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 9,600 0.1 (1.05%) 43,400 412.19 0 0 9,500 10,900 8,100
24/09/2026 9,600 0 (0%) 7,078 67.45 0 0 9,600 11,000 8,200
23/09/2026 9,600 0 (0%) 27,029 259.61 0 0 9,600 11,000 8,200
22/09/2026 9,500 -0.2 (-2.06%) 4,422 42.3 0 0 9,700 11,100 8,300
21/09/2026 9,600 -0.2 (-2.04%) 4,172 40.55 0 0 9,800 11,200 8,400
18/09/2026 9,800 0.3 (3.16%) 16,811 163.95 0 0 9,500 10,900 8,100
17/09/2026 9,500 0 (0%) 4,605 43.96 0 0 9,500 10,900 8,100
16/09/2026 9,600 0 (0%) 8,171 77.88 0 0 9,600 11,000 8,200
15/09/2026 9,600 0 (0%) 7,710 73.73 0 0 9,600 11,000 8,200
14/09/2026 9,600 -0.1 (-1.03%) 3,034 28.98 0 0 9,700 11,100 8,300
11/09/2026 9,700 0 (0%) 14,249 137.98 0 0 9,700 11,100 8,300
10/09/2026 9,700 0.2 (2.11%) 329 3.17 0 0 9,500 10,900 8,100
09/09/2026 9,600 0 (0%) 7,640 72.94 0 0 9,600 11,000 8,200
08/09/2026 9,700 0 (0%) 24,124 232.64 0 0 9,700 11,100 8,300
07/09/2026 9,700 0 (0%) 9,852 95.56 0 0 9,700 11,100 8,300
04/09/2026 9,700 0 (0%) 7,752 75.25 0 0 9,700 11,100 8,300
03/09/2026 9,700 0 (0%) 8,761 84.99 0 0 9,700 11,100 8,300
28/08/2026 9,700 0 (0%) 11,111 107.77 0 0 9,700 11,100 8,300
27/08/2026 9,700 0.1 (1.04%) 33,885 329.35 0 0 9,600 11,000 8,200
26/08/2026 9,500 -0.1 (-1.04%) 16,315 156.1 0 0 9,600 11,000 8,200
25/08/2026 9,600 0 (0%) 17,036 163.54 0 0 9,600 11,000 8,200
24/08/2026 9,500 -0.2 (-2.06%) 54,571 526.25 0 0 9,700 11,100 8,300
21/08/2026 9,600 0 (0%) 12,581 122.1 0 0 9,600 11,000 8,200
20/08/2026 9,900 0.3 (3.13%) 21,344 205.38 0 0 9,600 11,000 8,200
19/08/2026 9,800 0.1 (1.03%) 8,595 82.57 0 0 9,700 11,100 8,300
18/08/2026 9,800 0.1 (1.03%) 9,065 87.75 0 0 9,700 11,100 8,300
17/08/2026 9,700 0 (0%) 36,309 350.49 0 0 9,700 11,100 8,300
14/08/2026 9,800 0 (0%) 11,920 115.23 0 0 9,800 11,200 8,400
13/08/2026 9,700 0 (0%) 6,446 62.92 0 0 9,700 11,100 8,300
12/08/2026 9,900 0 (0%) 20,486 199.3 0 0 9,900 11,300 8,500
11/08/2026 9,800 -0.1 (-1.01%) 25,056 249.02 0 0 9,900 11,300 8,500
10/08/2026 9,800 0.2 (2.08%) 22,890 226.33 0 0 9,600 11,000 8,200
07/08/2026 9,700 0.2 (2.11%) 20,920 200.14 0 0 9,500 10,900 8,100
06/08/2026 9,500 -0.2 (-2.06%) 26,328 251.08 0 0 9,700 11,100 8,300
05/08/2026 9,800 0.2 (2.08%) 21,165 204.88 0 0 9,600 11,000 8,200
04/08/2026 9,600 0 (0%) 3,690 35.47 0 0 9,600 11,000 8,200
03/08/2026 9,600 0 (0%) 37,308 357.78 0 0 9,600 11,000 8,200
31/07/2026 9,600 0 (0%) 15,823 152.66 0 0 9,600 11,000 8,200
30/07/2026 9,700 0.4 (4.3%) 65,072 621.58 0 0 9,300 10,600 8,000
29/07/2026 9,300 -0.1 (-1.06%) 34,311 320.23 0 0 9,400 10,800 8,000
28/07/2026 9,400 -0.2 (-2.08%) 46,330 437.72 0 0 9,600 11,000 8,200
27/07/2026 9,500 -0.3 (-3.06%) 45,079 431.56 0 0 9,800 11,200 8,400
24/07/2026 9,600 -0.2 (-2.04%) 34,733 340.25 0 0 9,800 11,200 8,400
23/07/2026 10,000 0 (0%) 57,433 565.33 0 0 10,000 11,500 8,500
22/07/2026 9,900 -0.2 (-1.98%) 33,804 338.5 0 0 10,100 11,600 8,600
21/07/2026 10,200 0 (0%) 31,111 315.06 0 0 10,200 11,700 8,700
20/07/2026 10,100 -0.3 (-2.88%) 11,762 120.44 0 0 10,400 11,900 8,900
17/07/2026 10,500 0.3 (2.94%) 4,017 41.73 0 0 10,200 11,700 8,700
16/07/2026 10,400 -0.1 (-0.95%) 42,151 428.91 0 0 10,500 12,000 9,000
15/07/2026 10,300 -0.2 (-1.9%) 70,703 741.76 0 0 10,500 12,000 9,000
14/07/2026 10,500 0 (0%) 28,963 303.99 0 0 10,500 12,000 9,000
13/07/2026 10,500 -0.1 (-0.94%) 7,695 80.91 0 0 10,600 12,100 9,100
10/07/2026 10,700 0 (0%) 22,265 237.1 0 0 10,700 12,300 9,100
09/07/2026 10,800 0 (0%) 34,769 373.63 0 0 10,800 12,400 9,200
08/07/2026 10,800 0.1 (0.93%) 19,623 211.96 0 0 10,700 12,300 9,100
07/07/2026 10,800 -0.1 (-0.92%) 20,307 217.24 0 0 10,900 12,500 9,300
06/07/2026 10,800 -0.1 (-0.92%) 29,187 317.34 0 0 10,900 12,500 9,300
03/07/2026 10,900 0 (0%) 16,992 184.77 0 0 10,900 12,500 9,300
02/07/2026 10,800 -0.1 (-0.92%) 19,798 215.22 0 0 10,900 12,500 9,300
01/07/2026 10,900 -0.1 (-0.91%) 58,930 642.73 0 0 11,000 12,600 9,400
30/06/2026 11,000 -0.1 (-0.9%) 16,566 182.18 0 0 11,100 12,700 9,500
29/06/2026 11,100 0 (0%) 45,906 508.29 0 0 11,100 12,700 9,500
26/06/2026 11,100 0 (0%) 32,039 355.22 0 0 11,100 12,700 9,500
25/06/2026 11,200 0.4 (3.7%) 136,256 1,515.26 0 0 10,800 12,400 9,200
24/06/2026 11,000 0.3 (2.8%) 28,203 305.39 0 0 10,700 12,300 9,100
23/06/2026 10,700 0 (0%) 29,912 320.66 0 0 10,700 12,300 9,100
22/06/2026 10,700 0 (0%) 22,041 236.85 0 0 10,700 12,300 9,100
19/06/2026 10,700 -0.2 (-1.83%) 13,806 147.38 0 0 10,900 12,500 9,300
18/06/2026 10,700 0 (0%) 25,482 276.58 0 0 10,700 12,300 9,100
17/06/2026 10,500 0.1 (0.96%) 54,325 582.53 0 0 10,400 11,900 8,900
16/06/2026 10,700 -0.1 (-0.93%) 66,019 686.99 0 0 10,800 12,400 9,200
15/06/2026 10,800 -0.1 (-0.92%) 14,545 156.74 0 0 10,900 12,500 9,300
12/06/2026 10,800 0.2 (1.89%) 58,563 637.25 0 0 10,600 12,100 9,100
11/06/2026 10,600 0 (0%) 26,070 275.58 0 0 10,600 12,100 9,100
10/06/2026 10,800 0.1 (0.93%) 24,064 256.21 0 0 10,700 12,300 9,100
09/06/2026 10,700 0.4 (3.88%) 29,297 312.94 0 0 10,300 11,800 8,800
08/06/2026 11,300 0.2 (1.8%) 55,489 614.84 0 0 11,100 12,700 9,500
05/06/2026 11,100 -0.1 (-0.89%) 123,550 1,371.43 0 0 11,200 12,800 9,600
04/06/2026 11,100 0 (0%) 4,624 51.67 0 0 11,100 12,700 9,500
03/06/2026 11,200 0.1 (0.9%) 8,973 99.94 0 0 11,100 12,700 9,500
02/06/2026 11,100 0 (0%) 73,369 815. 0 0 11,100 12,700 9,500
01/06/2026 11,100 0 (0%) 57,554 639. 0 0 11,100 12,700 9,500
29/05/2026 11,200 0.1 (0.9%) 82,296 913.14 0 0 11,100 12,700 9,500
28/05/2026 11,100 0 (0%) 47,751 529.99 0 0 11,100 12,700 9,500
27/05/2026 11,100 0 (0%) 40,036 444.32 0 0 11,100 12,700 9,500
26/05/2026 11,100 0.1 (0.91%) 10,268 113.52 0 0 11,000 12,600 9,400
25/05/2026 11,000 0.2 (1.85%) 41,088 450.39 0 0 10,800 12,400 9,200
22/05/2026 11,000 0.1 (0.92%) 9,956 107.95 0 0 10,900 12,500 9,300
21/05/2026 11,200 0.3 (2.75%) 12,497 136.85 0 0 10,900 12,500 9,300
20/05/2026 11,100 0 (0%) 40,903 447.43 0 0 11,100 12,700 9,500
19/05/2026 11,200 0.1 (0.9%) 16,460 183.15 0 0 11,100 12,700 9,500
18/05/2026 11,200 0 (0%) 19,258 214.06 0 0 11,200 12,800 9,600
15/05/2026 11,200 0 (0%) 46,517 520.24 0 0 11,200 12,800 9,600
14/05/2026 11,300 0.1 (0.89%) 17,933 201.31 0 0 11,200 12,800 9,600
13/05/2026 11,200 -0.2 (-1.75%) 9,893 110.96 0 0 11,400 13,100 9,700
12/05/2026 11,400 0.3 (2.7%) 14,418 164.37 0 0 11,100 12,700 9,500
11/05/2026 11,400 -0.1 (-0.87%) 130,325 1,452.57 0 0 11,500 13,200 9,800
08/05/2026 11,500 0 (0%) 69,974 804.69 0 0 11,500 13,200 9,800
07/05/2026 11,500 -0.1 (-0.86%) 96,591 1,111.08 0 0 11,600 13,300 9,900
06/05/2026 11,700 0.1 (0.86%) 79,331 919.17 0 0 11,600 13,300 9,900
05/05/2026 11,600 0 (0%) 15,460 178.65 0 0 11,600 13,300 9,900
04/05/2026 11,700 0.1 (0.86%) 26,344 304.77 0 0 11,600 13,300 9,900
29/04/2026 11,700 0.1 (0.86%) 16,266 189.42 0 0 11,600 13,300 9,900
28/04/2026 11,700 0 (0%) 40,846 475.33 0 0 11,700 13,400 10,000
24/04/2026 11,700 0 (0%) 23,859 278.83 0 0 11,700 13,400 10,000
23/04/2026 11,700 -0.1 (-0.85%) 23,800 277.92 0 0 11,800 13,500 10,100
22/04/2026 11,800 -0.1 (-0.84%) 11,170 131.36 0 0 11,900 13,600 10,200
21/04/2026 11,900 0 (0%) 14,654 174.17 0 0 11,900 13,600 10,200
20/04/2026 12,000 0.3 (2.56%) 56,152 670.44 0 0 11,700 13,400 10,000
17/04/2026 11,800 0 (0%) 34,603 405.19 0 0 11,800 13,500 10,100
16/04/2026 11,800 -0.1 (-0.84%) 67,439 794.79 0 0 11,900 13,600 10,200
15/04/2026 12,000 0.1 (0.84%) 30,672 363.78 0 0 11,900 13,600 10,200
14/04/2026 12,000 0.2 (1.69%) 56,917 679.7 0 0 11,800 13,500 10,100
13/04/2026 11,900 -0.1 (-0.83%) 35,564 420.25 0 0 12,000 13,800 10,200
10/04/2026 12,000 -0.2 (-1.64%) 138,892 1,662.11 0 0 12,200 14,000 10,400
09/04/2026 12,200 0 (0%) 4,051 49.42 0 0 12,200 14,000 10,400
08/04/2026 12,300 0.4 (3.36%) 27,609 337.22 0 0 11,900 13,600 10,200
07/04/2026 11,900 0 (0%) 1,337 15.96 0 0 11,900 13,600 10,200
06/04/2026 11,900 -0.1 (-0.83%) 2,407 28.59 0 0 12,000 13,800 10,200
03/04/2026 12,000 0 (0%) 2,628 31.64 0 0 12,000 13,800 10,200
02/04/2026 12,000 0 (0%) 3,432 41.07 0 0 12,000 13,800 10,200
01/04/2026 12,100 -0.1 (-0.82%) 4,254 51.12 0 0 12,200 14,000 10,400
31/03/2026 12,000 0.1 (0.84%) 15,247 185.3 0 0 11,900 13,600 10,200
30/03/2026 12,000 0.2 (1.69%) 3,645 43.46 0 0 11,800 13,500 10,100
27/03/2026 11,800 -0.1 (-0.84%) 20,217 238.54 0 0 11,900 13,600 10,200
26/03/2026 11,900 0 (0%) 56 0.66 0 0 11,900 13,600 10,200
25/03/2026 12,000 0.3 (2.56%) 11,137 132.17 0 0 11,700 13,400 10,000

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