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
28/09/2026 18,550 0.55 (3.06%) 4,355,100 78,948.66 0 0 18,000 19,250 16,750
25/09/2026 18,000 -0.35 (-1.91%) 4,969,300 90,910.31 6,750,000 128,264 18,350 19,600 17,100
24/09/2026 18,350 -0.65 (-3.42%) 6,640,000 124,397.53 7,183,000 142,644.4 19,000 20,300 17,700
23/09/2026 19,000 -0.15 (-0.78%) 3,599,500 68,732.45 6,230,000 119,994 19,150 20,450 17,850
22/09/2026 19,150 -0.2 (-1.03%) 3,561,000 68,387.54 2,973,000 58,865.4 19,350 20,700 18,000
21/09/2026 19,350 0.15 (0.78%) 4,883,000 94,045.14 630,000 12,474 19,200 20,500 17,900
18/09/2026 19,200 -0.05 (-0.26%) 6,763,900 129,607.06 2,600,000 48,100 19,250 20,550 17,950
17/09/2026 19,250 -0.45 (-2.28%) 9,521,800 184,761.54 630,000 12,474 19,700 21,050 18,350
16/09/2026 19,700 0.05 (0.25%) 11,482,600 229,190.04 1,481,400 29,062.25 19,650 21,000 18,300
15/09/2026 19,650 0.7 (3.69%) 12,989,700 252,530.02 0 0 18,950 20,250 17,650
14/09/2026 18,950 0.4 (2.16%) 5,875,300 110,256.07 0 0 18,550 19,800 17,300
11/09/2026 18,550 0.05 (0.27%) 10,322,000 196,007.86 0 0 18,500 19,750 17,250
10/09/2026 18,500 -0.15 (-0.8%) 4,406,600 82,207.76 0 0 18,650 19,950 17,350
09/09/2026 18,650 0 (0%) 3,488,900 65,841.39 0 0 18,650 19,950 17,350
08/09/2026 18,650 0.15 (0.81%) 5,784,200 107,116.61 0 0 18,500 19,750 17,250
07/09/2026 18,500 -0.7 (-3.65%) 6,227,700 116,671.68 0 0 19,200 20,500 17,900
04/09/2026 19,200 -0.15 (-0.78%) 2,075,800 39,886.4 0 0 19,350 20,700 18,000
03/09/2026 19,350 0.2 (1.04%) 5,069,800 99,266.19 0 0 19,150 20,450 17,850
28/08/2026 19,150 -0.05 (-0.26%) 3,928,800 75,533.06 720,000 13,032 19,200 20,500 17,900
27/08/2026 19,200 -0.4 (-2.04%) 2,436,600 47,072.35 0 0 19,600 20,950 18,250
26/08/2026 19,600 0.4 (2.08%) 6,021,400 116,987.79 0 0 19,200 20,500 17,900
25/08/2026 19,200 -0.15 (-0.78%) 3,881,700 74,386.73 1,972,200 37,284.44 19,350 20,700 18,000
24/08/2026 19,350 0.75 (4.03%) 7,193,600 139,020.27 0 0 18,600 19,900 17,300
21/08/2026 18,600 0.25 (1.36%) 2,938,800 54,341.71 8,972,200 169,771.8 18,350 19,600 17,100
20/08/2026 18,350 -0.05 (-0.27%) 1,865,100 34,177.91 19,665,300 364,972.9 18,400 19,650 17,150
19/08/2026 18,400 -0.1 (-0.54%) 1,528,900 28,191.07 11,077,800 208,060.06 18,500 19,750 17,250
18/08/2026 18,500 0.35 (1.93%) 4,274,600 79,691.08 16,970,300 318,089.51 18,150 19,400 16,900
17/08/2026 18,150 0.2 (1.11%) 1,377,300 24,842.09 4,077,800 75,439.3 17,950 19,200 16,700
14/08/2026 17,950 -0.35 (-1.91%) 2,975,200 53,813.71 16,945,300 318,571.64 18,300 19,550 17,050
13/08/2026 18,300 -0.4 (-2.14%) 1,972,800 36,573.88 0 0 18,700 20,000 17,400
12/08/2026 18,700 0.5 (2.75%) 5,156,100 95,898.43 0 0 18,200 19,450 16,950
11/08/2026 18,200 -0.05 (-0.27%) 2,509,600 45,977.33 2,700,000 50,506.2 18,250 19,500 17,000
10/08/2026 18,250 0.2 (1.11%) 2,529,500 46,288.57 4,470,000 80,503 18,050 19,300 16,800
07/08/2026 18,050 0.3 (1.69%) 5,506,200 100,379.2 2,893,400 54,252.8 17,750 18,950 16,550
06/08/2026 17,750 -0.15 (-0.84%) 1,830,500 32,798.39 4,300,000 77,830 17,900 19,150 16,650
05/08/2026 17,900 -0.2 (-1.1%) 3,215,300 57,433.08 4,193,400 78,200.54 18,100 19,350 16,850
04/08/2026 18,100 0 (0%) 1,673,300 30,357.95 2,510,000 47,439 18,100 19,350 16,850
03/08/2026 18,100 -0.05 (-0.28%) 3,733,400 67,584.12 13,150,000 246,375 18,150 19,400 16,900
31/07/2026 18,150 -0.75 (-3.97%) 5,655,400 102,952.25 13,430,000 251,506 18,900 20,200 17,600
30/07/2026 18,900 0.5 (2.72%) 2,052,900 38,548.07 0 0 18,400 19,650 17,150
29/07/2026 18,400 0.05 (0.27%) 1,568,800 28,880.58 20,920,000 397,480 18,350 19,600 17,100
28/07/2026 18,350 0.05 (0.27%) 1,369,800 25,027.85 0 0 18,300 19,550 17,050
27/07/2026 18,300 -0.7 (-3.68%) 1,733,600 32,125.69 0 0 19,000 20,300 17,700
24/07/2026 19,000 0.5 (2.7%) 4,292,500 81,437.6 0 0 18,500 19,750 17,250
23/07/2026 18,500 1 (5.71%) 3,872,300 70,156.29 0 0 17,500 18,700 16,300
22/07/2026 17,500 -1 (-5.41%) 3,319,500 58,768.4 0 0 18,500 19,750 17,250
21/07/2026 18,500 -0.8 (-4.15%) 8,027,200 146,372.16 0 0 19,300 20,650 17,950
20/07/2026 19,300 -0.25 (-1.28%) 2,848,300 54,660.63 1,800,000 33,840 19,550 20,900 18,200
17/07/2026 19,550 -0.35 (-1.76%) 3,040,500 58,790.58 0 0 19,900 21,250 18,550
16/07/2026 19,900 0.25 (1.27%) 5,220,100 99,084.41 0 0 19,650 21,000 18,300
15/07/2026 19,650 -0.25 (-1.26%) 6,621,400 132,243.85 0 0 19,900 21,250 18,550
14/07/2026 19,900 1.3 (6.99%) 6,788,100 134,532.54 0 0 18,600 19,900 17,300
13/07/2026 31,050 -1.45 (-4.46%) 4,260,000 135,408.21 60,000 1,936 32,500 34,750 30,250
10/07/2026 32,500 -0.8 (-2.4%) 3,077,100 101,505.9 16,723,224 553,354.3 33,300 35,600 31,000
09/07/2026 33,300 0.75 (2.3%) 7,235,100 240,668.88 8,106,700 273,075.06 32,550 34,800 30,300
08/07/2026 32,550 -0.05 (-0.15%) 2,289,900 75,489.79 5,279,503 171,178.5 32,600 34,850 30,350
07/07/2026 32,600 1.05 (3.33%) 3,181,500 102,342.02 10,897,800 366,217.36 31,550 33,750 29,350
06/07/2026 31,550 -1 (-3.07%) 2,910,600 92,958.29 1,555,503 49,776.1 32,550 34,800 30,300
03/07/2026 32,550 -0.2 (-0.61%) 1,979,500 64,869.01 405,000 12,611 32,750 35,000 30,500
02/07/2026 32,750 -0.7 (-2.09%) 2,771,100 91,398.15 21,076,233 712,399.46 33,450 35,750 31,150
01/07/2026 33,450 0.65 (1.98%) 3,958,800 132,412.78 405,000 12,611 32,800 35,050 30,550
30/06/2026 32,800 0.15 (0.46%) 3,044,500 99,712.19 20,726,073 703,234.34 32,650 34,900 30,400
29/06/2026 32,650 1.05 (3.32%) 4,536,500 147,665.39 759,000 23,304.6 31,600 33,800 29,400
26/06/2026 31,600 0 (0%) 2,842,600 90,517.78 726,073 22,000.01 31,600 33,800 29,400
25/06/2026 31,600 -0.35 (-1.1%) 2,390,000 76,212.23 759,000 23,304.6 31,950 34,150 29,750
24/06/2026 31,950 1 (3.23%) 3,712,900 117,075.72 726,073 22,000.01 30,950 33,100 28,800
23/06/2026 30,950 -1.2 (-3.73%) 3,102,200 97,496.03 759,000 23,304.6 32,150 34,400 29,900
22/06/2026 32,150 1.1 (3.54%) 5,400,900 172,691.41 1,180,000 35,754 31,050 33,200 28,900
19/06/2026 31,050 0 (0%) 1,375,800 42,483.93 374,000 11,369.6 31,050 33,200 28,900
18/06/2026 31,050 0.8 (2.64%) 4,924,400 152,858.05 1,565,000 47,689 30,250 32,350 28,150
17/06/2026 30,250 0.1 (0.33%) 1,774,300 53,433.86 374,000 11,369.6 30,150 32,250 28,050
16/06/2026 30,150 0.9 (3.08%) 2,057,700 60,890.51 1,565,000 47,689 29,250 31,250 27,250
15/06/2026 29,250 -0.75 (-2.5%) 2,697,600 78,755.36 374,000 11,369.6 30,000 32,100 27,900
12/06/2026 30,000 -0.15 (-0.5%) 1,216,100 36,473.25 1,565,000 47,923 30,150 32,250 28,050
11/06/2026 30,150 0.05 (0.17%) 1,186,200 36,238.6 374,000 11,369.6 30,100 32,200 28,000
10/06/2026 30,100 -0.25 (-0.82%) 976,500 29,533.5 1,565,000 47,923 30,350 32,450 28,250
09/06/2026 30,350 -0.05 (-0.16%) 1,325,300 40,237.34 0 0 30,400 32,500 28,300
08/06/2026 30,400 -0.3 (-0.98%) 1,400,500 42,847.01 500,000 15,608 30,700 32,800 28,600
05/06/2026 30,700 -0.05 (-0.16%) 1,714,300 52,713.94 0 0 30,750 32,900 28,600
04/06/2026 30,750 0.75 (2.5%) 2,489,200 76,786.15 1,180,000 35,688 30,000 32,100 27,900
03/06/2026 30,000 0.75 (2.56%) 1,622,000 47,990.02 0 0 29,250 31,250 27,250
02/06/2026 29,250 -0.75 (-2.5%) 2,088,500 62,176.94 1,611,677 51,384.41 30,000 32,100 27,900
01/06/2026 30,000 -0.5 (-1.64%) 1,211,400 36,697.09 333,425 10,052.76 30,500 32,600 28,400
29/05/2026 30,500 0.5 (1.67%) 2,560,200 77,197.49 1,861,677 58,349.5 30,000 32,100 27,900
28/05/2026 30,000 -0.15 (-0.5%) 2,752,500 82,977.95 333,425 10,052.76 30,150 32,250 28,050
27/05/2026 30,150 0 (0%) 1,344,100 40,689.68 1,611,677 51,501.41 30,150 32,250 28,050
26/05/2026 30,150 0.15 (0.5%) 2,219,300 67,147.44 0 0 30,000 32,100 27,900
25/05/2026 30,000 -1.55 (-4.91%) 6,027,300 182,258.68 1,611,677 52,469.5 31,550 33,750 29,350
22/05/2026 31,550 -1.2 (-3.66%) 4,005,400 127,336.03 0 0 32,750 35,000 30,500
21/05/2026 32,750 -0.65 (-1.95%) 4,159,200 134,069.43 1,611,677 53,668.84 33,400 35,700 31,100
20/05/2026 33,400 0.1 (0.3%) 6,675,700 216,241.61 0 0 33,300 35,600 31,000
19/05/2026 33,300 -2.5 (-6.98%) 11,497,100 393,004.24 1,611,677 53,668.84 35,800 38,300 33,300
18/05/2026 35,800 2.1 (6.23%) 12,001,200 425,981.99 0 0 33,700 36,050 31,350
15/05/2026 33,700 0.45 (1.35%) 4,020,300 134,889.86 1,611,677 52,469.5 33,250 35,550 30,950
14/05/2026 33,250 -0.65 (-1.92%) 4,091,200 136,883.77 250,000 9,000 33,900 36,250 31,550
13/05/2026 33,900 2.05 (6.44%) 10,681,300 357,329.13 1,611,677 52,469.5 31,850 34,050 29,650
12/05/2026 31,850 0.5 (1.59%) 3,195,200 100,665.63 138,000 4,519.5 31,350 33,500 29,200
11/05/2026 31,350 0.55 (1.79%) 2,751,000 85,366.84 982,677 31,943. 30,800 32,950 28,650
08/05/2026 30,800 -0.8 (-2.53%) 3,297,300 102,686.57 138,000 4,519.5 31,600 33,800 29,400
07/05/2026 31,600 -0.9 (-2.77%) 4,438,000 141,407.76 982,677 31,908. 32,500 34,750 30,250
06/05/2026 32,500 -0.5 (-1.52%) 4,061,600 133,033.02 918,206 30,268.53 33,000 35,300 30,700
05/05/2026 33,000 1.25 (3.94%) 5,127,700 165,515.43 20,000 627 31,750 33,950 29,550
04/05/2026 31,750 0.75 (2.42%) 2,965,800 94,808.98 1,298,206 42,108.03 31,000 33,150 28,850
29/04/2026 31,000 0.5 (1.64%) 2,151,900 66,065.95 1,020,000 33,243 30,500 32,600 28,400
28/04/2026 30,500 -0.9 (-2.87%) 5,690,300 171,720.77 1,202,101 39,699.96 31,400 33,550 29,250
24/04/2026 31,400 -0.25 (-0.79%) 2,700,700 86,084.66 1,020,000 33,924 31,650 33,850 29,450
23/04/2026 31,650 -0.25 (-0.78%) 4,320,600 134,943.72 1,102,101 36,699.96 31,900 34,100 29,700
22/04/2026 31,900 -0.6 (-1.85%) 2,633,300 84,811.25 1,020,000 33,979 32,500 34,750 30,250
21/04/2026 32,500 -0.35 (-1.07%) 2,838,400 93,042.14 78,077 2,599.96 32,850 35,100 30,600
20/04/2026 32,850 -0.45 (-1.35%) 1,833,000 60,584.26 1,044,024 34,763. 33,300 35,600 31,000
17/04/2026 33,300 0.4 (1.22%) 2,332,500 77,450.74 0 0 32,900 35,200 30,600
16/04/2026 32,900 0.05 (0.15%) 5,827,300 192,597.86 2,156,000 72,425.6 32,850 35,100 30,600
15/04/2026 32,850 -0.4 (-1.2%) 3,170,500 104,434.59 100,000 3,100 33,250 35,550 30,950
14/04/2026 33,250 -0.85 (-2.49%) 2,677,900 89,710.31 2,156,000 72,451.6 34,100 36,450 31,750
13/04/2026 34,100 0.2 (0.59%) 2,748,300 93,692.06 0 0 33,900 36,250 31,550
10/04/2026 33,900 1.5 (4.63%) 5,162,900 172,532.32 2,156,000 72,441.6 32,400 34,650 30,150
09/04/2026 32,400 -0.55 (-1.67%) 4,507,200 144,815.44 0 0 32,950 35,250 30,650
08/04/2026 32,950 0.7 (2.17%) 4,670,200 151,985.75 2,156,000 72,426.6 32,250 34,500 30,000
07/04/2026 32,250 -0.1 (-0.31%) 3,222,100 103,478.23 0 0 32,350 34,600 30,100
06/04/2026 32,350 -1.25 (-3.72%) 4,552,900 148,595.1 2,156,000 75,434 33,600 35,950 31,250
03/04/2026 33,600 -0.85 (-2.47%) 3,726,800 127,219.41 837,400 26,880.54 34,450 36,850 32,050
02/04/2026 34,450 -0.35 (-1.01%) 2,618,800 91,166.38 2,156,000 75,454 34,800 37,200 32,400
01/04/2026 34,800 0 (0%) 4,610,200 161,430.63 0 0 34,800 37,200 32,400
31/03/2026 34,800 -1.4 (-3.87%) 5,738,900 201,947.28 2,156,000 75,534 36,200 38,700 33,700
30/03/2026 36,200 0.45 (1.26%) 4,041,300 146,911.06 0 0 35,750 38,250 33,250

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