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 64,600 0.1 (0.16%) 25,700 1,655.81 0 0 64,500 70,900 58,100
24/09/2026 64,500 -0.2 (-0.31%) 27,300 1,759.57 0 0 64,700 71,100 58,300
23/09/2026 64,700 -0.1 (-0.15%) 31,800 2,062.74 0 0 64,800 71,200 58,400
22/09/2026 64,800 0.2 (0.31%) 25,800 1,667.83 0 0 64,600 71,000 58,200
21/09/2026 64,600 -0.2 (-0.31%) 22,317 1,443.67 0 0 64,800 71,200 58,400
18/09/2026 64,800 0.2 (0.31%) 26,002 1,684.15 0 0 64,600 71,000 58,200
17/09/2026 64,600 0.2 (0.31%) 26,900 1,734.87 0 0 64,400 70,800 58,000
16/09/2026 64,400 -0.1 (-0.16%) 28,500 1,835.13 0 0 64,500 70,900 58,100
15/09/2026 64,500 0.2 (0.31%) 26,200 1,688.49 0 0 64,300 70,700 57,900
14/09/2026 64,300 -0.4 (-0.62%) 23,700 1,525.91 0 0 64,700 71,100 58,300
11/09/2026 64,700 -0.3 (-0.46%) 25,800 1,670.76 0 0 65,000 71,500 58,500
10/09/2026 65,000 -0.3 (-0.46%) 22,300 1,452.8 0 0 65,300 71,800 58,800
09/09/2026 65,300 0.1 (0.15%) 21,701 1,416.49 0 0 65,200 71,700 58,700
08/09/2026 65,200 0 (0%) 28,700 1,870.02 0 0 65,200 71,700 58,700
07/09/2026 65,200 -0.3 (-0.46%) 24,902 1,626.07 1,700,000 108,800 65,500 72,000 59,000
04/09/2026 65,500 0.5 (0.77%) 22,700 1,484.31 0 0 65,000 71,500 58,500
03/09/2026 65,000 -0.3 (-0.46%) 23,500 1,530.4 0 0 65,300 71,800 58,800
28/08/2026 65,300 -0.4 (-0.61%) 21,300 1,390.4 0 0 65,700 72,200 59,200
27/08/2026 65,700 0.4 (0.61%) 24,502 1,606.69 0 0 65,300 71,800 58,800
26/08/2026 65,300 0.3 (0.46%) 26,400 1,721.11 0 0 65,000 71,500 58,500
25/08/2026 65,000 0.2 (0.31%) 21,500 1,394.29 0 0 64,800 71,200 58,400
24/08/2026 64,800 0.4 (0.62%) 23,500 1,520.51 0 0 64,400 70,800 58,000
21/08/2026 64,400 0.4 (0.63%) 23,700 1,519.65 0 0 64,000 70,400 57,600
20/08/2026 64,000 -0.5 (-0.78%) 18,500 1,193.87 0 0 64,500 70,900 58,100
19/08/2026 64,500 -0.2 (-0.31%) 21,907 1,414.06 0 0 64,700 71,100 58,300
18/08/2026 64,700 0.2 (0.31%) 24,200 1,565.71 0 0 64,500 70,900 58,100
17/08/2026 64,500 0 (0%) 21,008 1,354.03 0 0 64,500 70,900 58,100
14/08/2026 64,500 -0.3 (-0.46%) 22,601 1,460.75 0 0 64,800 71,200 58,400
13/08/2026 64,800 -0.6 (-0.92%) 19,702 1,283.32 0 0 65,400 71,900 58,900
12/08/2026 65,400 0.2 (0.31%) 20,100 1,313.56 0 0 65,200 71,700 58,700
11/08/2026 65,200 0.1 (0.15%) 27,004 1,758.13 0 0 65,100 71,600 58,600
10/08/2026 65,100 0.1 (0.15%) 24,600 1,601.89 0 0 65,000 71,500 58,500
07/08/2026 65,000 0.1 (0.15%) 26,000 1,687.39 0 0 64,900 71,300 58,500
06/08/2026 64,900 0.3 (0.46%) 23,002 1,489.43 0 0 64,600 71,000 58,200
05/08/2026 64,600 0 (0%) 28,010 1,808.48 0 0 64,600 71,000 58,200
04/08/2026 64,600 -0.4 (-0.62%) 24,801 1,601.58 0 0 65,000 71,500 58,500
03/08/2026 65,000 -0.3 (-0.46%) 25,700 1,670.52 0 0 65,300 71,800 58,800
31/07/2026 65,300 -1.3 (-1.95%) 26,700 1,763.82 0 0 66,600 73,200 60,000
30/07/2026 66,600 0.1 (0.15%) 30,706 2,043.99 0 0 66,500 73,100 59,900
29/07/2026 66,500 4.3 (6.91%) 27,400 1,747.62 0 0 62,200 68,400 56,000
28/07/2026 62,200 0.9 (1.47%) 29,700 1,832.78 0 0 61,300 67,400 55,200
27/07/2026 61,300 0.3 (0.49%) 26,700 1,635.19 0 0 61,000 67,100 54,900
24/07/2026 61,000 0.2 (0.33%) 27,500 1,676.1 0 0 60,800 66,800 54,800
23/07/2026 60,800 0.2 (0.33%) 28,800 1,746.2 0 0 60,600 66,600 54,600
22/07/2026 60,600 -0.1 (-0.16%) 29,501 1,786.91 0 0 60,700 66,700 54,700
21/07/2026 60,700 -0.1 (-0.16%) 27,102 1,650.05 0 0 60,800 66,800 54,800
20/07/2026 60,800 -0.1 (-0.16%) 31,500 1,914.15 0 0 60,900 66,900 54,900
17/07/2026 60,900 -0.1 (-0.16%) 29,500 1,795.76 0 0 61,000 67,100 54,900
16/07/2026 61,000 -0.1 (-0.16%) 26,100 1,593.18 0 0 61,100 67,200 55,000
15/07/2026 61,100 -0.1 (-0.16%) 26,703 1,629.96 0 0 61,200 67,300 55,100
14/07/2026 61,200 0.1 (0.16%) 28,608 1,745.34 0 0 61,100 67,200 55,000
13/07/2026 61,100 -0.3 (-0.49%) 29,203 1,791.08 0 0 61,400 67,500 55,300
10/07/2026 61,400 -0.1 (-0.16%) 26,807 1,649.18 0 0 61,500 67,600 55,400
09/07/2026 61,500 -0.1 (-0.16%) 27,600 1,698.64 0 0 61,600 67,700 55,500
08/07/2026 61,600 0.2 (0.33%) 30,100 1,848.46 0 0 61,400 67,500 55,300
07/07/2026 61,400 -0.2 (-0.32%) 29,502 1,811.27 0 0 61,600 67,700 55,500
06/07/2026 61,600 -0.1 (-0.16%) 28,501 1,757.03 0 0 61,700 67,800 55,600
03/07/2026 61,700 -0.4 (-0.64%) 28,311 1,747.98 0 0 62,100 68,300 55,900
02/07/2026 62,100 -1.4 (-2.2%) 28,900 1,800.58 0 0 63,500 69,800 57,200
01/07/2026 63,500 0.1 (0.16%) 29,508 1,872.21 0 0 63,400 69,700 57,100
30/06/2026 63,400 -1.3 (-2.01%) 26,700 1,721.77 0 0 64,700 71,100 58,300
29/06/2026 64,700 -0.1 (-0.15%) 32,309 2,091.91 0 0 64,800 71,200 58,400
26/06/2026 64,800 0.1 (0.15%) 30,500 1,973.06 0 0 64,700 71,100 58,300
25/06/2026 64,700 0.1 (0.15%) 31,400 2,027.14 0 0 64,600 71,000 58,200
24/06/2026 64,600 -0.6 (-0.92%) 24,109 1,573.01 0 0 65,200 71,700 58,700
23/06/2026 65,200 0.4 (0.62%) 20,200 1,314.52 0 0 64,800 71,200 58,400
22/06/2026 64,800 0 (0%) 24,700 1,597.81 0 0 64,800 71,200 58,400
19/06/2026 64,800 -0.7 (-1.07%) 27,709 1,817.14 0 0 65,500 72,000 59,000
18/06/2026 65,500 0.4 (0.61%) 18,500 1,208.81 0 0 65,100 71,600 58,600
17/06/2026 65,100 0 (0%) 23,900 1,556.06 0 0 65,100 71,600 58,600
16/06/2026 65,100 0.3 (0.46%) 27,009 1,756.64 0 0 64,800 71,200 58,400
15/06/2026 64,800 0.7 (1.09%) 25,300 1,630.99 0 0 64,100 70,500 57,700
12/06/2026 64,100 0.1 (0.16%) 27,600 1,769.83 0 0 64,000 70,400 57,600
11/06/2026 64,000 -0.8 (-1.23%) 24,600 1,588.2 0 0 64,800 71,200 58,400
10/06/2026 64,800 -0.3 (-0.46%) 23,605 1,539.81 0 0 65,100 71,600 58,600
09/06/2026 65,100 -0.8 (-1.21%) 27,000 1,776.7 0 0 65,900 72,400 59,400
08/06/2026 65,900 -0.2 (-0.3%) 27,235 1,801.48 0 0 66,100 72,700 59,500
05/06/2026 66,100 -1 (-1.49%) 37,002 2,418.25 0 0 67,100 73,800 60,400
04/06/2026 67,100 -7 (-9.45%) 48,402 3,419.01 0 0 74,100 81,500 66,700
03/06/2026 74,100 2.1 (2.92%) 44,335 3,445.27 0 0 72,000 79,200 64,800
02/06/2026 72,000 6.5 (9.92%) 47,102 3,241.79 0 0 65,500 72,000 59,000
01/06/2026 65,500 0.7 (1.08%) 27,601 1,792.72 0 0 64,800 71,200 58,400
29/05/2026 64,800 -0.4 (-0.61%) 27,200 1,764.36 0 0 65,200 71,700 58,700
28/05/2026 65,200 -0.7 (-1.06%) 34,700 2,268.08 0 0 65,900 72,400 59,400
27/05/2026 65,900 -0.7 (-1.05%) 33,100 2,190.22 0 0 66,600 73,200 60,000
26/05/2026 66,600 -0.6 (-0.89%) 33,700 2,247.21 0 0 67,200 73,900 60,500
25/05/2026 67,200 -0.2 (-0.3%) 31,200 2,097.12 0 0 67,400 74,100 60,700
22/05/2026 67,400 -0.5 (-0.74%) 33,800 2,281.19 0 0 67,900 74,600 61,200
21/05/2026 67,900 0 (0%) 29,800 2,025.33 0 0 67,900 74,600 61,200
20/05/2026 67,900 -0.5 (-0.73%) 23,600 1,606.87 0 0 68,400 75,200 61,600
19/05/2026 68,400 -0.5 (-0.73%) 28,200 1,938.3 0 0 68,900 75,700 62,100
18/05/2026 68,900 0.3 (0.44%) 25,483 1,756.35 0 0 68,600 75,400 61,800
15/05/2026 68,600 -0.5 (-0.72%) 21,600 1,494.56 0 0 69,100 76,000 62,200
14/05/2026 69,100 -0.5 (-0.72%) 25,015 1,741.77 0 0 69,600 76,500 62,700
13/05/2026 69,600 0.4 (0.58%) 26,616 1,854.9 0 0 69,200 76,100 62,300
12/05/2026 69,200 0.4 (0.58%) 20,803 1,437.35 0 0 68,800 75,600 62,000
11/05/2026 68,800 1.1 (1.62%) 25,300 1,735.14 680,000 45,220 67,700 74,400 61,000
08/05/2026 67,700 0.2 (0.3%) 19,500 1,320.1 0 0 67,500 74,200 60,800
07/05/2026 67,500 0.4 (0.6%) 23,700 1,598.05 0 0 67,100 73,800 60,400
06/05/2026 67,100 0.2 (0.3%) 25,600 1,714.12 0 0 66,900 73,500 60,300
05/05/2026 66,900 0.4 (0.6%) 20,300 1,356.57 0 0 66,500 73,100 59,900
04/05/2026 66,500 -0.6 (-0.89%) 21,200 1,412.07 0 0 67,100 73,800 60,400
29/04/2026 67,100 -0.5 (-0.74%) 22,200 1,495.61 0 0 67,600 74,300 60,900
28/04/2026 67,600 -0.7 (-1.02%) 22,400 1,516.15 0 0 68,300 75,100 61,500
24/04/2026 68,300 -0.6 (-0.87%) 15,900 1,090.17 0 0 68,900 75,700 62,100
23/04/2026 68,900 -0.6 (-0.86%) 22,400 1,545.35 0 0 69,500 76,400 62,600
22/04/2026 69,500 0 (0%) 19,209 1,334.23 0 0 69,500 76,400 62,600
21/04/2026 69,500 -0.2 (-0.29%) 23,100 1,614.53 0 0 69,700 76,600 62,800
20/04/2026 69,700 2.6 (3.87%) 21,210 1,476.06 0 0 67,100 73,800 60,400
17/04/2026 67,100 0.3 (0.45%) 17,700 1,186.82 0 0 66,800 73,400 60,200
16/04/2026 66,800 0.6 (0.91%) 12,000 799.29 0 0 66,200 72,800 59,600
15/04/2026 66,200 1 (1.53%) 24,010 1,585.05 0 0 65,200 71,700 58,700
14/04/2026 65,200 0.5 (0.77%) 20,201 1,316.77 0 0 64,700 71,100 58,300
13/04/2026 64,700 0.5 (0.78%) 22,700 1,464.5 0 0 64,200 70,600 57,800
10/04/2026 64,200 0.8 (1.26%) 25,310 1,620.62 0 0 63,400 69,700 57,100
09/04/2026 63,400 0.3 (0.48%) 26,400 1,671.33 0 0 63,100 69,400 56,800
08/04/2026 63,100 1.7 (2.77%) 31,300 1,948.07 0 0 61,400 67,500 55,300
07/04/2026 61,400 0.4 (0.66%) 19,000 1,166.03 0 0 61,000 67,100 54,900
06/04/2026 61,000 -0.3 (-0.49%) 27,500 1,681.79 0 0 61,300 67,400 55,200
03/04/2026 61,300 -0.7 (-1.13%) 27,200 1,669.52 0 0 62,000 68,200 55,800
02/04/2026 62,000 -0.3 (-0.48%) 19,300 1,200.8 0 0 62,300 68,500 56,100
01/04/2026 62,300 -0.5 (-0.8%) 24,100 1,504.74 0 0 62,800 69,000 56,600
31/03/2026 62,800 -0.4 (-0.63%) 34,000 2,140.99 0 0 63,200 69,500 56,900
30/03/2026 63,200 -0.4 (-0.63%) 22,100 1,397.96 0 0 63,600 69,900 57,300
27/03/2026 63,600 -0.7 (-1.09%) 18,800 1,196.94 0 0 64,300 70,700 57,900
26/03/2026 64,300 -0.2 (-0.31%) 21,000 1,350.54 0 0 64,500 70,900 58,100

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