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 11,700 -0.2 (-1.68%) 25,350 300.12 0 0 11,900 13,000 10,800
24/09/2026 11,900 0.1 (0.85%) 57,028 676.47 0 0 11,800 12,900 10,700
23/09/2026 11,800 0.3 (2.61%) 73,566 870.18 0 0 11,500 12,600 10,400
22/09/2026 11,500 0 (0%) 37,728 432.92 0 0 11,500 12,600 10,400
21/09/2026 11,500 0 (0%) 10,522 120.96 0 0 11,500 12,600 10,400
18/09/2026 11,500 0 (0%) 13,230 152.11 0 0 11,500 12,600 10,400
17/09/2026 11,500 0.1 (0.88%) 74,665 851.23 0 0 11,400 12,500 10,300
16/09/2026 11,400 -0.1 (-0.87%) 23,800 272.76 0 0 11,500 12,600 10,400
15/09/2026 11,500 0 (0%) 12,004 138.46 0 0 11,500 12,600 10,400
14/09/2026 11,500 0 (0%) 79,790 921.84 0 0 11,500 12,600 10,400
11/09/2026 11,500 -0.3 (-2.54%) 90,357 1,032.55 0 0 11,800 12,900 10,700
10/09/2026 11,800 0.1 (0.85%) 56,220 655.81 0 0 11,700 12,800 10,600
09/09/2026 11,700 -0.1 (-0.85%) 22,750 267.57 0 0 11,800 12,900 10,700
08/09/2026 11,800 -0.2 (-1.67%) 7,180 85.21 0 0 12,000 13,200 10,800
07/09/2026 12,000 0 (0%) 35,152 420.41 0 0 12,000 13,200 10,800
04/09/2026 12,000 -0.1 (-0.83%) 1,939 23.33 0 0 12,100 13,300 10,900
03/09/2026 12,100 0.1 (0.83%) 17,755 211.34 0 0 12,000 13,200 10,800
28/08/2026 12,000 -0.2 (-1.64%) 68,205 822.51 0 0 12,200 13,400 11,000
27/08/2026 12,200 0.3 (2.52%) 126,755 1,524.56 0 0 11,900 13,000 10,800
26/08/2026 11,900 0 (0%) 31,970 380.27 0 0 11,900 13,000 10,800
25/08/2026 11,900 -0.1 (-0.83%) 22,001 263.2 0 0 12,000 13,200 10,800
24/08/2026 12,000 0.1 (0.84%) 147,222 1,762.44 0 0 11,900 13,000 10,800
21/08/2026 11,900 0.1 (0.85%) 26,975 320.13 0 0 11,800 12,900 10,700
20/08/2026 11,800 0.1 (0.85%) 22,712 267. 0 0 11,700 12,800 10,600
19/08/2026 11,700 0 (0%) 21,731 253.91 0 0 11,700 12,800 10,600
18/08/2026 11,700 -0.2 (-1.68%) 260,792 3,056.7 0 0 11,900 13,000 10,800
17/08/2026 11,900 -0.2 (-1.65%) 87,471 1,047.96 0 0 12,100 13,300 10,900
14/08/2026 12,100 -0.4 (-3.2%) 73,001 892.12 0 0 12,500 13,700 11,300
13/08/2026 12,500 0.1 (0.81%) 142,312 1,763.45 0 0 12,400 13,600 11,200
12/08/2026 12,400 -0.2 (-1.59%) 131,057 1,639.15 0 0 12,600 13,800 11,400
11/08/2026 12,600 -0.2 (-1.56%) 296,244 3,726.05 0 0 12,800 14,000 11,600
10/08/2026 12,800 0 (0%) 292,181 3,664.52 0 0 12,800 14,000 11,600
07/08/2026 12,800 -0.1 (-0.78%) 45,744 582.16 0 0 12,900 14,100 11,700
06/08/2026 12,900 -0.3 (-2.27%) 22,382 289.52 0 0 13,200 14,500 11,900
05/08/2026 13,200 -0.5 (-3.65%) 44,451 599.03 0 0 13,700 15,000 12,400
04/08/2026 13,700 0.7 (5.38%) 119,794 1,609.76 0 0 13,000 14,300 11,700
03/08/2026 13,000 0.5 (4%) 54,630 696.62 0 0 12,500 13,700 11,300
31/07/2026 12,500 -0.4 (-3.1%) 50,062 626.56 0 0 12,900 14,100 11,700
30/07/2026 12,900 0.4 (3.2%) 74,018 943.19 0 0 12,500 13,700 11,300
29/07/2026 12,500 0 (0%) 48,720 603.76 0 0 12,500 13,700 11,300
28/07/2026 12,500 -0.1 (-0.79%) 108,287 1,344.25 0 0 12,600 13,800 11,400
27/07/2026 12,600 -0.3 (-2.33%) 31,474 389.22 0 0 12,900 14,100 11,700
24/07/2026 12,900 0.4 (3.2%) 18,565 239.57 0 0 12,500 13,700 11,300
23/07/2026 16,300 0.3 (1.88%) 110,434 1,776.48 0 0 16,000 17,600 14,400
22/07/2026 16,000 -1.3 (-7.51%) 188,504 3,081.53 0 0 17,300 19,000 15,600
21/07/2026 17,300 -0.1 (-0.57%) 62,165 1,082.54 0 0 17,400 19,100 15,700
20/07/2026 17,400 0.2 (1.16%) 230,420 4,021.13 0 0 17,200 18,900 15,500
17/07/2026 17,200 0.1 (0.58%) 17,735 303.71 0 0 17,100 18,800 15,400
16/07/2026 17,100 0 (0%) 37,171 633.03 0 0 17,100 18,800 15,400
15/07/2026 17,100 -0.3 (-1.72%) 9,868 169.45 0 0 17,400 19,100 15,700
14/07/2026 17,400 0.1 (0.58%) 25,306 437.7 0 0 17,300 19,000 15,600
13/07/2026 17,300 0 (0%) 40,600 697.3 0 0 17,300 19,000 15,600
10/07/2026 17,300 -0.2 (-1.14%) 27,900 484.33 0 0 17,500 19,200 15,800
09/07/2026 17,500 0.1 (0.57%) 9,700 169.25 0 0 17,400 19,100 15,700
08/07/2026 17,400 0.1 (0.58%) 40,166 699.3 0 0 17,300 19,000 15,600
07/07/2026 17,300 0 (0%) 5,260 90.78 0 0 17,300 19,000 15,600
06/07/2026 17,300 -0.3 (-1.7%) 43,229 745.87 0 0 17,600 19,300 15,900
03/07/2026 17,600 -0.1 (-0.56%) 11,135 196.12 0 0 17,700 19,400 16,000
02/07/2026 17,700 0.3 (1.72%) 62,401 1,091.38 0 0 17,400 19,100 15,700
01/07/2026 17,400 0.1 (0.58%) 27,002 463.41 0 0 17,300 19,000 15,600
30/06/2026 17,300 0.3 (1.76%) 41,101 701.34 0 0 17,000 18,700 15,300
29/06/2026 17,000 0.1 (0.59%) 14,068 239.06 0 0 16,900 18,500 15,300
26/06/2026 16,900 -0.1 (-0.59%) 13,200 222.96 0 0 17,000 18,700 15,300
25/06/2026 17,000 -0.1 (-0.58%) 14,779 249.55 0 0 17,100 18,800 15,400
24/06/2026 17,100 0.1 (0.59%) 14,946 253.63 0 0 17,000 18,700 15,300
23/06/2026 17,000 0.1 (0.59%) 98,902 1,690.28 0 0 16,900 18,500 15,300
22/06/2026 16,900 -0.2 (-1.17%) 19,911 335.55 0 0 17,100 18,800 15,400
19/06/2026 17,100 -0.1 (-0.58%) 30,513 519.28 0 0 17,200 18,900 15,500
18/06/2026 17,200 0.2 (1.18%) 19,500 332.93 0 0 17,000 18,700 15,300
17/06/2026 17,000 0.2 (1.19%) 36,623 619.53 0 0 16,800 18,400 15,200
16/06/2026 16,800 0.7 (4.35%) 43,478 716.84 0 0 16,100 17,700 14,500
15/06/2026 16,100 0.1 (0.63%) 18,362 294.09 0 0 16,000 17,600 14,400
12/06/2026 16,000 0 (0%) 33,750 536.66 0 0 16,000 17,600 14,400
11/06/2026 16,000 0 (0%) 9,411 149.98 0 0 16,000 17,600 14,400
10/06/2026 16,000 0 (0%) 22,721 363.42 0 0 16,000 17,600 14,400
09/06/2026 16,000 -0.1 (-0.62%) 44,920 711.85 0 0 16,100 17,700 14,500
08/06/2026 16,100 -0.2 (-1.23%) 64,976 1,038.76 0 0 16,300 17,900 14,700
05/06/2026 16,300 -0.2 (-1.21%) 13,608 223.31 0 0 16,500 18,100 14,900
04/06/2026 16,500 -0.3 (-1.79%) 52,712 871.84 0 0 16,800 18,400 15,200
03/06/2026 16,800 -0.2 (-1.18%) 29,811 501.95 0 0 17,000 18,700 15,300
02/06/2026 17,000 0.1 (0.59%) 2,410 40.77 0 0 16,900 18,500 15,300
01/06/2026 16,900 0.1 (0.6%) 2,400 40.55 0 0 16,800 18,400 15,200
29/05/2026 16,800 0 (0%) 15,300 255.87 0 0 16,800 18,400 15,200
28/05/2026 16,800 -0.2 (-1.18%) 22,439 381.21 0 0 17,000 18,700 15,300
27/05/2026 17,000 0.1 (0.59%) 45,089 761.51 0 0 16,900 18,500 15,300
26/05/2026 16,900 0 (0%) 39,535 662.01 0 0 16,900 18,500 15,300
25/05/2026 16,900 0 (0%) 10,453 175.71 0 0 16,900 18,500 15,300
22/05/2026 16,900 -0.1 (-0.59%) 8,201 138.47 0 0 17,000 18,700 15,300
21/05/2026 17,000 0.2 (1.19%) 40,007 677.07 0 0 16,800 18,400 15,200
20/05/2026 16,800 0 (0%) 97,957 1,625. 0 0 16,800 18,400 15,200
19/05/2026 16,800 -0.5 (-2.89%) 68,268 1,157.87 0 0 17,300 19,000 15,600
18/05/2026 17,300 -0.1 (-0.57%) 37,200 641.41 0 0 17,400 19,100 15,700
15/05/2026 17,400 -0.1 (-0.57%) 37,181 645.96 0 0 17,500 19,200 15,800
14/05/2026 17,500 0 (0%) 19,200 337.09 0 0 17,500 19,200 15,800
13/05/2026 17,500 -0.1 (-0.57%) 30,233 529. 0 0 17,600 19,300 15,900
12/05/2026 17,600 0 (0%) 47,511 829.68 0 0 17,600 19,300 15,900
11/05/2026 17,600 -0.3 (-1.68%) 46,307 819.91 0 0 17,900 19,600 16,200
08/05/2026 17,900 -0.2 (-1.1%) 31,300 563.05 0 0 18,100 19,900 16,300
07/05/2026 18,100 0.5 (2.84%) 158,017 2,859.32 0 0 17,600 19,300 15,900
06/05/2026 17,600 0.1 (0.57%) 47,517 830.72 0 0 17,500 19,200 15,800
05/05/2026 17,500 -0.6 (-3.31%) 92,714 1,627.27 0 0 18,100 19,900 16,300
04/05/2026 18,100 -0.2 (-1.09%) 32,201 584.72 0 0 18,300 20,100 16,500
29/04/2026 18,300 0 (0%) 65,345 1,186.41 0 0 18,300 20,100 16,500
28/04/2026 18,300 -0.1 (-0.54%) 46,051 840.61 0 0 18,400 20,200 16,600
24/04/2026 18,400 -0.2 (-1.08%) 51,505 940.26 0 0 18,600 20,400 16,800
23/04/2026 18,600 0.2 (1.09%) 123,670 2,310.27 0 0 18,400 20,200 16,600
22/04/2026 18,400 -0.1 (-0.54%) 99,240 1,833.51 0 0 18,500 20,300 16,700
21/04/2026 18,500 0 (0%) 52,063 954.96 0 0 18,500 20,300 16,700
20/04/2026 18,500 0 (0%) 89,046 1,662.2 0 0 18,500 20,300 16,700
17/04/2026 18,500 -0.1 (-0.54%) 112,003 2,047.46 0 0 18,600 20,400 16,800
16/04/2026 18,600 0.4 (2.2%) 147,417 2,710.99 0 0 18,200 20,000 16,400
15/04/2026 18,200 1.2 (7.06%) 305,146 5,428.91 0 0 17,000 18,700 15,300
14/04/2026 17,000 0.2 (1.19%) 87,861 1,480.25 0 0 16,800 18,400 15,200
13/04/2026 16,800 -0.2 (-1.18%) 41,331 690.03 0 0 17,000 18,700 15,300
10/04/2026 17,000 0 (0%) 11,906 202.37 0 0 17,000 18,700 15,300
09/04/2026 17,000 -0.1 (-0.58%) 41,805 708.25 0 0 17,100 18,800 15,400
08/04/2026 17,100 0.4 (2.4%) 90,926 1,544.48 0 0 16,700 18,300 15,100
07/04/2026 16,700 0.1 (0.6%) 81,367 1,349.31 0 0 16,600 18,200 15,000
06/04/2026 16,600 -0.2 (-1.19%) 25,701 426.87 0 0 16,800 18,400 15,200
03/04/2026 16,800 -0.1 (-0.59%) 62,343 1,051.77 0 0 16,900 18,500 15,300
02/04/2026 16,900 0.2 (1.2%) 66,819 1,107.42 0 0 16,700 18,300 15,100
01/04/2026 16,700 -0.1 (-0.6%) 91,360 1,532.68 0 0 16,800 18,400 15,200
31/03/2026 16,800 0.3 (1.82%) 115,617 1,958.82 0 0 16,500 18,100 14,900
30/03/2026 16,500 -0.2 (-1.2%) 88,102 1,455.57 0 0 16,700 18,300 15,100
27/03/2026 16,700 -0.1 (-0.6%) 44,665 752.96 0 0 16,800 18,400 15,200

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