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 10,900 -0.1 (-0.91%) 37,048 405.54 0 0 11,000 12,600 9,400
24/09/2026 11,000 0 (0%) 27,287 299.65 0 0 11,000 12,600 9,400
23/09/2026 11,000 0 (0%) 110,249 1,212.81 0 0 11,000 12,600 9,400
22/09/2026 11,000 0 (0%) 174,271 1,918.17 0 0 11,000 12,600 9,400
21/09/2026 11,000 0 (0%) 37,533 412.93 0 0 11,000 12,600 9,400
18/09/2026 11,000 0 (0%) 105,934 1,167.23 0 0 11,000 12,600 9,400
17/09/2026 11,000 0 (0%) 34,481 379.52 0 0 11,000 12,600 9,400
16/09/2026 11,100 0.1 (0.91%) 36,486 401.57 0 0 11,000 12,600 9,400
15/09/2026 11,000 0 (0%) 54,593 600.49 0 0 11,000 12,600 9,400
14/09/2026 11,000 0 (0%) 139,966 1,536.97 0 0 11,000 12,600 9,400
11/09/2026 11,000 0 (0%) 89,710 986.97 0 0 11,000 12,600 9,400
10/09/2026 11,000 0 (0%) 29,696 327.45 0 0 11,000 12,600 9,400
09/09/2026 11,100 0.1 (0.91%) 73,025 804.07 0 0 11,000 12,600 9,400
08/09/2026 11,100 0 (0%) 130,994 1,441.87 0 0 11,100 12,700 9,500
07/09/2026 11,100 0 (0%) 77,464 857.5 0 0 11,100 12,700 9,500
04/09/2026 11,100 0 (0%) 35,523 394.51 0 0 11,100 12,700 9,500
03/09/2026 11,100 0 (0%) 80,608 894.13 0 0 11,100 12,700 9,500
28/08/2026 11,100 0 (0%) 109,749 1,217.4 0 0 11,100 12,700 9,500
27/08/2026 11,100 0.1 (0.91%) 59,507 659.03 0 0 11,000 12,600 9,400
26/08/2026 11,000 0 (0%) 69,534 765.82 0 0 11,000 12,600 9,400
25/08/2026 11,000 -0.1 (-0.9%) 53,172 587.51 0 0 11,100 12,700 9,500
24/08/2026 11,100 0.1 (0.91%) 54,897 607.87 0 0 11,000 12,600 9,400
21/08/2026 11,100 0.1 (0.91%) 262,328 2,873.55 0 0 11,000 12,600 9,400
20/08/2026 11,000 0 (0%) 156,478 1,722.3 0 0 11,000 12,600 9,400
19/08/2026 11,000 0 (0%) 74,434 819.05 0 0 11,000 12,600 9,400
18/08/2026 11,000 -0.1 (-0.9%) 150,707 1,662.72 0 0 11,100 12,700 9,500
17/08/2026 11,100 0 (0%) 107,524 1,192.09 0 0 11,100 12,700 9,500
14/08/2026 11,100 -0.1 (-0.89%) 202,698 2,250.27 0 0 11,200 12,800 9,600
13/08/2026 11,200 0 (0%) 168,393 1,882.2 0 0 11,200 12,800 9,600
12/08/2026 11,200 -0.1 (-0.88%) 583,663 6,563.01 0 0 11,300 12,900 9,700
11/08/2026 11,300 0 (0%) 110,351 1,246.97 0 0 11,300 12,900 9,700
10/08/2026 11,300 0.1 (0.89%) 130,247 1,469.55 0 0 11,200 12,800 9,600
07/08/2026 11,300 0.1 (0.89%) 72,439 813.01 0 0 11,200 12,800 9,600
06/08/2026 11,100 -0.2 (-1.77%) 113,391 1,268.55 0 0 11,300 12,900 9,700
05/08/2026 11,200 0 (0%) 217,023 2,445.79 0 0 11,200 12,800 9,600
04/08/2026 11,300 0.1 (0.89%) 82,260 925.16 0 0 11,200 12,800 9,600
03/08/2026 11,200 0.1 (0.9%) 225,571 2,529.79 0 0 11,100 12,700 9,500
31/07/2026 11,100 -0.1 (-0.89%) 103,620 1,150.19 0 0 11,200 12,800 9,600
30/07/2026 11,200 0.1 (0.9%) 131,123 1,464.47 0 0 11,100 12,700 9,500
29/07/2026 11,100 0.1 (0.91%) 80,399 891.44 0 0 11,000 12,600 9,400
28/07/2026 11,000 0 (0%) 44,769 491.93 0 0 11,000 12,600 9,400
27/07/2026 11,000 0.1 (0.92%) 191,397 2,107.89 0 0 10,900 12,500 9,300
24/07/2026 10,900 0 (0%) 122,774 1,341.84 0 0 10,900 12,500 9,300
23/07/2026 11,000 0 (0%) 208,161 2,278.01 0 0 11,000 12,600 9,400
22/07/2026 11,100 -0.1 (-0.89%) 323,900 3,575.13 0 0 11,200 12,800 9,600
21/07/2026 11,200 0 (0%) 240,021 2,689.15 0 0 11,200 12,800 9,600
20/07/2026 11,100 0 (0%) 339,285 3,807.84 0 0 11,100 12,700 9,500
17/07/2026 11,200 0.1 (0.9%) 158,797 1,763.87 0 0 11,100 12,700 9,500
16/07/2026 11,100 -0.1 (-0.89%) 238,355 2,644.88 0 0 11,200 12,800 9,600
15/07/2026 11,300 0 (0%) 120,269 1,349.25 0 0 11,300 12,900 9,700
14/07/2026 11,300 0 (0%) 120,450 1,359.33 0 0 11,300 12,900 9,700
13/07/2026 11,400 0 (0%) 973,638 11,001.37 0 0 11,400 13,100 9,700
10/07/2026 11,400 0 (0%) 75,768 862.17 0 0 11,400 13,100 9,700
09/07/2026 11,400 0 (0%) 87,454 997.07 0 0 11,400 13,100 9,700
08/07/2026 11,400 0 (0%) 190,906 2,180.55 0 0 11,400 13,100 9,700
07/07/2026 11,400 -0.1 (-0.87%) 143,745 1,642.64 0 0 11,500 13,200 9,800
06/07/2026 11,500 -0.1 (-0.86%) 257,391 2,956.99 0 0 11,600 13,300 9,900
03/07/2026 11,500 -0.2 (-1.71%) 164,593 1,909.48 0 0 11,700 13,400 10,000
02/07/2026 11,700 0 (0%) 78,613 918.91 0 0 11,700 13,400 10,000
01/07/2026 11,800 0.2 (1.72%) 101,410 1,189.11 0 0 11,600 13,300 9,900
30/06/2026 11,800 0.3 (2.61%) 207,739 2,415.37 0 0 11,500 13,200 9,800
29/06/2026 11,500 0 (0%) 442,914 5,097.2 0 0 11,500 13,200 9,800
26/06/2026 11,500 -0.1 (-0.86%) 276,943 3,188.24 0 0 11,600 13,300 9,900
25/06/2026 11,500 -0.1 (-0.86%) 260,301 3,019.15 0 0 11,600 13,300 9,900
24/06/2026 11,600 -0.1 (-0.85%) 183,233 2,129.98 0 0 11,700 13,400 10,000
23/06/2026 11,800 0 (0%) 233,747 2,739.77 0 0 11,800 13,500 10,100
22/06/2026 11,800 0.1 (0.85%) 101,199 1,190.76 0 0 11,700 13,400 10,000
19/06/2026 11,800 0.1 (0.85%) 175,783 2,064.82 0 0 11,700 13,400 10,000
18/06/2026 11,800 -0.1 (-0.84%) 868,703 10,205.78 0 0 11,900 13,600 10,200
17/06/2026 11,900 0 (0%) 178,019 2,117.52 0 0 11,900 13,600 10,200
16/06/2026 11,900 0 (0%) 136,823 1,630.55 0 0 11,900 13,600 10,200
15/06/2026 11,900 0 (0%) 209,448 2,490.03 0 0 11,900 13,600 10,200
12/06/2026 11,900 -0.1 (-0.83%) 115,975 1,381.26 0 0 12,000 13,800 10,200
11/06/2026 12,000 0.1 (0.84%) 106,671 1,276.77 0 0 11,900 13,600 10,200
10/06/2026 12,000 0.1 (0.84%) 72,874 870.17 0 0 11,900 13,600 10,200
09/06/2026 11,900 0 (0%) 79,976 955.44 0 0 11,900 13,600 10,200
08/06/2026 12,000 0 (0%) 240,392 2,869.28 0 0 12,000 13,800 10,200
05/06/2026 12,000 0 (0%) 95,608 1,145.09 0 0 12,000 13,800 10,200
04/06/2026 12,000 0 (0%) 85,866 1,030.49 0 0 12,000 13,800 10,200
03/06/2026 11,900 0 (0%) 190,705 2,282.15 0 0 11,900 13,600 10,200
02/06/2026 12,000 0 (0%) 329,937 3,940.78 0 0 12,000 13,800 10,200
01/06/2026 12,000 0 (0%) 167,253 2,007.73 0 0 12,000 13,800 10,200
29/05/2026 12,000 -0.1 (-0.83%) 163,707 1,967.22 0 0 12,100 13,900 10,300
28/05/2026 12,100 0 (0%) 577,323 6,984.08 0 0 12,100 13,900 10,300
27/05/2026 12,100 0 (0%) 303,806 3,677.01 0 0 12,100 13,900 10,300
26/05/2026 12,100 -0.1 (-0.82%) 148,608 1,799.07 0 0 12,200 14,000 10,400
25/05/2026 12,100 0 (0%) 396,987 4,837. 0 0 12,100 13,900 10,300
22/05/2026 12,100 0.1 (0.83%) 366,456 4,433.89 0 0 12,000 13,800 10,200
21/05/2026 12,000 -0.1 (-0.83%) 1,323,183 15,889.08 0 0 12,100 13,900 10,300
20/05/2026 12,100 -0.1 (-0.82%) 358,738 4,326.17 0 0 12,200 14,000 10,400
19/05/2026 12,200 0 (0%) 218,746 2,663.86 0 0 12,200 14,000 10,400
18/05/2026 12,200 -0.1 (-0.81%) 807,259 9,871.06 0 0 12,300 14,100 10,500
15/05/2026 12,300 0 (0%) 103,532 1,272.97 0 0 12,300 14,100 10,500
14/05/2026 12,400 0.4 (3.33%) 208,208 2,554.73 0 0 12,000 13,800 10,200
13/05/2026 12,100 0 (0%) 1,377,887 16,551.02 0 0 12,100 13,900 10,300
12/05/2026 12,100 -0.1 (-0.82%) 415,185 5,015.28 0 0 12,200 14,000 10,400
11/05/2026 12,200 0 (0%) 322,544 3,934.79 0 0 12,200 14,000 10,400
08/05/2026 12,200 -0.1 (-0.81%) 187,695 2,295.56 0 0 12,300 14,100 10,500
07/05/2026 12,300 0 (0%) 339,564 4,189.95 0 0 12,300 14,100 10,500
06/05/2026 12,400 0.1 (0.81%) 345,767 4,253.05 0 0 12,300 14,100 10,500
05/05/2026 12,400 0 (0%) 190,712 2,352.65 0 0 12,400 14,200 10,600
04/05/2026 12,400 0.1 (0.81%) 210,478 2,609.35 0 0 12,300 14,100 10,500
29/04/2026 12,400 0.1 (0.81%) 284,616 3,495.13 0 0 12,300 14,100 10,500
28/04/2026 12,300 -0.1 (-0.81%) 593,969 7,316.86 0 0 12,400 14,200 10,600
24/04/2026 12,500 -0.1 (-0.79%) 507,187 6,309.7 0 0 12,600 14,400 10,800
23/04/2026 12,700 -0.2 (-1.55%) 1,399,404 17,599.67 0 0 12,900 14,800 11,000
22/04/2026 12,900 -0.1 (-0.77%) 607,445 7,812.3 0 0 13,000 14,900 11,100
21/04/2026 13,000 -0.1 (-0.76%) 379,724 4,945.37 0 0 13,100 15,000 11,200
20/04/2026 13,200 0.3 (2.33%) 373,039 4,894.71 0 0 12,900 14,800 11,000
17/04/2026 12,900 0 (0%) 275,943 3,558.34 0 0 12,900 14,800 11,000
16/04/2026 13,000 -0.1 (-0.76%) 326,344 4,225.19 0 0 13,100 15,000 11,200
15/04/2026 13,100 0 (0%) 610,739 7,977.48 0 0 13,100 15,000 11,200
14/04/2026 13,200 0.2 (1.54%) 368,674 4,825.66 0 0 13,000 14,900 11,100
13/04/2026 13,000 0.1 (0.78%) 346,284 4,506.03 0 0 12,900 14,800 11,000
10/04/2026 13,000 0.2 (1.56%) 354,224 4,567.43 0 0 12,800 14,700 10,900
09/04/2026 12,900 0 (0%) 401,544 5,151.62 0 0 12,900 14,800 11,000
08/04/2026 12,900 0.1 (0.78%) 688,637 8,884.15 0 0 12,800 14,700 10,900
07/04/2026 12,800 -0.1 (-0.78%) 635,028 8,117.36 0 0 12,900 14,800 11,000
06/04/2026 12,800 -0.3 (-2.29%) 789,233 10,167.98 0 0 13,100 15,000 11,200
03/04/2026 13,100 0 (0%) 660,969 8,635.7 0 0 13,100 15,000 11,200
02/04/2026 13,100 0 (0%) 747,921 9,774.25 0 0 13,100 15,000 11,200
01/04/2026 13,100 0 (0%) 744,431 9,766.36 0 0 13,100 15,000 11,200
31/03/2026 13,000 -0.4 (-2.99%) 2,118,440 27,693.56 0 0 13,400 15,400 11,400
30/03/2026 13,400 -0.4 (-2.9%) 2,859,596 38,289.81 0 0 13,800 15,800 11,800
27/03/2026 13,800 -0.1 (-0.72%) 1,066,120 14,731.23 0 0 13,900 15,900 11,900
26/03/2026 13,900 -0.3 (-2.11%) 1,423,379 19,849.79 0 0 14,200 16,300 12,100

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