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 5,800 -0.3 (-4.92%) 2,010 11.49 0 0 6,100 6,700 5,500
24/09/2026 6,100 0 (0%) 2 0.01 0 0 6,100 6,700 5,500
23/09/2026 6,100 0.2 (3.39%) 2,800 16.84 0 0 5,900 6,400 5,400
22/09/2026 5,900 -0.3 (-4.84%) 1,200 7.43 0 0 6,200 6,800 5,600
21/09/2026 6,200 0.4 (6.9%) 12,100 75.25 0 0 5,800 6,300 5,300
18/09/2026 5,800 0 (0%) 2,700 16.16 0 0 5,800 6,300 5,300
17/09/2026 5,800 -0.5 (-7.94%) 3,800 22.67 0 0 6,300 6,900 5,700
16/09/2026 6,300 0.5 (8.62%) 13,310 82.98 0 0 5,800 6,300 5,300
15/09/2026 5,800 0 (0%) 3,305 19.28 0 0 5,800 6,300 5,300
14/09/2026 5,800 -0.1 (-1.69%) 100 0.58 0 0 5,900 6,400 5,400
11/09/2026 5,900 0.1 (1.72%) 11,515 70.95 0 0 5,800 6,300 5,300
10/09/2026 5,800 -0.1 (-1.69%) 400 2.33 0 0 5,900 6,400 5,400
09/09/2026 5,900 -0.1 (-1.67%) 2,100 12.62 0 0 6,000 6,600 5,400
08/09/2026 6,000 -0.1 (-1.64%) 3,503 22.13 0 0 6,100 6,700 5,500
07/09/2026 6,100 -0.2 (-3.17%) 9,555 59.34 0 0 6,300 6,900 5,700
04/09/2026 6,300 0.4 (6.78%) 10,612 65.33 0 0 5,900 6,400 5,400
03/09/2026 5,900 -0.4 (-6.35%) 22,809 138.07 0 0 6,300 6,900 5,700
28/08/2026 6,300 0.5 (8.62%) 39,227 244.55 0 0 5,800 6,300 5,300
27/08/2026 5,800 0 (0%) 4,609 27.11 0 0 5,800 6,300 5,300
26/08/2026 5,800 -0.1 (-1.69%) 4,421 26.07 0 0 5,900 6,400 5,400
25/08/2026 5,900 0.1 (1.72%) 702 4.16 0 0 5,800 6,300 5,300
24/08/2026 5,800 -0.4 (-6.45%) 10,179 59.99 0 0 6,200 6,800 5,600
21/08/2026 6,200 0.2 (3.33%) 1,634 10.17 0 0 6,000 6,600 5,400
20/08/2026 6,000 0.5 (9.09%) 77,785 465.67 0 0 5,500 6,000 5,000
19/08/2026 5,500 -0.2 (-3.51%) 11,700 65.91 0 0 5,700 6,200 5,200
18/08/2026 5,700 -0.1 (-1.72%) 9,403 53.51 0 0 5,800 6,300 5,300
17/08/2026 5,800 0.1 (1.75%) 9,616 54.61 0 0 5,700 6,200 5,200
14/08/2026 5,700 -0.2 (-3.39%) 27,804 165.41 0 0 5,900 6,400 5,400
13/08/2026 5,900 0.5 (9.26%) 46,518 263.87 0 0 5,400 5,900 4,900
12/08/2026 5,400 -0.1 (-1.82%) 700 3.82 0 0 5,500 6,000 5,000
11/08/2026 5,500 0.3 (5.77%) 19,611 110.86 0 0 5,200 5,700 4,700
10/08/2026 5,200 0.1 (1.96%) 5,804 31.56 0 0 5,100 5,600 4,600
07/08/2026 5,100 -0.2 (-3.77%) 22,717 117.84 0 0 5,300 5,800 4,800
06/08/2026 5,300 -0.1 (-1.85%) 44,805 237.54 0 0 5,400 5,900 4,900
05/08/2026 5,400 -0.2 (-3.57%) 19,200 102 0 0 5,600 6,100 5,100
04/08/2026 5,600 0 (0%) 4,600 24.47 0 0 5,600 6,100 5,100
03/08/2026 5,600 0.3 (5.66%) 35,113 195.95 0 0 5,300 5,800 4,800
31/07/2026 5,300 -0.2 (-3.64%) 2,510 13.58 0 0 5,500 6,000 5,000
30/07/2026 5,500 -0.1 (-1.79%) 2,409 13.7 0 0 5,600 6,100 5,100
29/07/2026 5,600 0.1 (1.82%) 1,300 7.06 0 0 5,500 6,000 5,000
28/07/2026 5,500 0.4 (7.84%) 24,741 137.32 0 0 5,100 5,600 4,600
27/07/2026 5,100 0.1 (2%) 15,601 79.84 0 0 5,000 5,500 4,500
24/07/2026 5,000 -0.2 (-3.85%) 52,709 271.03 0 0 5,200 5,700 4,700
23/07/2026 5,200 -0.1 (-1.89%) 55,513 286.66 0 0 5,300 5,800 4,800
22/07/2026 5,300 -0.3 (-5.36%) 15,495 81.86 0 0 5,600 6,100 5,100
21/07/2026 5,600 0.4 (7.69%) 23,747 129.84 0 0 5,200 5,700 4,700
20/07/2026 5,200 -0.5 (-8.77%) 18,500 97.98 0 0 5,700 6,200 5,200
17/07/2026 5,700 0 (0%) 0 0 0 0 5,700 6,200 5,200
16/07/2026 5,700 0.4 (7.55%) 12,650 67.1 0 0 5,300 5,800 4,800
15/07/2026 5,300 -0.5 (-8.62%) 51,000 276.7 0 0 5,800 6,300 5,300
14/07/2026 5,800 0.4 (7.41%) 902 5.19 0 0 5,400 5,900 4,900
13/07/2026 5,400 -0.6 (-10%) 55,389 308.78 0 0 6,000 6,600 5,400
10/07/2026 6,000 -0.2 (-3.23%) 9,704 58.71 0 0 6,200 6,800 5,600
09/07/2026 6,200 -0.4 (-6.06%) 4,400 27.63 0 0 6,600 7,200 6,000
08/07/2026 6,600 -0.2 (-2.94%) 100 0.66 0 0 6,800 7,400 6,200
07/07/2026 6,800 0.2 (3.03%) 17,928 123.61 0 0 6,600 7,200 6,000
06/07/2026 6,600 0.2 (3.13%) 3,100 20.46 0 0 6,400 7,000 5,800
03/07/2026 6,400 -0.7 (-9.86%) 64,820 416.85 0 0 7,100 7,800 6,400
02/07/2026 7,100 -0.1 (-1.39%) 4,915 33.36 0 0 7,200 7,900 6,500
01/07/2026 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
30/06/2026 7,200 -0.1 (-1.37%) 8,481 57.8 0 0 7,300 8,000 6,600
29/06/2026 7,300 0 (0%) 2,102 14.76 0 0 7,300 8,000 6,600
26/06/2026 7,300 0.3 (4.29%) 200 1.44 0 0 7,000 7,700 6,300
25/06/2026 7,000 -0.3 (-4.11%) 5,200 36.46 0 0 7,300 8,000 6,600
24/06/2026 7,300 0.3 (4.29%) 2,600 18.7 0 0 7,000 7,700 6,300
23/06/2026 7,000 -0.2 (-2.78%) 13,002 94.9 0 0 7,200 7,900 6,500
22/06/2026 7,200 0 (0%) 200 1.41 0 0 7,200 7,900 6,500
19/06/2026 7,200 0 (0%) 1,713 11.82 0 0 7,200 7,900 6,500
18/06/2026 7,200 -0.1 (-1.37%) 900 6.35 0 0 7,300 8,000 6,600
17/06/2026 7,300 0 (0%) 1,550 11.17 0 0 7,300 8,000 6,600
16/06/2026 7,300 0 (0%) 10,300 73.19 0 0 7,300 8,000 6,600
15/06/2026 7,300 -0.1 (-1.35%) 4,006 28.1 0 0 7,400 8,100 6,700
12/06/2026 7,400 -0.1 (-1.33%) 300 2.17 0 0 7,500 8,200 6,800
11/06/2026 7,500 0.2 (2.74%) 2,400 17.32 0 0 7,300 8,000 6,600
10/06/2026 7,300 0 (0%) 2,445 18.02 0 0 7,300 8,000 6,600
09/06/2026 7,300 -0.1 (-1.35%) 1,200 8.57 0 0 7,400 8,100 6,700
08/06/2026 7,400 0.2 (2.78%) 5,300 38.11 0 0 7,200 7,900 6,500
05/06/2026 7,200 -0.6 (-7.69%) 5,400 41.29 0 0 7,800 8,500 7,100
04/06/2026 7,800 0.3 (4%) 2,886 21.38 0 0 7,500 8,200 6,800
03/06/2026 7,500 -0.3 (-3.85%) 407 2.95 0 0 7,800 8,500 7,100
02/06/2026 7,800 0.3 (4%) 4,519 33.97 0 0 7,500 8,200 6,800
01/06/2026 7,500 0.1 (1.35%) 25,800 193.19 0 0 7,400 8,100 6,700
29/05/2026 7,400 0.2 (2.78%) 10,230 74.8 0 0 7,200 7,900 6,500
28/05/2026 7,200 0 (0%) 7,151 50.97 0 0 7,200 7,900 6,500
27/05/2026 7,200 -0.2 (-2.7%) 5,028 34.74 0 0 7,400 8,100 6,700
26/05/2026 7,400 0.2 (2.78%) 100 0.74 0 0 7,200 7,900 6,500
25/05/2026 7,200 -0.1 (-1.37%) 5,801 42.1 0 0 7,300 8,000 6,600
22/05/2026 7,300 0 (0%) 200 1.45 0 0 7,300 8,000 6,600
21/05/2026 7,300 0.2 (2.82%) 4,146 30.5 0 0 7,100 7,800 6,400
20/05/2026 7,100 -0.2 (-2.74%) 12,954 91.35 0 0 7,300 8,000 6,600
19/05/2026 7,300 0.3 (4.29%) 3,123 21.76 0 0 7,000 7,700 6,300
18/05/2026 7,000 -0.3 (-4.11%) 12,300 87.25 0 0 7,300 8,000 6,600
15/05/2026 7,300 -0.1 (-1.35%) 5,300 38.51 0 0 7,400 8,100 6,700
14/05/2026 7,400 -0.1 (-1.33%) 22,308 162.85 0 0 7,500 8,200 6,800
13/05/2026 7,500 0 (0%) 16,600 124.89 0 0 7,500 8,200 6,800
12/05/2026 7,500 0.2 (2.74%) 9,300 68.56 0 0 7,300 8,000 6,600
11/05/2026 7,300 -0.1 (-1.35%) 4,051 28.11 0 0 7,400 8,100 6,700
08/05/2026 7,400 0 (0%) 6,800 48.78 0 0 7,400 8,100 6,700
07/05/2026 7,400 -0.3 (-3.9%) 9,510 69.82 0 0 7,700 8,400 7,000
06/05/2026 7,700 0 (0%) 22,400 172.48 0 0 7,700 8,400 7,000
05/05/2026 7,700 0.1 (1.32%) 265,831 2,044.74 0 0 7,600 8,300 6,900
04/05/2026 7,600 0.1 (1.33%) 20,511 154.45 0 0 7,500 8,200 6,800
29/04/2026 7,500 0.6 (8.7%) 127,782 946.8 0 0 6,900 7,500 6,300
28/04/2026 6,900 -0.4 (-5.48%) 30,746 219.89 0 0 7,300 8,000 6,600
24/04/2026 7,300 -0.4 (-5.19%) 62,401 462.82 0 0 7,700 8,400 7,000
23/04/2026 7,700 0.2 (2.67%) 19,209 142.82 0 0 7,500 8,200 6,800
22/04/2026 7,500 0.3 (4.17%) 48,904 357.87 0 0 7,200 7,900 6,500
21/04/2026 7,200 -0.4 (-5.26%) 23,341 169.09 0 0 7,600 8,300 6,900
20/04/2026 7,600 -0.1 (-1.3%) 22,101 163.87 0 0 7,700 8,400 7,000
17/04/2026 7,700 0 (0%) 54,241 428.45 0 0 7,700 8,400 7,000
16/04/2026 7,700 0.1 (1.32%) 47,638 362.47 0 0 7,600 8,300 6,900
15/04/2026 7,600 0.5 (7.04%) 77,718 589.58 0 0 7,100 7,800 6,400
14/04/2026 7,100 0 (0%) 31,321 223.94 0 0 7,100 7,800 6,400
13/04/2026 7,100 0 (0%) 13,446 94.82 0 0 7,100 7,800 6,400
10/04/2026 7,100 -0.2 (-2.74%) 15,001 107.88 0 0 7,300 8,000 6,600
09/04/2026 7,300 0.3 (4.29%) 433,815 3,080.33 0 0 7,000 7,700 6,300
08/04/2026 7,000 -0.6 (-7.89%) 67,747 493.45 0 0 7,600 8,300 6,900
07/04/2026 7,600 0.6 (8.57%) 311,359 2,297.58 0 0 7,000 7,700 6,300
06/04/2026 7,000 0.6 (9.38%) 90,936 636.45 0 0 6,400 7,000 5,800
03/04/2026 6,400 0.5 (8.47%) 106,763 681.38 0 0 5,900 6,400 5,400
02/04/2026 5,900 -0.3 (-4.84%) 36,502 225.92 0 0 6,200 6,800 5,600
01/04/2026 6,200 0 (0%) 6,843 43.02 0 0 6,200 6,800 5,600
31/03/2026 6,200 0 (0%) 22,400 139.12 0 0 6,200 6,800 5,600
30/03/2026 6,200 -0.6 (-8.82%) 17,513 113.28 0 0 6,800 7,400 6,200
27/03/2026 6,800 0.1 (1.49%) 10,520 71.53 0 0 6,700 7,300 6,100
26/03/2026 6,700 0.4 (6.35%) 25,304 163.21 0 0 6,300 6,900 5,700

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