 (-1.48%) 8,510 169.77 0 0 20,300 22,300 18,300
10/07/2026 20,300 0 (0%) 1,100 22.16 0 0 20,300 22,300 18,300
09/07/2026 20,300 0.3 (1.5%) 13,450 270.87 0 0 20,000 22,000 18,000
08/07/2026 20,000 0.1 (0.5%) 29,300 585.86 0 0 19,900 21,800 18,000
07/07/2026 19,900 -0.1 (-0.5%) 13,420 260.82 0 0 20,000 22,000 18,000
06/07/2026 20,000 0 (0%) 14,300 285.82 0 0 20,000 22,000 18,000
03/07/2026 20,000 -0.1 (-0.5%) 6,800 135.6 0 0 20,100 22,100 18,100
02/07/2026 20,100 0.1 (0.5%) 7,200 143.68 0 0 20,000 22,000 18,000
01/07/2026 20,000 0 (0%) 1,500 29.98 0 0 20,000 22,000 18,000
30/06/2026 20,000 0 (0%) 5,020 100.4 0 0 20,000 22,000 18,000
29/06/2026 20,000 0.4 (2.04%) 16,016 313.78 0 0 19,600 21,500 17,700
26/06/2026 19,600 0 (0%) 2,317 45.17 0 0 19,600 21,500 17,700
25/06/2026 19,600 -0.1 (-0.51%) 17,615 335.92 0 0 19,700 21,600 17,800
24/06/2026 19,700 -0.5 (-2.48%) 19,230 375.86 0 0 20,200 22,200 18,200
23/06/2026 20,200 -0.1 (-0.49%) 206 4.11 0 0 20,300 22,300 18,300
22/06/2026 20,300 0.5 (2.53%) 12,300 250.56 0 0 19,800 21,700 17,900
19/06/2026 19,800 0.1 (0.51%) 6,100 120.2 0 0 19,700 21,600 17,800
18/06/2026 19,700 0 (0%) 1,855 35.98 0 0 19,700 21,600 17,800
17/06/2026 19,700 0 (0%) 5,500 108.51 0 0 19,700 21,600 17,800
16/06/2026 19,700 0.2 (1.03%) 3,800 74.31 0 0 19,500 21,400 17,600
15/06/2026 19,500 0.5 (2.63%) 10,327 199.97 0 0 19,000 20,900 17,100
12/06/2026 19,000 0.2 (1.06%) 6,710 127.48 0 0 18,800 20,600 17,000
11/06/2026 18,800 0 (0%) 14,100 265.1 0 0 18,800 20,600 17,000
10/06/2026 18,800 0 (0%) 21,900 411.72 0 0 18,800 20,600 17,000
09/06/2026 18,800 0.3 (1.62%) 2,216 41.14 0 0 18,500 20,300 16,700
08/06/2026 18,500 -0.5 (-2.63%) 7,900 147.33 137,000 2,342.7 19,000 20,900 17,100
05/06/2026 19,000 0.1 (0.53%) 1,400 26.47 0 0 18,900 20,700 17,100
04/06/2026 18,900 0 (0%) 2,501 47.17 0 0 18,900 20,700 17,100
03/06/2026 18,900 -0.2 (-1.05%) 1,100 20.83 0 0 19,100 21,000 17,200
02/06/2026 19,100 0 (0%) 6,100 116.25 0 0 19,100 21,000 17,200
01/06/2026 19,100 0.2 (1.06%) 8,000 151.44 0 0 18,900 20,700 17,100
29/05/2026 18,900 0 (0%) 2,220 41.94 0 0 18,900 20,700 17,100
28/05/2026 18,900 -0.1 (-0.53%) 4,000 75.47 0 0 19,000 20,900 17,100
27/05/2026 19,000 0 (0%) 11,700 222.3 0 0 19,000 20,900 17,100
26/05/2026 19,000 -0.2 (-1.04%) 3,100 59.08 0 0 19,200 21,100 17,300
25/05/2026 19,200 0.1 (0.52%) 1,900 36.47 0 0 19,100 21,000 17,200
22/05/2026 19,100 -0.1 (-0.52%) 2,500 47.78 0 0 19,200 21,100 17,300
21/05/2026 19,200 0 (0%) 10,000 191.63 0 0 19,200 21,100 17,300
20/05/2026 19,200 0.2 (1.05%) 15,463 293.59 0 0 19,000 20,900 17,100
19/05/2026 19,000 -0.2 (-1.04%) 5,301 100.99 0 0 19,200 21,100 17,300
18/05/2026 19,200 0 (0%) 13,745 263.84 0 0 19,200 21,100 17,300
15/05/2026 19,200 -0.2 (-1.03%) 8,666 167.65 0 0 19,400 21,300 17,500
14/05/2026 19,400 0 (0%) 7,052 135.93 0 0 19,400 21,300 17,500
13/05/2026 19,400 0 (0%) 10,850 209.66 0 0 19,400 21,300 17,500
12/05/2026 19,400 0 (0%) 8,611 167.5 0 0 19,400 21,300 17,500
11/05/2026 19,400 -0.3 (-1.52%) 9,164 178.01 0 0 19,700 21,600 17,800
08/05/2026 19,700 0.6 (3.14%) 23,143 455.02 0 0 19,100 21,000 17,200
07/05/2026 19,100 -0.7 (-3.54%) 31,159 599.06 0 0 19,800 21,700 17,900
06/05/2026 19,800 -0.7 (-3.41%) 32,932 651.23 0 0 20,500 22,500 18,500
05/05/2026 20,500 -1.4 (-6.39%) 29,090 613.66 0 0 21,900 24,000 19,800
04/05/2026 25,900 0.7 (2.78%) 164,000 4,200.14 0 0 25,200 27,700 22,700
29/04/2026 25,200 -0.2 (-0.79%) 62,849 1,586.54 0 0 25,400 27,900 22,900
28/04/2026 25,400 -0.6 (-2.31%) 26,592 681.49 0 0 26,000 28,600 23,400
24/04/2026 26,000 0.3 (1.17%) 31,300 808.64 0 0 25,700 28,200 23,200
23/04/2026 25,700 -1 (-3.75%) 31,933 831.12 0 0 26,700 29,300 24,100
22/04/2026 26,700 0.4 (1.52%) 26,002 691.19 0 0 26,300 28,900 23,700
21/04/2026 26,300 0 (0%) 74,408 1,999.71 0 0 26,300 28,900 23,700
20/04/2026 26,300 0.5 (1.94%) 51,279 1,337.53 0 0 25,800 28,300 23,300
17/04/2026 25,800 1.4 (5.74%) 71,902 1,848.95 0 0 24,400 26,800 22,000
16/04/2026 24,400 -0.1 (-0.41%) 10,440 255.02 0 0 24,500 26,900 22,100
15/04/2026 24,500 -0.3 (-1.21%) 10,929 268.54 0 0 24,800 27,200 22,400
14/04/2026 24,800 0.5 (2.06%) 26,704 663.57 0 0 24,300 26,700 21,900
13/04/2026 24,300 0.8 (3.4%) 44,000 1,064.63 0 0 23,500 25,800 21,200
10/04/2026 23,500 0 (0%) 13,300 311.51 0 0 23,500 25,800 21,200
09/04/2026 23,500 0.7 (3.07%) 15,200 350.23 0 0 22,800 25,000 20,600
08/04/2026 22,800 0.2 (0.88%) 15,300 348.8 0 0 22,600 24,800 20,400
07/04/2026 22,600 -0.3 (-1.31%) 51,300 1,139.63 0 0 22,900 25,100 20,700
06/04/2026 22,900 -0.5 (-2.14%) 61,700 1,393.42 0 0 23,400 25,700 21,100
03/04/2026 23,400 -0.5 (-2.09%) 42,901 1,013.92 0 0 23,900 26,200 21,600
02/04/2026 23,900 0 (0%) 22,710 541.08 0 0 23,900 26,200 21,600
01/04/2026 23,900 -0.1 (-0.42%) 8,200 196.14 0 0 24,000 26,400 21,600
31/03/2026 24,000 0.3 (1.27%) 8,300 197.45 0 0 23,700 26,000 21,400
30/03/2026 23,700 -0.6 (-2.47%) 29,600 699.98 0 0 24,300 26,700 21,900
27/03/2026 24,300 0.2 (0.83%) 35,710 861.12 0 0 24,100 26,500 21,700

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