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 35,000 0 (0%) 3,909,400 136,577.85 0 0 35,000 37,450 32,550
24/09/2026 35,000 -1.4 (-3.85%) 6,781,000 240,988.79 0 0 36,400 38,900 33,900
23/09/2026 36,400 -0.1 (-0.27%) 2,502,400 91,071.36 0 0 36,500 39,050 33,950
22/09/2026 36,500 -0.35 (-0.95%) 5,587,700 202,965.09 0 0 36,850 39,400 34,300
21/09/2026 36,850 -0.55 (-1.47%) 4,841,100 180,298.34 0 0 37,400 40,000 34,800
18/09/2026 37,400 -0.4 (-1.06%) 5,491,800 204,647.99 0 0 37,800 40,400 35,200
17/09/2026 37,800 -0.4 (-1.05%) 6,643,200 251,406.97 0 0 38,200 40,850 35,550
16/09/2026 38,200 0.85 (2.28%) 11,745,200 451,916.7 0 0 37,350 39,950 34,750
15/09/2026 37,350 2.1 (5.96%) 11,244,000 410,805.8 0 0 35,250 37,700 32,800
14/09/2026 35,250 0.05 (0.14%) 4,183,000 148,221.68 0 0 35,200 37,650 32,750
11/09/2026 35,200 -0.3 (-0.85%) 4,766,600 169,910.32 0 0 35,500 37,950 33,050
10/09/2026 35,500 -0.3 (-0.84%) 3,556,200 127,081.07 0 0 35,800 38,300 33,300
09/09/2026 35,800 0.05 (0.14%) 5,211,800 189,268.44 0 0 35,750 38,250 33,250
08/09/2026 35,750 0.6 (1.71%) 3,841,200 136,283.33 0 0 35,150 37,600 32,700
07/09/2026 35,150 -0.85 (-2.36%) 3,723,700 132,340.79 0 0 36,000 38,500 33,500
04/09/2026 36,000 -0.2 (-0.55%) 3,267,100 117,694.59 0 0 36,200 38,700 33,700
03/09/2026 36,200 -0.05 (-0.14%) 4,859,200 177,984.47 0 0 36,250 38,750 33,750
28/08/2026 36,250 -0.15 (-0.41%) 4,810,100 175,532.66 0 0 36,400 38,900 33,900
27/08/2026 36,400 -1 (-2.67%) 6,882,300 252,259.9 40,000 1,484 37,400 40,000 34,800
26/08/2026 37,400 -0.1 (-0.27%) 5,518,700 208,970.19 0 0 37,500 40,100 34,900
25/08/2026 37,500 -0.55 (-1.45%) 3,605,600 135,144.2 0 0 38,050 40,700 35,400
24/08/2026 38,050 0.1 (0.26%) 5,303,300 203,991.51 0 0 37,950 40,600 35,300
21/08/2026 37,950 -0.25 (-0.65%) 3,051,800 115,215.01 0 0 38,200 40,850 35,550
20/08/2026 38,200 0.1 (0.26%) 3,968,200 150,470.23 0 0 38,100 40,750 35,450
19/08/2026 38,100 0.15 (0.4%) 5,382,400 206,246.98 0 0 37,950 40,600 35,300
18/08/2026 37,950 2.45 (6.9%) 5,350,900 200,787.1 0 0 35,500 37,950 33,050
17/08/2026 35,500 0.45 (1.28%) 1,853,700 65,332.57 0 0 35,050 37,500 32,600
14/08/2026 35,050 -0.55 (-1.54%) 3,459,500 121,820. 0 0 35,600 38,050 33,150
13/08/2026 35,600 -1.05 (-2.86%) 2,349,400 85,078.31 0 0 36,650 39,200 34,100
12/08/2026 36,650 0.05 (0.14%) 2,718,700 99,201.02 0 0 36,600 39,150 34,050
11/08/2026 36,600 -0.9 (-2.4%) 3,508,600 129,500.01 0 0 37,500 40,100 34,900
10/08/2026 37,500 1.55 (4.31%) 4,962,500 182,906.84 0 0 35,950 38,450 33,450
07/08/2026 35,950 2.25 (6.68%) 7,027,000 249,850.16 0 0 33,700 36,050 31,350
06/08/2026 33,700 -0.55 (-1.61%) 1,507,900 51,665.61 0 0 34,250 36,600 31,900
05/08/2026 34,250 0.8 (2.39%) 2,306,500 77,561.03 0 0 33,450 35,750 31,150
04/08/2026 33,450 -0.05 (-0.15%) 1,207,400 40,463.85 40,000 1,333.36 33,500 35,800 31,200
03/08/2026 34,700 1.4 (4.2%) 2,576,600 88,641.51 0 0 33,300 35,600 31,000
31/07/2026 33,300 -0.55 (-1.62%) 3,143,900 106,594.65 0 0 33,850 36,200 31,500
30/07/2026 33,850 0.9 (2.73%) 1,455,300 48,957.56 0 0 32,950 35,250 30,650
29/07/2026 32,950 0.25 (0.76%) 984,000 32,443.43 0 0 32,700 34,950 30,450
28/07/2026 32,700 -0.1 (-0.3%) 1,710,200 55,670.27 0 0 32,800 35,050 30,550
27/07/2026 32,800 -1 (-2.96%) 1,329,000 43,998.42 0 0 33,800 36,150 31,450
24/07/2026 33,800 0.4 (1.2%) 1,713,700 58,313.04 0 0 33,400 35,700 31,100
23/07/2026 33,400 0.65 (1.98%) 1,465,900 48,740.14 0 0 32,750 35,000 30,500
22/07/2026 32,750 0.1 (0.31%) 1,759,600 57,835.02 0 0 32,650 34,900 30,400
21/07/2026 32,650 -1.65 (-4.81%) 3,064,500 101,171.47 0 0 34,300 36,700 31,900
20/07/2026 34,300 -0.9 (-2.56%) 1,701,400 59,486.44 0 0 35,200 37,650 32,750
17/07/2026 35,200 -0.7 (-1.95%) 1,001,700 35,351.95 20,000 700 35,900 38,400 33,400
16/07/2026 35,900 -0.15 (-0.42%) 2,072,000 73,574.94 0 0 36,050 38,550 33,550
15/07/2026 36,050 -0.75 (-2.04%) 1,498,800 54,422.93 0 0 36,800 39,350 34,250
14/07/2026 36,800 1.25 (3.52%) 3,602,800 131,816.14 0 0 35,550 38,000 33,100
13/07/2026 35,550 -0.45 (-1.25%) 1,660,600 59,574.72 20,000 670 36,000 38,500 33,500
10/07/2026 36,000 0 (0%) 2,471,800 89,877.4 0 0 36,000 38,500 33,500
09/07/2026 36,000 0.75 (2.13%) 2,889,900 105,023.07 0 0 35,250 37,700 32,800
08/07/2026 35,250 0.35 (1.%) 2,210,100 78,011.14 0 0 34,900 37,300 32,500
07/07/2026 34,900 -0.2 (-0.57%) 2,616,200 91,586.52 0 0 35,100 37,550 32,650
06/07/2026 35,100 -1.45 (-3.97%) 3,251,400 115,809.43 0 0 36,550 39,100 34,000
03/07/2026 36,550 -0.65 (-1.75%) 2,066,900 76,184.4 0 0 37,200 39,800 34,600
02/07/2026 37,200 -0.25 (-0.67%) 803,400 29,909.61 0 0 37,450 40,050 34,850
01/07/2026 37,450 0.5 (1.35%) 1,561,500 58,775.53 0 0 36,950 39,500 34,400
30/06/2026 36,950 -0.3 (-0.81%) 1,153,800 42,796.94 0 0 37,250 39,850 34,650
29/06/2026 37,250 0.45 (1.22%) 1,256,200 46,702.36 0 0 36,800 39,350 34,250
26/06/2026 36,800 -0.45 (-1.21%) 1,716,200 63,766.4 0 0 37,250 39,850 34,650
25/06/2026 37,250 -0.55 (-1.46%) 907,100 33,921.37 0 0 37,800 40,400 35,200
24/06/2026 37,800 0.1 (0.27%) 1,914,700 71,492.41 0 0 37,700 40,300 35,100
23/06/2026 37,700 -0.95 (-2.46%) 4,318,200 163,923.92 0 0 38,650 41,350 35,950
22/06/2026 38,650 0 (0%) 1,872,100 72,831.01 0 0 38,650 41,350 35,950
19/06/2026 38,650 -0.35 (-0.9%) 1,532,600 59,384.37 21,500 895.48 39,000 41,700 36,300
18/06/2026 39,000 0.35 (0.91%) 1,549,000 60,373.2 0 0 38,650 41,350 35,950
17/06/2026 38,650 0.05 (0.13%) 1,724,200 67,026.82 0 0 38,600 41,300 35,900
16/06/2026 38,600 0.1 (0.26%) 1,880,400 72,576.36 0 0 38,500 41,150 35,850
15/06/2026 38,500 -1.55 (-3.87%) 4,536,400 175,930.82 0 0 40,050 42,850 37,250
12/06/2026 40,050 0.2 (0.5%) 2,261,400 90,751.72 30,000 1,214.04 39,850 42,600 37,100
11/06/2026 39,850 -0.2 (-0.5%) 1,687,000 67,868.53 0 0 40,050 42,850 37,250
10/06/2026 40,050 -0.45 (-1.11%) 2,594,400 104,435.79 30,000 1,215 40,500 43,300 37,700
09/06/2026 40,500 -1.2 (-2.88%) 2,504,400 102,231.45 0 0 41,700 44,600 38,800
08/06/2026 41,700 -0.3 (-0.71%) 3,844,100 161,879.21 30,000 1,174.5 42,000 44,900 39,100
05/06/2026 42,000 0.15 (0.36%) 5,041,000 213,750.82 0 0 41,850 44,750 38,950
04/06/2026 41,850 2.7 (6.9%) 6,418,000 267,315.26 30,000 1,174.5 39,150 41,850 36,450
03/06/2026 39,150 0.3 (0.77%) 1,384,800 54,443.87 0 0 38,850 41,550 36,150
02/06/2026 38,850 -0.9 (-2.26%) 3,073,400 121,356.61 0 0 39,750 42,500 37,000
01/06/2026 39,750 -1.25 (-3.05%) 2,158,900 87,581.55 0 0 41,000 43,850 38,150
29/05/2026 41,000 1.55 (3.93%) 4,645,500 187,251.02 0 0 39,450 42,200 36,700
28/05/2026 39,450 0 (0%) 3,792,300 149,537.67 0 0 39,450 42,200 36,700
27/05/2026 39,450 -0.55 (-1.38%) 2,735,300 108,924.45 0 0 40,000 42,800 37,200
26/05/2026 40,000 0.3 (0.76%) 2,008,600 80,720.45 0 0 39,700 42,450 36,950
25/05/2026 39,700 -2.25 (-5.36%) 5,757,500 230,996.99 0 0 41,950 44,850 39,050
22/05/2026 41,950 -1 (-2.33%) 4,139,200 175,041.71 0 0 42,950 45,950 39,950
21/05/2026 42,950 -0.9 (-2.05%) 3,499,000 150,477.18 0 0 43,850 46,900 40,800
20/05/2026 43,850 1.85 (4.4%) 9,839,000 414,331.28 0 0 42,000 44,900 39,100
19/05/2026 42,000 -3.15 (-6.98%) 14,765,500 649,948.09 0 0 45,150 48,300 42,000
18/05/2026 45,150 2.95 (6.99%) 11,418,400 503,680.7 0 0 42,200 45,150 39,250
15/05/2026 42,200 2.35 (5.9%) 9,229,000 380,421. 0 0 39,850 42,600 37,100
14/05/2026 39,850 -0.5 (-1.24%) 5,371,100 217,926.02 0 0 40,350 43,150 37,550
13/05/2026 40,350 2.55 (6.75%) 10,796,000 430,166.76 0 0 37,800 40,400 35,200
12/05/2026 37,800 1 (2.72%) 1,738,800 65,070.74 0 0 36,800 39,350 34,250
11/05/2026 36,800 -0.8 (-2.13%) 5,094,400 188,970.26 0 0 37,600 40,200 35,000
08/05/2026 37,600 -0.1 (-0.27%) 1,959,300 74,037.63 0 0 37,700 40,300 35,100
07/05/2026 37,700 -1.3 (-3.33%) 4,485,600 170,532.53 20,000 800 39,000 41,700 36,300
06/05/2026 39,000 -0.25 (-0.64%) 3,098,200 121,445.93 0 0 39,250 41,950 36,550
05/05/2026 39,250 0.55 (1.42%) 3,878,000 150,139.72 0 0 38,700 41,400 36,000
04/05/2026 38,700 1.55 (4.17%) 4,403,600 172,484 0 0 37,150 39,750 34,550
29/04/2026 37,150 0.2 (0.54%) 3,564,100 131,358.81 0 0 36,950 39,500 34,400
28/04/2026 36,950 -2.75 (-6.93%) 6,503,400 245,239.45 0 0 39,700 42,450 36,950
24/04/2026 39,700 0.4 (1.02%) 6,401,800 258,926.64 0 0 39,300 42,050 36,550
23/04/2026 39,300 0.3 (0.77%) 3,786,500 147,685.19 0 0 39,000 41,700 36,300
22/04/2026 39,000 -0.35 (-0.89%) 1,910,900 74,948.9 0 0 39,350 42,100 36,600
21/04/2026 39,350 -0.1 (-0.25%) 1,986,400 78,681.49 0 0 39,450 42,200 36,700
20/04/2026 39,450 -0.5 (-1.25%) 1,765,400 70,052.78 0 0 39,950 42,700 37,200
17/04/2026 39,950 0.85 (2.17%) 2,901,300 115,644.68 0 0 39,100 41,800 36,400
16/04/2026 39,100 -0.7 (-1.76%) 3,333,400 131,377.43 0 0 39,800 42,550 37,050
15/04/2026 39,800 -0.35 (-0.87%) 2,864,800 114,668.56 0 0 40,150 42,950 37,350
14/04/2026 40,150 -0.55 (-1.35%) 2,218,200 89,739.01 0 0 40,700 43,500 37,900
13/04/2026 40,700 -0.45 (-1.09%) 3,019,000 124,195.1 0 0 41,150 44,000 38,300
10/04/2026 41,150 1.65 (4.18%) 5,697,200 234,026.03 0 0 39,500 42,250 36,750
09/04/2026 39,500 -1 (-2.47%) 2,983,000 118,609.92 0 0 40,500 43,300 37,700
08/04/2026 40,500 1.9 (4.92%) 3,490,600 138,879.49 0 0 38,600 41,300 35,900
07/04/2026 38,600 -0.3 (-0.77%) 1,984,000 77,325.36 0 0 38,900 41,600 36,200
06/04/2026 38,900 -1.3 (-3.23%) 3,124,000 122,841.42 0 0 40,200 43,000 37,400
03/04/2026 40,200 -0.2 (-0.5%) 2,933,800 119,595.31 0 0 40,400 43,200 37,600
02/04/2026 40,400 -0.3 (-0.74%) 2,560,600 104,015.65 0 0 40,700 43,500 37,900
01/04/2026 40,700 0.3 (0.74%) 4,263,100 175,140.55 0 0 40,400 43,200 37,600
31/03/2026 40,400 -1 (-2.42%) 4,149,100 169,802.14 0 0 41,400 44,250 38,550
30/03/2026 41,400 -0.85 (-2.01%) 5,415,300 227,097.89 0 0 42,250 45,200 39,300
27/03/2026 42,250 2.35 (5.89%) 6,104,900 250,943.9 0 0 39,900 42,650 37,150
26/03/2026 39,900 -1.4 (-3.39%) 4,222,400 169,522.26 0 0 41,300 44,150 38,450
25/03/2026 41,300 1.5 (3.77%) 4,323,200 178,084.3 0 0 39,800 42,550 37,050

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