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 8,300 -0.15 (-1.78%) 8,300 68.9 0 0 8,450 9,040 7,860
24/09/2026 8,450 0.26 (3.17%) 3,500 29.01 0 0 8,190 8,760 7,620
23/09/2026 8,190 -0.11 (-1.33%) 4,600 37. 0 0 8,300 8,880 7,720
22/09/2026 8,300 -0.08 (-0.95%) 403,200 3,305.99 0 0 8,380 8,960 7,800
21/09/2026 8,380 -0.07 (-0.83%) 5,000 40.48 0 0 8,450 9,040 7,860
18/09/2026 8,450 -0.13 (-1.52%) 300 2.54 0 0 8,580 9,180 7,980
17/09/2026 8,580 0.13 (1.54%) 10,600 87.03 0 0 8,450 9,040 7,860
16/09/2026 8,450 0 (0%) 3,100 25.4 0 0 8,450 9,040 7,860
15/09/2026 8,450 0.2 (2.42%) 9,900 81.59 0 0 8,250 8,820 7,680
14/09/2026 8,250 -0.14 (-1.67%) 5,500 43.99 0 0 8,390 8,970 7,810
11/09/2026 8,390 -0.09 (-1.06%) 6,000 49.37 0 0 8,480 9,070 7,890
10/09/2026 8,480 0 (0%) 0 0 0 0 8,480 9,070 7,890
09/09/2026 8,480 -0.02 (-0.24%) 330,100 2,802.55 0 0 8,500 9,090 7,910
08/09/2026 8,500 0.25 (3.03%) 2,700 22.39 0 0 8,250 8,820 7,680
07/09/2026 8,250 -0.05 (-0.6%) 107,600 885.5 0 0 8,300 8,880 7,720
04/09/2026 8,300 0.4 (5.06%) 17,200 136.54 0 0 7,900 8,450 7,350
03/09/2026 7,900 0.16 (2.07%) 15,300 118.6 0 0 7,740 8,280 7,200
28/08/2026 9,050 0 (0%) 12,000 108.11 0 0 9,050 9,680 8,420
27/08/2026 9,050 -0.02 (-0.22%) 23,600 212.99 300,000 2,730 9,070 9,700 8,440
26/08/2026 9,070 -0.02 (-0.22%) 397,800 3,607.61 1,200,000 10,320 9,090 9,720 8,460
25/08/2026 9,090 -0.01 (-0.11%) 205,300 1,868.2 0 0 9,100 9,730 8,470
24/08/2026 9,100 -0.12 (-1.3%) 214,800 1,981.96 0 0 9,220 9,860 8,580
21/08/2026 9,220 0.15 (1.65%) 6,400 58.01 0 0 9,070 9,700 8,440
20/08/2026 9,070 0.02 (0.22%) 11,500 103.68 0 0 9,050 9,680 8,420
19/08/2026 9,050 -0.02 (-0.22%) 17,000 153.86 0 0 9,070 9,700 8,440
18/08/2026 9,070 -0.03 (-0.33%) 100 0.91 0 0 9,100 9,730 8,470
17/08/2026 9,100 0.02 (0.22%) 586,600 5,338.06 0 0 9,080 9,710 8,450
14/08/2026 9,080 0.01 (0.11%) 48,000 433.59 0 0 9,070 9,700 8,440
13/08/2026 9,070 -0.13 (-1.41%) 327,400 2,998.03 0 0 9,200 9,840 8,560
12/08/2026 9,200 0.12 (1.32%) 6,400 57.71 0 0 9,080 9,710 8,450
11/08/2026 9,080 -0.03 (-0.33%) 6,600 59.41 0 0 9,110 9,740 8,480
10/08/2026 9,110 0.05 (0.55%) 1,500 13.66 0 0 9,060 9,690 8,430
07/08/2026 9,060 -0.02 (-0.22%) 208,300 1,855.02 0 0 9,080 9,710 8,450
06/08/2026 9,080 -0.01 (-0.11%) 700 6.28 137,000 1,233 9,090 9,720 8,460
05/08/2026 9,090 -0.01 (-0.11%) 57,000 513.49 0 0 9,100 9,730 8,470
04/08/2026 9,100 -0.02 (-0.22%) 332,500 2,991.93 0 0 9,120 9,750 8,490
03/08/2026 9,120 -0.02 (-0.22%) 323,700 2,952.44 0 0 9,140 9,770 8,510
31/07/2026 9,140 0 (0%) 10,400 94.25 347,187 3,086.19 9,140 9,770 8,510
30/07/2026 9,140 0.04 (0.44%) 41,500 376.41 0 0 9,100 9,730 8,470
29/07/2026 9,100 -0.05 (-0.55%) 537,300 4,845.8 0 0 9,150 9,790 8,510
28/07/2026 9,150 -0.01 (-0.11%) 400 3.66 0 0 9,160 9,800 8,520
27/07/2026 9,160 0.02 (0.22%) 18,300 167.78 0 0 9,140 9,770 8,510
24/07/2026 9,140 -0.01 (-0.11%) 235,900 2,124.24 1,171,600 10,737.69 9,150 9,790 8,510
23/07/2026 9,150 -0.02 (-0.22%) 304,100 2,782.31 0 0 9,170 9,810 8,530
22/07/2026 9,170 -0.01 (-0.11%) 795,000 7,153.08 0 0 9,180 9,820 8,540
21/07/2026 9,180 0 (0%) 600 5.49 0 0 9,180 9,820 8,540
20/07/2026 9,180 0 (0%) 607,700 5,588.37 0 0 9,180 9,820 8,540
17/07/2026 9,180 0 (0%) 247,400 2,263.65 0 0 9,180 9,820 8,540
16/07/2026 9,180 0.02 (0.22%) 287,400 2,637.6 0 0 9,160 9,800 8,520
15/07/2026 9,160 -0.03 (-0.33%) 31,300 285.72 0 0 9,190 9,830 8,550
14/07/2026 9,190 -0.06 (-0.65%) 677,700 6,227.98 0 0 9,250 9,890 8,610
13/07/2026 9,250 0 (0%) 1,200 11.1 0 0 9,250 9,890 8,610
10/07/2026 9,250 0.17 (1.87%) 331,600 3,022.11 33,500 304.85 9,080 9,710 8,450
09/07/2026 9,080 0 (0%) 60,700 547.42 0 0 9,080 9,710 8,450
08/07/2026 9,080 -0.22 (-2.37%) 41,000 370.18 0 0 9,300 9,950 8,650
07/07/2026 9,300 0.21 (2.31%) 103,800 944.03 0 0 9,090 9,720 8,460
06/07/2026 9,090 -0.01 (-0.11%) 239,500 2,183.09 0 0 9,100 9,730 8,470
03/07/2026 9,100 -0.1 (-1.09%) 280,000 2,610.85 0 0 9,200 9,840 8,560
02/07/2026 9,200 -0.18 (-1.92%) 18,200 164.18 0 0 9,380 10,000 8,730
01/07/2026 9,380 0.28 (3.08%) 254,200 2,341.07 0 0 9,100 9,730 8,470
30/06/2026 9,100 -0.2 (-2.15%) 4,600 41.56 0 0 9,300 9,950 8,650
29/06/2026 9,300 -0.05 (-0.53%) 56,700 525.39 0 0 9,350 10,000 8,700
26/06/2026 9,350 -0.01 (-0.11%) 59,300 546.75 0 0 9,360 10,000 8,710
25/06/2026 9,360 0 (0%) 268,200 2,496.08 0 0 9,360 10,000 8,710
24/06/2026 9,360 -0.01 (-0.11%) 4,500 41.78 0 0 9,370 10,000 8,720
23/06/2026 9,370 0 (0%) 141,100 1,289.02 0 0 9,370 10,000 8,720
22/06/2026 9,370 -0.01 (-0.11%) 5,100 45.95 0 0 9,380 10,000 8,730
19/06/2026 9,380 0.03 (0.32%) 27,800 258.42 0 0 9,350 10,000 8,700
18/06/2026 9,350 -0.05 (-0.53%) 17,000 157.25 0 0 9,400 10,050 8,750
17/06/2026 9,400 -0.3 (-3.09%) 6,200 57.85 0 0 9,700 10,350 9,030
16/06/2026 9,700 0.28 (2.97%) 35,500 341.92 0 0 9,420 10,050 8,770
15/06/2026 9,420 0 (0%) 6,300 59.37 0 0 9,420 10,050 8,770
12/06/2026 9,420 -0.13 (-1.36%) 523,700 5,040.4 0 0 9,550 10,200 8,890
11/06/2026 9,550 -0.08 (-0.83%) 307,200 2,918.61 0 0 9,630 10,300 8,960
10/06/2026 9,630 -0.07 (-0.72%) 73,500 707.4 0 0 9,700 10,350 9,030
09/06/2026 9,700 0.01 (0.1%) 307,000 2,927.23 0 0 9,690 10,350 9,020
08/06/2026 9,690 -0.1 (-1.02%) 425,100 4,122.79 0 0 9,790 10,450 9,110
05/06/2026 9,790 -0.01 (-0.1%) 925,900 8,982.1 0 0 9,800 10,450 9,120
04/06/2026 9,800 -0.04 (-0.41%) 405,700 3,932.57 0 0 9,840 10,500 9,160
03/06/2026 9,840 0 (0%) 9,000 88.26 0 0 9,840 10,500 9,160
02/06/2026 9,840 0 (0%) 52,200 509.77 0 0 9,840 10,500 9,160
01/06/2026 9,840 0 (0%) 80,600 789.77 0 0 9,840 10,500 9,160
29/05/2026 9,840 -0.01 (-0.1%) 199,400 1,933.32 0 0 9,850 10,500 9,170
28/05/2026 9,850 -0.09 (-0.91%) 345,900 3,355.71 0 0 9,940 10,600 9,250
27/05/2026 9,940 -0.01 (-0.1%) 102,000 1,004.71 0 0 9,950 10,600 9,260
26/05/2026 9,950 0.05 (0.51%) 138,800 1,354.89 1,704,600 15,699.37 9,900 10,550 9,210
25/05/2026 9,900 -0.1 (-1%) 58,300 567.23 0 0 10,000 10,700 9,300
22/05/2026 10,000 0 (0%) 85,900 836.22 0 0 10,000 10,700 9,300
21/05/2026 10,000 0.1 (1.01%) 314,200 3,007.76 0 0 9,900 10,550 9,210
20/05/2026 9,900 -0.1 (-1%) 44,200 432.62 0 0 10,000 10,700 9,300
19/05/2026 10,000 -0.4 (-3.85%) 152,900 1,532.11 0 0 10,400 11,100 9,680
18/05/2026 10,400 -0.15 (-1.42%) 241,000 2,436.85 2,160,200 24,282.74 10,550 11,250 9,820
15/05/2026 10,550 0 (0%) 33,100 348.02 0 0 10,550 11,250 9,820
14/05/2026 10,550 0.1 (0.96%) 53,100 554.52 0 0 10,450 11,150 9,720
13/05/2026 10,450 0 (0%) 64,000 671.84 0 0 10,450 11,150 9,720
12/05/2026 10,450 0.4 (3.98%) 97,400 954.88 0 0 10,050 10,750 9,350
11/05/2026 10,050 -0.35 (-3.37%) 61,600 629.55 0 0 10,400 11,100 9,680
08/05/2026 10,400 -0.05 (-0.48%) 62,200 643.94 0 0 10,450 11,150 9,720
07/05/2026 10,450 0.05 (0.48%) 57,600 601.55 220,000 2,288 10,400 11,100 9,680
06/05/2026 10,400 -0.15 (-1.42%) 90,100 947.21 0 0 10,550 11,250 9,820
05/05/2026 10,550 0 (0%) 94,600 997.43 0 0 10,550 11,250 9,820
04/05/2026 10,550 0.05 (0.48%) 50,700 532.86 0 0 10,500 11,200 9,770
29/04/2026 10,500 -0.1 (-0.94%) 130,000 1,367.94 0 0 10,600 11,300 9,860
28/04/2026 10,600 -0.05 (-0.47%) 120,100 1,257.33 0 0 10,650 11,350 9,910
24/04/2026 10,650 0.15 (1.43%) 136,200 1,425.42 0 0 10,500 11,200 9,770
23/04/2026 10,500 0 (0%) 71,000 743.73 0 0 10,500 11,200 9,770
22/04/2026 10,500 -0.05 (-0.47%) 142,300 1,460.11 0 0 10,550 11,250 9,820
21/04/2026 10,550 -0.05 (-0.47%) 78,800 821.43 0 0 10,600 11,300 9,860
20/04/2026 10,600 -0.2 (-1.85%) 589,300 6,256.4 0 0 10,800 11,550 10,050
17/04/2026 10,800 0.05 (0.47%) 113,400 1,199.45 0 0 10,750 11,500 10,000
16/04/2026 10,750 -0.1 (-0.92%) 63,000 670.02 0 0 10,850 11,600 10,100
15/04/2026 10,850 0.35 (3.33%) 330,400 3,483.09 0 0 10,500 11,200 9,770
14/04/2026 10,500 -0.1 (-0.94%) 96,600 1,007.5 0 0 10,600 11,300 9,860
13/04/2026 10,600 -0.1 (-0.93%) 55,700 585.18 0 0 10,700 11,400 9,960
10/04/2026 10,700 -0.1 (-0.93%) 341,200 3,661.54 0 0 10,800 11,550 10,050
09/04/2026 10,800 0 (0%) 73,300 791.29 0 0 10,800 11,550 10,050
08/04/2026 10,800 0 (0%) 101,200 1,092.51 0 0 10,800 11,550 10,050
07/04/2026 10,800 0.1 (0.93%) 124,600 1,324 0 0 10,700 11,400 9,960
06/04/2026 10,700 0 (0%) 147,700 1,577.15 0 0 10,700 11,400 9,960
03/04/2026 10,700 0.05 (0.47%) 130,200 1,378.1 0 0 10,650 11,350 9,910
02/04/2026 10,650 -0.15 (-1.39%) 161,200 1,719.27 0 0 10,800 11,550 10,050
01/04/2026 10,800 -0.45 (-4%) 250,800 2,787.71 0 0 11,250 12,000 10,500
31/03/2026 11,250 0 (0%) 116,100 1,283.77 0 0 11,250 12,000 10,500
30/03/2026 11,250 0 (0%) 197,000 2,188.03 0 0 11,250 12,000 10,500
27/03/2026 11,250 0.35 (3.21%) 337,500 3,728.67 0 0 10,900 11,650 10,150

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