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 23,100 0.8 (3.59%) 5,553,400 126,396.99 0 0 22,300 23,850 20,750
24/09/2026 22,300 -0.8 (-3.46%) 8,086,600 185,315.46 0 0 23,100 24,700 21,500
23/09/2026 23,100 -1 (-4.15%) 8,487,300 199,965.59 0 0 24,100 25,750 22,450
22/09/2026 24,100 1.05 (4.56%) 11,627,600 275,366.61 0 0 23,050 24,650 21,450
21/09/2026 23,050 0.25 (1.1%) 6,507,700 149,479.7 20,000 485 22,800 24,350 21,250
18/09/2026 22,800 0.2 (0.88%) 4,666,700 105,130.66 0 0 22,600 24,150 21,050
17/09/2026 22,600 -0.6 (-2.59%) 8,279,500 188,464.12 0 0 23,200 24,800 21,600
16/09/2026 23,200 0.4 (1.75%) 8,723,900 203,933.4 0 0 22,800 24,350 21,250
15/09/2026 22,800 0.1 (0.44%) 8,135,700 185,926.69 0 0 22,700 24,250 21,150
14/09/2026 22,700 0.6 (2.71%) 8,085,700 181,780.43 0 0 22,100 23,600 20,600
11/09/2026 22,100 0.35 (1.61%) 9,861,300 220,607.6 0 0 21,750 23,250 20,250
10/09/2026 21,750 0.75 (3.57%) 11,677,700 254,970.02 0 0 21,000 22,450 19,550
09/09/2026 21,000 -0.3 (-1.41%) 6,969,800 148,835.33 20,000 397 21,300 22,750 19,850
08/09/2026 21,300 1.35 (6.77%) 6,570,400 136,449.66 100,000 2,130 19,950 21,300 18,600
07/09/2026 19,950 -0.25 (-1.24%) 2,687,000 53,847.82 0 0 20,200 21,600 18,800
04/09/2026 20,200 -0.25 (-1.22%) 2,090,500 42,293.24 0 0 20,450 21,850 19,050
03/09/2026 20,450 0.25 (1.24%) 3,598,000 73,606.63 0 0 20,200 21,600 18,800
28/08/2026 20,200 0 (0%) 2,033,100 41,382.11 0 0 20,200 21,600 18,800
27/08/2026 20,200 -0.05 (-0.25%) 2,031,500 40,809.53 20,000 432 20,250 21,650 18,850
26/08/2026 20,250 0.05 (0.25%) 4,668,100 93,948.98 0 0 20,200 21,600 18,800
25/08/2026 20,200 -0.45 (-2.18%) 3,715,200 75,374.16 436,000 8,393 20,650 22,050 19,250
24/08/2026 20,650 0.2 (0.98%) 4,028,300 83,205.96 260,000 4,953 20,450 21,850 19,050
21/08/2026 20,450 0.1 (0.49%) 5,719,700 118,408.42 0 0 20,350 21,750 18,950
20/08/2026 20,350 -0.05 (-0.25%) 4,282,500 86,631.2 0 0 20,400 21,800 19,000
19/08/2026 20,400 0 (0%) 3,336,300 67,927.28 0 0 20,400 21,800 19,000
18/08/2026 20,400 0.1 (0.49%) 5,984,400 123,420.71 0 0 20,300 21,700 18,900
17/08/2026 20,300 0.35 (1.75%) 3,243,900 65,056.7 0 0 19,950 21,300 18,600
14/08/2026 19,950 -0.05 (-0.25%) 6,239,700 125,074.5 0 0 20,000 21,400 18,600
13/08/2026 20,000 -0.1 (-0.5%) 5,703,800 115,572.9 0 0 20,100 21,500 18,700
12/08/2026 20,100 0.4 (2.03%) 6,676,800 134,185.11 0 0 19,700 21,050 18,350
11/08/2026 19,700 0.3 (1.55%) 7,670,700 151,125.95 0 0 19,400 20,750 18,050
10/08/2026 19,400 1.05 (5.72%) 6,473,000 122,727.7 0 0 18,350 19,600 17,100
07/08/2026 18,350 0.5 (2.8%) 3,411,100 62,258.82 0 0 17,850 19,050 16,650
06/08/2026 17,850 -0.45 (-2.46%) 2,336,100 42,127.48 0 0 18,300 19,550 17,050
05/08/2026 18,300 -0.4 (-2.14%) 4,374,200 79,798.88 0 0 18,700 20,000 17,400
04/08/2026 18,700 0.1 (0.54%) 2,302,300 42,520.8 0 0 18,600 19,900 17,300
03/08/2026 18,600 0.3 (1.64%) 1,977,600 36,704.94 0 0 18,300 19,550 17,050
31/07/2026 18,300 0.15 (0.83%) 5,173,200 95,879.5 0 0 18,150 19,400 16,900
30/07/2026 18,150 1.15 (6.76%) 3,304,900 59,190.98 0 0 17,000 18,150 15,850
29/07/2026 17,000 0.35 (2.1%) 1,574,500 26,537.11 0 0 16,650 17,800 15,500
28/07/2026 16,650 0.35 (2.15%) 1,090,700 17,941.76 0 0 16,300 17,400 15,200
27/07/2026 16,300 -0.55 (-3.26%) 2,196,800 36,210.08 0 0 16,850 18,000 15,700
24/07/2026 16,850 -0.1 (-0.59%) 2,276,300 38,789.65 50,000 877.5 16,950 18,100 15,800
23/07/2026 16,950 0.15 (0.89%) 2,908,600 49,038.21 81,000 1,453.95 16,800 17,950 15,650
22/07/2026 16,800 0.5 (3.07%) 5,618,800 94,070.73 0 0 16,300 17,400 15,200
21/07/2026 16,300 -0.7 (-4.12%) 7,132,500 120,252.74 0 0 17,000 18,150 15,850
20/07/2026 17,000 -1.1 (-6.08%) 4,579,100 80,410.55 0 0 18,100 19,350 16,850
17/07/2026 18,100 -0.45 (-2.43%) 1,472,700 26,854.28 0 0 18,550 19,800 17,300
16/07/2026 18,550 -0.15 (-0.8%) 2,459,800 44,959.3 0 0 18,700 20,000 17,400
15/07/2026 18,700 -0.5 (-2.6%) 2,268,100 42,727.36 189,000 3,874.5 19,200 20,500 17,900
14/07/2026 19,200 0.25 (1.32%) 3,397,600 65,552.36 0 0 18,950 20,250 17,650
13/07/2026 18,950 0.05 (0.26%) 2,490,900 46,789.49 0 0 18,900 20,200 17,600
10/07/2026 18,900 -0.55 (-2.83%) 1,895,700 36,149.68 0 0 19,450 20,800 18,100
09/07/2026 19,450 0 (0%) 3,674,500 72,436.12 0 0 19,450 20,800 18,100
08/07/2026 19,450 0.45 (2.37%) 2,560,200 49,475.59 0 0 19,000 20,300 17,700
07/07/2026 19,000 -0.05 (-0.26%) 3,482,100 65,624.53 0 0 19,050 20,350 17,750
06/07/2026 19,050 -0.75 (-3.79%) 4,652,500 89,449.85 0 0 19,800 21,150 18,450
03/07/2026 19,800 -0.45 (-2.22%) 2,752,500 54,884.76 0 0 20,250 21,650 18,850
02/07/2026 20,250 0.05 (0.25%) 3,837,800 78,082.04 0 0 20,200 21,600 18,800
01/07/2026 20,200 0.35 (1.76%) 2,521,200 50,963.86 0 0 19,850 21,200 18,500
30/06/2026 19,850 -0.1 (-0.5%) 2,338,900 46,705.77 0 0 19,950 21,300 18,600
29/06/2026 19,950 0.4 (2.05%) 1,598,600 31,767.1 0 0 19,550 20,900 18,200
26/06/2026 19,550 -0.25 (-1.26%) 1,881,800 37,181.14 0 0 19,800 21,150 18,450
25/06/2026 19,800 -0.25 (-1.25%) 1,267,700 25,217.55 0 0 20,050 21,450 18,650
24/06/2026 20,050 0.1 (0.5%) 1,348,400 26,901.2 0 0 19,950 21,300 18,600
23/06/2026 19,950 -0.55 (-2.68%) 4,585,400 91,971.8 0 0 20,500 21,900 19,100
22/06/2026 20,500 0.2 (0.99%) 3,537,700 72,776.82 0 0 20,300 21,700 18,900
19/06/2026 20,300 0.35 (1.75%) 4,252,900 85,608.36 0 0 19,950 21,300 18,600
18/06/2026 19,950 0.2 (1.01%) 1,931,700 38,323.28 0 0 19,750 21,100 18,400
17/06/2026 19,750 0.45 (2.33%) 2,239,100 43,718.09 0 0 19,300 20,650 17,950
16/06/2026 19,300 -0.1 (-0.52%) 3,108,800 59,718.13 40,000 786.72 19,400 20,750 18,050
15/06/2026 19,400 -0.25 (-1.27%) 2,820,600 55,362.05 0 0 19,650 21,000 18,300
12/06/2026 19,650 -0.2 (-1.01%) 2,060,800 40,892.38 0 0 19,850 21,200 18,500
11/06/2026 19,850 -0.05 (-0.25%) 2,112,300 42,373.08 0 0 19,900 21,250 18,550
10/06/2026 19,900 -0.1 (-0.5%) 1,933,500 38,678.53 0 0 20,000 21,400 18,600
09/06/2026 20,000 0 (0%) 2,241,100 45,277.76 161,000 3,220 20,000 21,400 18,600
08/06/2026 20,000 0 (0%) 2,290,700 45,923.91 0 0 20,000 21,400 18,600
05/06/2026 20,000 -0.25 (-1.23%) 1,559,400 31,486.08 0 0 20,250 21,650 18,850
04/06/2026 22,250 0.45 (2.06%) 3,980,400 88,492.31 0 0 21,800 23,300 20,300
03/06/2026 21,800 0.25 (1.16%) 2,085,600 45,197.91 0 0 21,550 23,050 20,050
02/06/2026 21,550 -0.55 (-2.49%) 2,774,000 60,826.51 0 0 22,100 23,600 20,600
01/06/2026 22,100 -0.1 (-0.45%) 2,027,200 44,870.61 0 0 22,200 23,750 20,650
29/05/2026 22,200 0.3 (1.37%) 3,491,800 77,220.34 0 0 21,900 23,400 20,400
28/05/2026 21,900 -0.2 (-0.9%) 3,580,700 78,963.96 0 0 22,100 23,600 20,600
27/05/2026 22,100 -0.2 (-0.9%) 3,049,100 67,868.8 0 0 22,300 23,850 20,750
26/05/2026 22,300 0.3 (1.36%) 1,737,700 38,733.8 0 0 22,000 23,500 20,500
25/05/2026 22,000 -1.15 (-4.97%) 8,322,600 184,951.96 0 0 23,150 24,750 21,550
22/05/2026 23,150 0.05 (0.22%) 2,757,100 64,090.73 0 0 23,100 24,700 21,500
21/05/2026 23,100 -0.65 (-2.74%) 2,410,400 55,946. 0 0 23,750 25,400 22,100
20/05/2026 23,750 0.2 (0.85%) 7,569,600 174,693.44 0 0 23,550 25,150 21,950
19/05/2026 23,550 -1.75 (-6.92%) 14,291,100 342,830.54 0 0 25,300 27,050 23,550
18/05/2026 25,300 1.25 (5.2%) 11,406,700 284,988.07 300,000 7,215 24,050 25,700 22,400
15/05/2026 24,050 0.6 (2.56%) 9,905,000 238,849.13 0 0 23,450 25,050 21,850
14/05/2026 23,450 -0.15 (-0.64%) 5,466,100 128,121.18 0 0 23,600 25,250 21,950
13/05/2026 23,600 1 (4.42%) 15,303,200 362,689.45 0 0 22,600 24,150 21,050
12/05/2026 22,600 -0.1 (-0.44%) 4,783,200 108,563.73 0 0 22,700 24,250 21,150
11/05/2026 22,700 0.6 (2.71%) 4,251,900 95,434.34 0 0 22,100 23,600 20,600
08/05/2026 22,100 -0.25 (-1.12%) 3,949,600 87,520.95 0 0 22,350 23,900 20,800
07/05/2026 22,350 -1.15 (-4.89%) 8,812,200 199,670.82 0 0 23,500 25,100 21,900
06/05/2026 23,500 -0.25 (-1.05%) 5,762,600 135,735.7 0 0 23,750 25,400 22,100
05/05/2026 23,750 1.5 (6.74%) 12,490,000 289,157.91 0 0 22,250 23,800 20,700
04/05/2026 22,250 0.25 (1.14%) 3,551,800 79,873.38 0 0 22,000 23,500 20,500
29/04/2026 22,000 0.45 (2.09%) 5,834,800 125,241.47 0 0 21,550 23,050 20,050
28/04/2026 21,550 -1.6 (-6.91%) 14,385,000 316,674.49 0 0 23,150 24,750 21,550
24/04/2026 23,150 -0.65 (-2.73%) 6,563,800 155,179.06 25,000 578.75 23,800 25,450 22,150
23/04/2026 23,800 1.55 (6.97%) 18,558,600 432,014.63 0 0 22,250 23,800 20,700
22/04/2026 22,250 0.15 (0.68%) 6,697,300 150,430.13 0 0 22,100 23,600 20,600
21/04/2026 22,100 0.55 (2.55%) 9,196,900 203,400.02 0 0 21,550 23,050 20,050
20/04/2026 21,550 -0.2 (-0.92%) 2,323,300 50,536.44 0 0 21,750 23,250 20,250
17/04/2026 21,750 0.5 (2.35%) 4,431,400 96,104.33 0 0 21,250 22,700 19,800
16/04/2026 21,250 -0.1 (-0.47%) 3,178,000 67,699.15 0 0 21,350 22,800 19,900
15/04/2026 21,350 -0.5 (-2.29%) 7,308,400 158,189.61 320,000 7,472 21,850 23,350 20,350
14/04/2026 21,850 -0.6 (-2.67%) 5,143,700 113,962.58 0 0 22,450 24,000 20,900
13/04/2026 22,450 -0.05 (-0.22%) 5,045,600 113,314.02 0 0 22,500 24,050 20,950
10/04/2026 22,500 0.8 (3.69%) 9,997,400 223,759.87 0 0 21,700 23,200 20,200
09/04/2026 21,700 -0.3 (-1.36%) 3,279,900 71,261.56 0 0 22,000 23,500 20,500
08/04/2026 22,000 1.1 (5.26%) 8,833,700 191,647.56 0 0 20,900 22,350 19,450
07/04/2026 20,900 0.15 (0.72%) 3,852,400 80,092.26 0 0 20,750 22,200 19,300
06/04/2026 20,750 -0.4 (-1.89%) 5,420,700 112,711.87 0 0 21,150 22,600 19,700
03/04/2026 21,150 -0.4 (-1.86%) 6,506,000 139,947.57 0 0 21,550 23,050 20,050
02/04/2026 21,550 -0.2 (-0.92%) 5,945,200 128,041.47 0 0 21,750 23,250 20,250
01/04/2026 21,750 -0.05 (-0.23%) 8,160,200 180,099.8 0 0 21,800 23,300 20,300
31/03/2026 21,800 -0.05 (-0.23%) 7,238,400 159,088.19 0 0 21,850 23,350 20,350
30/03/2026 21,850 -0.45 (-2.02%) 12,201,400 271,872.21 0 0 22,300 23,850 20,750
27/03/2026 22,300 -0.1 (-0.45%) 9,317,400 207,590.22 0 0 22,400 23,950 20,850
26/03/2026 22,400 0.7 (3.23%) 13,267,800 291,306.33 0 0 21,700 23,200 20,200

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