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
29/09/2026 5,180 -0.31 (-5.65%) 130,500 693.61 0 0 5,490 5,870 5,110
28/09/2026 5,490 0.29 (5.58%) 500 2.66 0 0 5,200 5,560 4,840
25/09/2026 5,200 -0.06 (-1.14%) 15,400 80.73 0 0 5,260 5,620 4,900
24/09/2026 5,260 -0.38 (-6.74%) 10,000 52.6 0 0 5,640 6,030 5,250
23/09/2026 5,640 0 (0%) 3,700 19.65 0 0 5,640 6,030 5,250
22/09/2026 5,640 0 (0%) 900 5.08 0 0 5,640 6,030 5,250
21/09/2026 5,640 0.16 (2.92%) 300 1.66 0 0 5,480 5,860 5,100
18/09/2026 5,480 -0.01 (-0.18%) 1,800 9.9 0 0 5,490 5,870 5,110
17/09/2026 5,490 -0.4 (-6.79%) 5,600 30.82 0 0 5,890 6,300 5,480
16/09/2026 5,890 0 (0%) 0 0 0 0 5,890 6,300 5,480
15/09/2026 5,890 0.35 (6.32%) 400 2.25 0 0 5,540 5,920 5,160
14/09/2026 5,540 -0.41 (-6.89%) 5,100 28.26 0 0 5,950 6,360 5,540
11/09/2026 5,950 0 (0%) 1,600 8.91 0 0 5,950 6,360 5,540
10/09/2026 5,950 0.26 (4.57%) 100 0.6 0 0 5,690 6,080 5,300
09/09/2026 5,690 -0.41 (-6.72%) 2,100 12.29 0 0 6,100 6,520 5,680
08/09/2026 6,100 0.21 (3.57%) 3,000 18.49 0 0 5,890 6,300 5,480
07/09/2026 5,890 0.38 (6.9%) 2,100 12.37 0 0 5,510 5,890 5,130
04/09/2026 5,510 0.35 (6.78%) 1,800 9.75 0 0 5,160 5,520 4,800
03/09/2026 5,160 -0.25 (-4.62%) 4,400 22.7 0 0 5,410 5,780 5,040
28/08/2026 5,410 -0.39 (-6.72%) 5,500 29.74 0 0 5,800 6,200 5,400
27/08/2026 5,800 0 (0%) 0 0 0 0 5,800 6,200 5,400
26/08/2026 5,800 0 (0%) 0 0 0 0 5,800 6,200 5,400
25/08/2026 5,800 0.37 (6.81%) 9,300 47.56 0 0 5,430 5,810 5,050
24/08/2026 5,430 0 (0%) 2,000 10.86 0 0 5,430 5,810 5,050
21/08/2026 5,430 0.01 (0.18%) 31,900 173.19 0 0 5,420 5,790 5,050
20/08/2026 5,420 -0.15 (-2.69%) 1,000 5.42 0 0 5,570 5,950 5,190
19/08/2026 5,570 -0.01 (-0.18%) 5,000 27.88 0 0 5,580 5,970 5,190
18/08/2026 5,580 0 (0%) 4,200 23.44 0 0 5,580 5,970 5,190
17/08/2026 5,580 0.02 (0.36%) 600 3.35 0 0 5,560 5,940 5,180
14/08/2026 5,560 -0.27 (-4.63%) 5,700 31.69 0 0 5,830 6,230 5,430
13/08/2026 5,830 -0.02 (-0.34%) 1,200 7.02 0 0 5,850 6,250 5,450
12/08/2026 5,850 0 (0%) 600 3.55 0 0 5,850 6,250 5,450
11/08/2026 5,850 0 (0%) 4,000 22.06 0 0 5,850 6,250 5,450
10/08/2026 5,850 -0.44 (-7.%) 13,500 79.76 0 0 6,290 6,730 5,850
07/08/2026 6,290 0.29 (4.83%) 5,100 30.63 0 0 6,000 6,420 5,580
06/08/2026 6,000 0 (0%) 0 0 0 0 6,000 6,420 5,580
05/08/2026 6,000 0.09 (1.52%) 185,200 1,111.17 0 0 5,910 6,320 5,500
04/08/2026 5,910 0 (0%) 400 2.36 0 0 5,910 6,320 5,500
03/08/2026 5,910 0.21 (3.68%) 1,000 5.9 0 0 5,700 6,090 5,310
31/07/2026 5,700 -0.13 (-2.23%) 1,200 6.9 0 0 5,830 6,230 5,430
30/07/2026 5,830 0.38 (6.97%) 3,500 19.59 0 0 5,450 5,830 5,070
29/07/2026 5,450 -0.15 (-2.68%) 2,600 15.03 0 0 5,600 5,990 5,210
28/07/2026 5,600 -0.4 (-6.67%) 2,400 14.24 0 0 6,000 6,420 5,580
27/07/2026 6,000 -0.06 (-0.99%) 600 3.79 0 0 6,060 6,480 5,640
24/07/2026 6,060 -0.43 (-6.63%) 100 0.61 0 0 6,490 6,940 6,040
23/07/2026 6,490 -0.01 (-0.15%) 500 3.25 0 0 6,500 6,950 6,050
22/07/2026 6,500 0 (0%) 0 0 0 0 6,500 6,950 6,050
21/07/2026 6,500 0 (0%) 0 0 0 0 6,500 6,950 6,050
20/07/2026 6,500 0 (0%) 0 0 0 0 6,500 6,950 6,050
17/07/2026 6,500 -0.29 (-4.27%) 10,400 67.6 0 0 6,790 7,260 6,320
16/07/2026 6,790 0 (0%) 0 0 0 0 6,790 7,260 6,320
15/07/2026 6,790 0 (0%) 0 0 0 0 6,790 7,260 6,320
14/07/2026 6,790 0.41 (6.43%) 3,600 22.13 0 0 6,380 6,820 5,940
13/07/2026 6,380 -0.46 (-6.73%) 2,400 15.58 0 0 6,840 7,310 6,370
10/07/2026 6,840 0 (0%) 0 0 0 0 6,840 7,310 6,370
09/07/2026 6,840 0 (0%) 0 0 0 0 6,840 7,310 6,370
08/07/2026 6,840 0 (0%) 0 0 0 0 6,840 7,310 6,370
07/07/2026 6,840 0 (0%) 0 0 0 0 6,840 7,310 6,370
06/07/2026 6,840 0 (0%) 0 0 0 0 6,840 7,310 6,370
03/07/2026 6,840 -0.16 (-2.29%) 400 2.64 0 0 7,000 7,490 6,510
02/07/2026 7,000 0 (0%) 0 0 0 0 7,000 7,490 6,510
01/07/2026 7,000 0.26 (3.86%) 200 1.33 0 0 6,740 7,210 6,270
30/06/2026 6,740 0.43 (6.81%) 200 1.35 0 0 6,310 6,750 5,870
29/06/2026 6,310 -0.09 (-1.41%) 600 3.77 0 0 6,400 6,840 5,960
26/06/2026 6,400 0.08 (1.27%) 20,800 133.2 0 0 6,320 6,760 5,880
25/06/2026 6,320 0.07 (1.12%) 3,300 20.67 0 0 6,250 6,680 5,820
24/06/2026 6,250 0 (0%) 7,400 46.37 0 0 6,250 6,680 5,820
23/06/2026 6,250 -0.3 (-4.58%) 300 1.88 0 0 6,550 7,000 6,100
22/06/2026 6,550 0.32 (5.14%) 4,900 32.1 0 0 6,230 6,660 5,800
19/06/2026 6,230 -0.32 (-4.89%) 1,500 9.35 0 0 6,550 7,000 6,100
18/06/2026 6,550 0 (0%) 0 0 0 0 6,550 7,000 6,100
17/06/2026 6,550 0.05 (0.77%) 400 2.62 0 0 6,500 6,950 6,050
16/06/2026 6,500 -0.01 (-0.15%) 22,100 143.77 0 0 6,510 6,960 6,060
15/06/2026 6,510 0 (0%) 0 0 0 0 6,510 6,960 6,060
12/06/2026 6,510 0 (0%) 4,600 29.95 0 0 6,510 6,960 6,060
11/06/2026 6,510 0.11 (1.72%) 2,500 16.32 0 0 6,400 6,840 5,960
10/06/2026 6,400 -0.2 (-3.03%) 10,800 70.74 0 0 6,600 7,060 6,140
09/06/2026 6,600 0.1 (1.54%) 1,000 6.6 0 0 6,500 6,950 6,050
08/06/2026 6,500 0 (0%) 600 3.84 0 0 6,500 6,950 6,050
05/06/2026 6,500 -0.05 (-0.76%) 1,100 7.19 0 0 6,550 7,000 6,100
04/06/2026 6,550 0.26 (4.13%) 3,700 24.09 0 0 6,290 6,730 5,850
03/06/2026 6,290 -0.21 (-3.23%) 7,000 44.29 0 0 6,500 6,950 6,050
02/06/2026 6,500 0 (0%) 4,400 28.62 0 0 6,500 6,950 6,050
01/06/2026 6,500 -0.05 (-0.76%) 5,900 38.44 0 0 6,550 7,000 6,100
29/05/2026 6,550 0.05 (0.77%) 200 1.31 0 0 6,500 6,950 6,050
28/05/2026 6,500 -0.42 (-6.07%) 2,000 13.15 0 0 6,920 7,400 6,440
27/05/2026 6,920 0 (0%) 0 0 0 0 6,920 7,400 6,440
26/05/2026 6,920 0 (0%) 0 0 0 0 6,920 7,400 6,440
25/05/2026 6,920 0.42 (6.46%) 100 0.69 0 0 6,500 6,950 6,050
22/05/2026 6,500 -0.1 (-1.52%) 1,100 7.24 0 0 6,600 7,060 6,140
21/05/2026 6,600 0.09 (1.38%) 300 1.99 0 0 6,510 6,960 6,060
20/05/2026 6,510 0 (0%) 0 0 0 0 6,510 6,960 6,060
19/05/2026 6,510 -0.46 (-6.6%) 500 3.39 0 0 6,970 7,450 6,490
18/05/2026 6,970 0.26 (3.87%) 600 4.18 0 0 6,710 7,170 6,250
15/05/2026 6,710 -0.22 (-3.17%) 700 4.77 0 0 6,930 7,410 6,450
14/05/2026 6,930 -0.03 (-0.43%) 1,100 7.37 0 0 6,960 7,440 6,480
13/05/2026 6,960 -0.02 (-0.29%) 5,500 37.86 0 0 6,980 7,460 6,500
12/05/2026 6,980 0.02 (0.29%) 400 2.79 0 0 6,960 7,440 6,480
11/05/2026 6,960 -0.04 (-0.57%) 500 3.45 0 0 7,000 7,490 6,510
08/05/2026 7,000 0 (0%) 1,800 12.6 0 0 7,000 7,490 6,510
07/05/2026 7,000 0.2 (2.94%) 2,700 17.67 0 0 6,800 7,270 6,330
06/05/2026 6,800 0 (0%) 2,100 14.06 0 0 6,800 7,270 6,330
05/05/2026 6,800 -0.08 (-1.16%) 300 2.08 0 0 6,880 7,360 6,400
04/05/2026 6,880 0.08 (1.18%) 1,400 9.62 0 0 6,800 7,270 6,330
29/04/2026 6,800 -0.5 (-6.85%) 8,800 60.03 0 0 7,300 7,810 6,790
28/04/2026 7,300 0 (0%) 3,000 21.9 0 0 7,300 7,810 6,790
24/04/2026 7,300 -0.02 (-0.27%) 4,100 28.79 0 0 7,320 7,830 6,810
23/04/2026 7,320 -0.23 (-3.05%) 8,400 62.48 0 0 7,550 8,070 7,030
22/04/2026 7,550 -0.21 (-2.71%) 8,000 61.7 0 0 7,760 8,300 7,220
21/04/2026 7,760 -0.04 (-0.51%) 6,300 48.82 0 0 7,800 8,340 7,260
20/04/2026 7,800 -0.04 (-0.51%) 19,300 151.14 0 0 7,840 8,380 7,300
17/04/2026 7,840 0.25 (3.29%) 68,500 536.55 0 0 7,590 8,120 7,060
16/04/2026 7,590 0.09 (1.2%) 62,000 468.53 0 0 7,500 8,020 6,980
15/04/2026 7,500 0 (0%) 5,000 37.52 0 0 7,500 8,020 6,980
14/04/2026 7,500 0.04 (0.54%) 34,600 262.23 0 0 7,460 7,980 6,940
13/04/2026 7,460 0 (0%) 6,800 52.71 0 0 7,460 7,980 6,940
10/04/2026 7,460 0.1 (1.36%) 52,000 388.1 0 0 7,360 7,870 6,850
09/04/2026 7,360 0.01 (0.14%) 103,800 763.71 0 0 7,350 7,860 6,840
08/04/2026 7,350 0.05 (0.68%) 72,400 531.2 0 0 7,300 7,810 6,790
07/04/2026 7,300 0.11 (1.53%) 12,800 92.67 0 0 7,190 7,690 6,690
06/04/2026 7,190 -0.08 (-1.1%) 36,900 266.78 0 0 7,270 7,770 6,770
03/04/2026 7,270 0.27 (3.86%) 8,400 58.53 0 0 7,000 7,490 6,510
02/04/2026 7,000 -0.31 (-4.24%) 11,600 81.66 0 0 7,310 7,820 6,800
01/04/2026 7,310 0.46 (6.72%) 38,300 271.49 0 0 6,850 7,320 6,380
31/03/2026 6,850 0.05 (0.74%) 2,300 15.44 0 0 6,800 7,270 6,330
30/03/2026 6,800 0 (0%) 100 0.68 0 0 6,800 7,270 6,330

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