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 19,700 0.1 (0.51%) 9,400 183.91 0 0 19,600 22,500 16,700
24/09/2026 19,900 0.1 (0.51%) 31,921 625.07 0 0 19,800 22,700 16,900
23/09/2026 19,900 0.2 (1.02%) 22,387 442.42 0 0 19,700 22,600 16,800
22/09/2026 19,800 0 (0%) 28,502 560.34 0 0 19,800 22,700 16,900
21/09/2026 19,800 -0.4 (-1.98%) 26,920 532.54 0 0 20,200 23,200 17,200
18/09/2026 20,100 -0.1 (-0.5%) 25,333 512.43 0 0 20,200 23,200 17,200
17/09/2026 20,500 0.4 (1.99%) 36,575 739.69 0 0 20,100 23,100 17,100
16/09/2026 20,000 -0.3 (-1.48%) 31,077 624.57 0 0 20,300 23,300 17,300
15/09/2026 20,300 0.2 (1.%) 50,707 1,026.91 0 0 20,100 23,100 17,100
14/09/2026 19,800 -0.4 (-1.98%) 24,688 495.46 0 0 20,200 23,200 17,200
11/09/2026 20,400 0.2 (0.99%) 56,740 1,147.05 0 0 20,200 23,200 17,200
10/09/2026 20,000 0.1 (0.5%) 15,913 321.51 0 0 19,900 22,800 17,000
09/09/2026 20,000 0.6 (3.09%) 65,614 1,308.38 0 0 19,400 22,300 16,500
08/09/2026 19,500 -0.2 (-1.02%) 12,827 249.42 0 0 19,700 22,600 16,800
07/09/2026 19,700 -0.2 (-1.01%) 23,333 458.84 0 0 19,900 22,800 17,000
04/09/2026 19,800 -0.4 (-1.98%) 84,345 1,679.97 0 0 20,200 23,200 17,200
03/09/2026 20,200 -0.2 (-0.98%) 16,324 329.74 0 0 20,400 23,400 17,400
28/08/2026 20,300 -0.1 (-0.49%) 16,532 337.26 0 0 20,400 23,400 17,400
27/08/2026 20,400 -0.3 (-1.45%) 12,714 259.68 0 0 20,700 23,800 17,600
26/08/2026 20,700 0 (0%) 17,520 363.13 0 0 20,700 23,800 17,600
25/08/2026 20,600 -0.5 (-2.37%) 36,401 754.2 0 0 21,100 24,200 18,000
24/08/2026 21,200 0.4 (1.92%) 27,400 576.78 0 0 20,800 23,900 17,700
21/08/2026 20,700 0.7 (3.5%) 81,724 1,697. 0 0 20,000 23,000 17,000
20/08/2026 20,400 0.1 (0.49%) 15,300 306.85 0 0 20,300 23,300 17,300
19/08/2026 20,500 0.1 (0.49%) 9,553 194.04 0 0 20,400 23,400 17,400
18/08/2026 20,300 0.2 (1.%) 32,827 670.36 0 0 20,100 23,100 17,100
17/08/2026 20,200 -0.2 (-0.98%) 16,252 326.68 0 0 20,400 23,400 17,400
14/08/2026 20,500 -0.2 (-0.97%) 26,990 551.83 0 0 20,700 23,800 17,600
13/08/2026 20,600 -0.4 (-1.9%) 26,262 542.37 0 0 21,000 24,100 17,900
12/08/2026 20,900 -0.2 (-0.95%) 19,147 402.55 0 0 21,100 24,200 18,000
11/08/2026 20,800 -0.5 (-2.35%) 24,082 507.13 0 0 21,300 24,400 18,200
10/08/2026 21,600 0.6 (2.86%) 50,120 1,066.63 0 0 21,000 24,100 17,900
07/08/2026 21,300 1 (4.93%) 52,994 1,112.72 0 0 20,300 23,300 17,300
06/08/2026 20,400 -0.1 (-0.49%) 20,721 420.13 0 0 20,500 23,500 17,500
05/08/2026 20,700 0.1 (0.49%) 12,122 249.12 0 0 20,600 23,600 17,600
04/08/2026 20,400 0 (0%) 15,612 320.93 0 0 20,400 23,400 17,400
03/08/2026 20,700 0 (0%) 25,362 516.69 0 0 20,700 23,800 17,600
31/07/2026 20,500 0.3 (1.49%) 57,055 1,180.74 0 0 20,200 23,200 17,200
30/07/2026 20,600 0.6 (3%) 25,543 516.7 0 0 20,000 23,000 17,000
29/07/2026 20,100 0.7 (3.61%) 16,248 325.7 0 0 19,400 22,300 16,500
28/07/2026 19,900 0.7 (3.65%) 33,631 653.68 0 0 19,200 22,000 16,400
27/07/2026 18,800 -1 (-5.05%) 25,374 486.35 0 0 19,800 22,700 16,900
24/07/2026 19,400 -0.4 (-2.02%) 26,068 516.92 0 0 19,800 22,700 16,900
23/07/2026 20,000 0.1 (0.5%) 16,350 323.69 0 0 19,900 22,800 17,000
22/07/2026 19,700 -0.5 (-2.48%) 13,546 269.18 0 0 20,200 23,200 17,200
21/07/2026 20,100 -0.2 (-0.99%) 12,016 243.16 0 0 20,300 23,300 17,300
20/07/2026 20,100 -0.5 (-2.43%) 20,653 420.27 0 0 20,600 23,600 17,600
17/07/2026 20,900 0.1 (0.48%) 8,587 176.84 0 0 20,800 23,900 17,700
16/07/2026 20,800 -0.3 (-1.42%) 28,610 594.21 0 0 21,100 24,200 18,000
15/07/2026 21,000 -0.2 (-0.94%) 4,940 104.05 0 0 21,200 24,300 18,100
14/07/2026 21,200 -0.3 (-1.4%) 30,707 650.59 0 0 21,500 24,700 18,300
13/07/2026 21,200 -0.8 (-3.64%) 31,452 676.34 0 0 22,000 25,300 18,700
10/07/2026 22,000 -0.2 (-0.9%) 10,130 223.19 0 0 22,200 25,500 18,900
09/07/2026 22,200 -0.2 (-0.89%) 11,160 247.36 0 0 22,400 25,700 19,100
08/07/2026 22,500 0.1 (0.45%) 10,530 235.39 0 0 22,400 25,700 19,100
07/07/2026 22,500 -0.1 (-0.44%) 19,211 429.42 0 0 22,600 25,900 19,300
06/07/2026 22,500 -0.1 (-0.44%) 26,610 602.09 0 0 22,600 25,900 19,300
03/07/2026 22,600 0 (0%) 9,324 211.06 0 0 22,600 25,900 19,300
02/07/2026 22,800 0 (0%) 14,327 324.09 0 0 22,800 26,200 19,400
01/07/2026 23,000 0 (0%) 19,946 454.87 0 0 23,000 26,400 19,600
30/06/2026 22,900 0.3 (1.33%) 37,712 868.7 0 0 22,600 25,900 19,300
29/06/2026 22,800 0.3 (1.33%) 23,557 532.33 0 0 22,500 25,800 19,200
26/06/2026 22,600 0.1 (0.44%) 41,212 926.14 0 0 22,500 25,800 19,200
25/06/2026 22,600 -0.1 (-0.44%) 26,657 600.5 0 0 22,700 26,100 19,300
24/06/2026 22,900 0.1 (0.44%) 8,111 183.72 0 0 22,800 26,200 19,400
23/06/2026 22,900 0 (0%) 41,084 938.57 0 0 22,900 26,300 19,500
22/06/2026 22,500 -0.4 (-1.75%) 17,179 393.08 0 0 22,900 26,300 19,500
19/06/2026 23,200 0.1 (0.43%) 33,209 759.08 0 0 23,100 26,500 19,700
18/06/2026 23,300 0 (0%) 31,875 737.3 0 0 23,300 26,700 19,900
17/06/2026 23,400 0.3 (1.3%) 43,709 1,019.55 0 0 23,100 26,500 19,700
16/06/2026 23,200 0.3 (1.31%) 12,990 299.98 0 0 22,900 26,300 19,500
15/06/2026 23,200 0.7 (3.11%) 31,964 733.1 0 0 22,500 25,800 19,200
12/06/2026 22,800 0.9 (4.11%) 63,620 1,433.3 0 0 21,900 25,100 18,700
11/06/2026 22,000 -0.2 (-0.9%) 19,634 430.97 0 0 22,200 25,500 18,900
10/06/2026 22,200 0 (0%) 11,123 246.47 0 0 22,200 25,500 18,900
09/06/2026 22,300 0.2 (0.9%) 10,011 222.45 0 0 22,100 25,400 18,800
08/06/2026 22,500 0 (0%) 44,786 990.34 0 0 22,500 25,800 19,200
05/06/2026 22,600 -0.1 (-0.44%) 32,311 726.39 0 0 22,700 26,100 19,300
04/06/2026 22,600 -0.2 (-0.88%) 21,941 497.16 0 0 22,800 26,200 19,400
03/06/2026 23,000 0.2 (0.88%) 23,400 533.6 0 0 22,800 26,200 19,400
02/06/2026 23,000 0.1 (0.44%) 41,979 957.34 0 0 22,900 26,300 19,500
01/06/2026 23,100 0.1 (0.43%) 16,557 379.2 0 0 23,000 26,400 19,600
29/05/2026 23,200 0 (0%) 24,924 573.24 0 0 23,200 26,600 19,800
28/05/2026 23,100 -0.2 (-0.86%) 21,258 492.38 0 0 23,300 26,700 19,900
27/05/2026 23,500 0.2 (0.86%) 14,868 345.8 0 0 23,300 26,700 19,900
26/05/2026 23,400 0 (0%) 12,129 283.08 0 0 23,400 26,900 19,900
25/05/2026 23,300 -0.1 (-0.43%) 22,360 522.42 0 0 23,400 26,900 19,900
22/05/2026 23,300 -0.2 (-0.85%) 14,595 341.81 0 0 23,500 27,000 20,000
21/05/2026 23,700 0.3 (1.28%) 13,312 312.65 0 0 23,400 26,900 19,900
20/05/2026 23,600 -0.2 (-0.84%) 51,594 1,207.48 0 0 23,800 27,300 20,300
19/05/2026 24,000 0.8 (3.45%) 61,394 1,458.36 0 0 23,200 26,600 19,800
18/05/2026 23,400 -0.1 (-0.43%) 78,730 1,824.48 0 0 23,500 27,000 20,000
15/05/2026 23,300 -0.3 (-1.27%) 26,756 628.45 0 0 23,600 27,100 20,100
14/05/2026 23,700 0.1 (0.42%) 19,151 452.43 0 0 23,600 27,100 20,100
13/05/2026 23,800 -0.1 (-0.42%) 50,884 1,200.81 0 0 23,900 27,400 20,400
12/05/2026 24,000 0 (0%) 32,060 765.68 0 0 24,000 27,600 20,400
11/05/2026 24,100 0 (0%) 37,173 892.68 0 0 24,100 27,700 20,500
08/05/2026 24,200 -0.2 (-0.82%) 51,641 1,243.78 0 0 24,400 28,000 20,800
07/05/2026 24,200 0.1 (0.41%) 91,142 2,221.99 0 0 24,100 27,700 20,500
06/05/2026 24,300 0 (0%) 53,271 1,285.93 0 0 24,300 27,900 20,700
05/05/2026 24,300 0 (0%) 35,740 868.43 0 0 24,300 27,900 20,700
04/05/2026 24,500 0.2 (0.82%) 41,060 998.68 0 0 24,300 27,900 20,700
29/04/2026 24,200 0 (0%) 35,983 872.72 0 0 24,200 27,800 20,600
28/04/2026 24,300 0.1 (0.41%) 40,987 993.44 0 0 24,200 27,800 20,600
24/04/2026 24,300 0.1 (0.41%) 29,862 723.81 0 0 24,200 27,800 20,600
23/04/2026 24,100 0 (0%) 60,774 1,469.43 0 0 24,100 27,700 20,500
22/04/2026 24,300 -0.2 (-0.82%) 62,526 1,507.14 0 0 24,500 28,100 20,900
21/04/2026 24,700 -0.1 (-0.4%) 114,471 2,807.23 0 0 24,800 28,500 21,100
20/04/2026 24,500 -0.8 (-3.16%) 57,563 1,427.6 0 0 25,300 29,000 21,600
17/04/2026 25,200 -0.5 (-1.95%) 77,865 1,967.65 0 0 25,700 29,500 21,900
16/04/2026 25,700 0.9 (3.63%) 221,259 5,682.12 0 0 24,800 28,500 21,100
15/04/2026 25,000 1 (4.17%) 138,406 3,435.36 80,000 2,040 24,000 27,600 20,400
14/04/2026 24,000 0 (0%) 81,646 1,963.48 0 0 24,000 27,600 20,400
13/04/2026 24,100 0 (0%) 65,800 1,577.63 0 0 24,100 27,700 20,500
10/04/2026 24,300 0 (0%) 54,313 1,310.42 0 0 24,300 27,900 20,700
09/04/2026 24,400 0.1 (0.41%) 43,187 1,047.73 0 0 24,300 27,900 20,700
08/04/2026 24,300 0.5 (2.1%) 39,573 962.23 0 0 23,800 27,300 20,300
07/04/2026 23,900 0.3 (1.27%) 18,650 443.56 0 0 23,600 27,100 20,100
06/04/2026 24,000 0 (0%) 56,970 1,345.41 0 0 24,000 27,600 20,400
03/04/2026 24,200 0.3 (1.26%) 33,824 813.33 0 0 23,900 27,400 20,400
02/04/2026 24,000 -0.1 (-0.41%) 37,277 889.73 0 0 24,100 27,700 20,500
01/04/2026 24,200 0.3 (1.26%) 29,180 702.95 0 0 23,900 27,400 20,400
31/03/2026 23,900 0.2 (0.84%) 106,005 2,532.5 0 0 23,700 27,200 20,200
30/03/2026 24,000 0 (0%) 38,546 912.23 0 0 24,000 27,600 20,400
27/03/2026 24,000 0.2 (0.84%) 33,448 802.13 0 0 23,800 27,300 20,300
26/03/2026 24,000 0.1 (0.42%) 32,373 771.79 0 0 23,900 27,400 20,400
25/03/2026 24,000 0.4 (1.69%) 52,566 1,255.23 0 0 23,600 27,100 20,100

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