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 24,800 0.5 (2.06%) 3,200 79.21 0 0 24,300 26,000 22,600
25/09/2026 24,300 0 (0%) 1,200 28.94 0 0 24,300 26,000 22,600
24/09/2026 24,300 -0.05 (-0.21%) 1,600 38.63 0 0 24,350 26,050 22,650
23/09/2026 24,350 -0.1 (-0.41%) 6,000 144.15 0 0 24,450 26,150 22,750
22/09/2026 24,450 0 (0%) 0 0 0 0 24,450 26,150 22,750
21/09/2026 24,450 -0.05 (-0.2%) 900 21.81 0 0 24,500 26,200 22,800
18/09/2026 24,500 0.4 (1.66%) 8,600 206.6 0 0 24,100 25,750 22,450
17/09/2026 24,100 -0.4 (-1.63%) 24,000 574.67 0 0 24,500 26,200 22,800
16/09/2026 24,500 -0.2 (-0.81%) 2,200 54.16 0 0 24,700 26,400 23,000
15/09/2026 24,700 -0.1 (-0.4%) 100 2.47 0 0 24,800 26,500 23,100
14/09/2026 24,800 0 (0%) 8,200 197.69 0 0 24,800 26,500 23,100
11/09/2026 24,800 0.3 (1.22%) 1,800 44.15 0 0 24,500 26,200 22,800
10/09/2026 24,500 -0.35 (-1.41%) 500 12.25 0 0 24,850 26,550 23,150
09/09/2026 24,850 0 (0%) 3,900 95.97 0 0 24,850 26,550 23,150
08/09/2026 24,850 -0.1 (-0.4%) 1,000 24.53 0 0 24,950 26,650 23,250
07/09/2026 24,950 0.1 (0.4%) 2,100 52.2 0 0 24,850 26,550 23,150
04/09/2026 24,850 0 (0%) 2,000 49.7 0 0 24,850 26,550 23,150
03/09/2026 24,850 0.05 (0.2%) 3,200 78.99 0 0 24,800 26,500 23,100
28/08/2026 24,800 0.3 (1.22%) 1,200 29.46 0 0 24,500 26,200 22,800
27/08/2026 24,500 0.3 (1.24%) 4,200 101.9 0 0 24,200 25,850 22,550
26/08/2026 24,200 0 (0%) 2,800 68.01 0 0 24,200 25,850 22,550
25/08/2026 24,200 -0.15 (-0.62%) 5,000 121.05 0 0 24,350 26,050 22,650
24/08/2026 24,350 -0.45 (-1.81%) 1,500 36.62 0 0 24,800 26,500 23,100
21/08/2026 24,800 0 (0%) 2,100 50.62 0 0 24,800 26,500 23,100
20/08/2026 24,800 0 (0%) 0 0 0 0 24,800 26,500 23,100
19/08/2026 24,800 0 (0%) 1,800 44.64 0 0 24,800 26,500 23,100
18/08/2026 24,800 0 (0%) 8,900 218.14 0 0 24,800 26,500 23,100
17/08/2026 24,800 0 (0%) 13,300 319.55 0 0 24,800 26,500 23,100
14/08/2026 24,800 -0.15 (-0.6%) 3,100 75.72 0 0 24,950 26,650 23,250
13/08/2026 24,950 -0.05 (-0.2%) 6,200 154.14 0 0 25,000 26,750 23,250
12/08/2026 25,000 0 (0%) 11,300 282.31 0 0 25,000 26,750 23,250
11/08/2026 25,000 0 (0%) 6,700 167.48 0 0 25,000 26,750 23,250
10/08/2026 25,000 0 (0%) 4,700 117.46 0 0 25,000 26,750 23,250
07/08/2026 25,000 0 (0%) 1,800 45 0 0 25,000 26,750 23,250
06/08/2026 25,000 -0.15 (-0.6%) 1,700 42.48 0 0 25,150 26,900 23,400
05/08/2026 25,150 -0.3 (-1.18%) 600 15.05 0 0 25,450 27,200 23,700
04/08/2026 25,450 0 (0%) 0 0 0 0 25,450 27,200 23,700
03/08/2026 25,450 0.05 (0.2%) 600 15.13 0 0 25,400 27,150 23,650
31/07/2026 25,400 -0.15 (-0.59%) 2,500 63.02 0 0 25,550 27,300 23,800
30/07/2026 25,550 0 (0%) 1,500 37.94 0 0 25,550 27,300 23,800
29/07/2026 25,550 -0.05 (-0.2%) 3,700 94.22 0 0 25,600 27,350 23,850
28/07/2026 25,600 0 (0%) 4,100 104.9 0 0 25,600 27,350 23,850
27/07/2026 25,600 0 (0%) 0 0 0 0 25,600 27,350 23,850
24/07/2026 25,600 0 (0%) 0 0 0 0 25,600 27,350 23,850
23/07/2026 25,600 0 (0%) 19,500 499.06 0 0 25,600 27,350 23,850
22/07/2026 25,600 -0.1 (-0.39%) 4,400 111.05 0 0 25,700 27,450 23,950
21/07/2026 25,700 -0.05 (-0.19%) 600 15.22 0 0 25,750 27,550 23,950
20/07/2026 25,750 -0.15 (-0.58%) 6,200 158.14 0 0 25,900 27,700 24,100
17/07/2026 25,900 -0.05 (-0.19%) 2,100 53.88 0 0 25,950 27,750 24,150
16/07/2026 25,950 -0.05 (-0.19%) 14,400 367.19 0 0 26,000 27,800 24,200
15/07/2026 26,000 0 (0%) 4,500 116.63 0 0 26,000 27,800 24,200
14/07/2026 26,000 0.3 (1.17%) 1,100 28.3 0 0 25,700 27,450 23,950
13/07/2026 25,700 -0.6 (-2.28%) 11,500 296.96 0 0 26,300 28,100 24,500
10/07/2026 26,300 0 (0%) 100 2.63 0 0 26,300 28,100 24,500
09/07/2026 26,300 -0.1 (-0.38%) 600 15.67 0 0 26,400 28,200 24,600
08/07/2026 26,400 -0.05 (-0.19%) 100 2.64 0 0 26,450 28,300 24,600
07/07/2026 26,450 -0.05 (-0.19%) 24,600 640.49 0 0 26,500 28,350 24,650
06/07/2026 26,500 -0.3 (-1.12%) 4,300 110.66 0 0 26,800 28,650 24,950
03/07/2026 26,800 0 (0%) 24,100 630.94 0 0 26,800 28,650 24,950
02/07/2026 26,800 0.5 (1.9%) 12,600 328.13 0 0 26,300 28,100 24,500
01/07/2026 26,300 0 (0%) 11,500 300.41 0 0 26,300 28,100 24,500
30/06/2026 26,300 0 (0%) 6,000 157.8 0 0 26,300 28,100 24,500
29/06/2026 26,300 -0.5 (-1.87%) 1,500 39.68 0 0 26,800 28,650 24,950
26/06/2026 26,800 -0.1 (-0.37%) 14,400 379.29 0 0 26,900 28,750 25,050
25/06/2026 26,900 -0.05 (-0.19%) 33,800 889 0 0 26,950 28,800 25,100
24/06/2026 26,950 0 (0%) 8,800 231.45 0 0 26,950 28,800 25,100
23/06/2026 26,950 -0.05 (-0.19%) 2,300 61.66 0 0 27,000 28,850 25,150
22/06/2026 27,000 0 (0%) 1,500 40 0 0 27,000 28,850 25,150
19/06/2026 27,000 0 (0%) 100 2.7 0 0 27,000 28,850 25,150
18/06/2026 27,000 0 (0%) 0 0 0 0 27,000 28,850 25,150
17/06/2026 27,000 0 (0%) 3,000 81 0 0 27,000 28,850 25,150
16/06/2026 27,000 0.05 (0.19%) 9,100 245.04 0 0 26,950 28,800 25,100
15/06/2026 26,950 -0.05 (-0.19%) 700 18.82 0 0 27,000 28,850 25,150
12/06/2026 27,000 0.45 (1.69%) 4,400 117.24 0 0 26,550 28,400 24,700
11/06/2026 26,550 -0.4 (-1.48%) 200 5.31 0 0 26,950 28,800 25,100
10/06/2026 26,950 -0.05 (-0.19%) 700 18.7 0 0 27,000 28,850 25,150
09/06/2026 27,000 0 (0%) 0 0 0 0 27,000 28,850 25,150
08/06/2026 27,000 0 (0%) 1,700 45.66 0 0 27,000 28,850 25,150
05/06/2026 27,000 -0.15 (-0.55%) 200 5.4 0 0 27,150 29,050 25,250
04/06/2026 27,150 -0.05 (-0.18%) 6,100 164.85 0 0 27,200 29,100 25,300
03/06/2026 27,200 0 (0%) 0 0 0 0 27,200 29,100 25,300
02/06/2026 27,200 -0.1 (-0.37%) 2,200 58.73 0 0 27,300 29,200 25,400
01/06/2026 27,300 -0.4 (-1.44%) 2,800 75.82 0 0 27,700 29,600 25,800
29/05/2026 27,700 0.15 (0.54%) 17,200 463.66 0 0 27,550 29,450 25,650
28/05/2026 27,550 -0.35 (-1.25%) 3,700 98.72 0 0 27,900 29,850 25,950
27/05/2026 27,900 1.2 (4.49%) 4,500 123.5 0 0 26,700 28,550 24,850
26/05/2026 28,500 -1 (-3.39%) 9,100 259.58 0 0 29,500 31,550 27,450
25/05/2026 29,500 1.15 (4.06%) 14,900 425.88 0 0 28,350 30,300 26,400
22/05/2026 28,350 0.1 (0.35%) 2,200 62.06 0 0 28,250 30,200 26,300
21/05/2026 28,250 0 (0%) 1,400 39.59 0 0 28,250 30,200 26,300
20/05/2026 28,250 0 (0%) 15,400 431.32 0 0 28,250 30,200 26,300
19/05/2026 28,250 -0.15 (-0.53%) 2,900 82.13 0 0 28,400 30,350 26,450
18/05/2026 28,400 0.1 (0.35%) 5,900 167.12 0 0 28,300 30,250 26,350
15/05/2026 28,300 0 (0%) 1,000 28.3 0 0 28,300 30,250 26,350
14/05/2026 28,300 -0.05 (-0.18%) 2,000 56.65 0 0 28,350 30,300 26,400
13/05/2026 28,350 0.15 (0.53%) 4,300 121.72 0 0 28,200 30,150 26,250
12/05/2026 28,200 -0.2 (-0.7%) 5,500 155.55 214,000 6,206 28,400 30,350 26,450
11/05/2026 28,400 0.1 (0.35%) 7,000 197.99 0 0 28,300 30,250 26,350
08/05/2026 28,300 0.1 (0.35%) 4,100 115.14 0 0 28,200 30,150 26,250
07/05/2026 28,200 0 (0%) 4,600 129.86 0 0 28,200 30,150 26,250
06/05/2026 28,200 0 (0%) 10,100 284.18 0 0 28,200 30,150 26,250
05/05/2026 28,200 -0.05 (-0.18%) 3,300 91.42 0 0 28,250 30,200 26,300
04/05/2026 28,250 0.25 (0.89%) 19,600 539.29 0 0 28,000 29,950 26,050
29/04/2026 28,000 -0.35 (-1.23%) 29,300 820.86 0 0 28,350 30,300 26,400
28/04/2026 28,350 0 (0%) 4,100 115.7 0 0 28,350 30,300 26,400
24/04/2026 28,350 0.15 (0.53%) 10,000 280.6 0 0 28,200 30,150 26,250
23/04/2026 28,200 -0.2 (-0.7%) 6,900 194.56 0 0 28,400 30,350 26,450
22/04/2026 28,400 0 (0%) 4,700 133.3 0 0 28,400 30,350 26,450
21/04/2026 28,400 -0.2 (-0.7%) 400 11.29 0 0 28,600 30,600 26,600
20/04/2026 28,600 0.4 (1.42%) 4,500 126.93 0 0 28,200 30,150 26,250
17/04/2026 28,200 0 (0%) 5,000 141.03 0 0 28,200 30,150 26,250
16/04/2026 28,200 -0.1 (-0.35%) 1,300 36.66 0 0 28,300 30,250 26,350
15/04/2026 28,300 0 (0%) 6,200 175.62 0 0 28,300 30,250 26,350
14/04/2026 28,300 0 (0%) 1,100 31.13 0 0 28,300 30,250 26,350
13/04/2026 28,300 -0.2 (-0.7%) 8,000 226.35 0 0 28,500 30,450 26,550
10/04/2026 28,500 0 (0%) 3,400 96.16 0 0 28,500 30,450 26,550
09/04/2026 28,500 0 (0%) 200 5.7 0 0 28,500 30,450 26,550
08/04/2026 28,500 0.05 (0.18%) 2,100 59.53 0 0 28,450 30,400 26,500
07/04/2026 28,450 0.05 (0.18%) 2,100 59.65 0 0 28,400 30,350 26,450
06/04/2026 28,400 0.15 (0.53%) 2,600 73.54 0 0 28,250 30,200 26,300
03/04/2026 28,250 -0.15 (-0.53%) 5,500 155.21 0 0 28,400 30,350 26,450
02/04/2026 28,400 0 (0%) 1,100 31.31 0 0 28,400 30,350 26,450
01/04/2026 28,400 -0.1 (-0.35%) 2,500 71.06 0 0 28,500 30,450 26,550
31/03/2026 28,500 -0.2 (-0.7%) 400 11.34 0 0 28,700 30,700 26,700
30/03/2026 28,700 0.2 (0.7%) 4,700 133.85 0 0 28,500 30,450 26,550

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