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 11,600 0 (0%) 37,765,800 436,554.57 0 0 11,600 12,400 10,800
24/09/2026 11,600 -0.1 (-0.85%) 32,735,400 378,846.99 1,772,279 22,013.49 11,700 12,500 10,900
23/09/2026 11,700 0.05 (0.43%) 24,146,100 281,688.57 11,170,000 131,050 11,650 12,450 10,850
22/09/2026 11,650 0.05 (0.43%) 15,475,500 179,411.96 0 0 11,600 12,400 10,800
21/09/2026 11,600 -0.2 (-1.69%) 47,347,800 549,507.63 4,000,000 48,200 11,800 12,600 11,000
18/09/2026 11,800 0.2 (1.72%) 51,778,900 607,192.48 0 0 11,600 12,400 10,800
17/09/2026 11,600 0.1 (0.87%) 47,410,400 546,472.92 4,131,851 49,821.77 11,500 12,300 10,700
16/09/2026 11,500 -0.05 (-0.43%) 34,650,000 396,596.86 13,058,000 148,846.13 11,550 12,350 10,750
15/09/2026 11,550 0.15 (1.32%) 56,436,700 645,305.06 4,913,000 58,907.23 11,400 12,150 10,650
14/09/2026 11,400 -0.15 (-1.3%) 52,587,200 601,190.84 2,585,000 28,322.25 11,550 12,350 10,750
11/09/2026 11,550 -0.2 (-1.7%) 53,980,000 626,392.41 8,561,600 98,793.52 11,750 12,550 10,950
10/09/2026 11,750 0 (0%) 35,366,100 413,147.73 5,479,100 63,956.15 11,750 12,550 10,950
09/09/2026 11,750 -0.1 (-0.84%) 52,583,100 619,612.45 18,620,000 221,802 11,850 12,650 11,050
08/09/2026 11,850 -0.05 (-0.42%) 26,743,200 316,847.34 5,080,000 60,452 11,900 12,700 11,100
07/09/2026 11,900 -0.15 (-1.24%) 32,308,100 385,840.63 5,900,000 71,070 12,050 12,850 11,250
04/09/2026 12,050 0.1 (0.84%) 61,718,100 740,538.29 4,158,000 53,014.5 11,950 12,750 11,150
03/09/2026 11,950 -0.25 (-2.05%) 29,902,700 359,116.62 6,422,600 73,391.51 12,200 13,050 11,350
28/08/2026 12,200 0.3 (2.52%) 77,694,300 938,298.04 4,400,000 51,922.25 11,900 12,700 11,100
27/08/2026 11,900 -0.15 (-1.24%) 28,163,100 336,603.44 2,205,800 25,024 12,050 12,850 11,250
26/08/2026 12,050 0 (0%) 50,182,500 601,888.82 6,105,500 70,755.68 12,050 12,850 11,250
25/08/2026 12,050 -0.05 (-0.41%) 50,895,000 610,436.5 1,986,000 22,441.8 12,100 12,900 11,300
24/08/2026 12,100 0.2 (1.68%) 50,586,300 608,766.07 0 0 11,900 12,700 11,100
21/08/2026 11,900 0.3 (2.59%) 69,615,500 818,672.85 12,367,000 138,477 11,600 12,400 10,800
20/08/2026 11,600 0.1 (0.87%) 23,431,500 270,306.04 7,400,000 81,900 11,500 12,300 10,700
19/08/2026 11,500 -0.1 (-0.86%) 49,190,900 563,959.34 5,000,000 61,100 11,600 12,400 10,800
18/08/2026 11,600 -0.05 (-0.43%) 51,274,900 592,061.87 5,263,200 60,975.72 11,650 12,450 10,850
17/08/2026 11,650 -0.1 (-0.85%) 40,078,500 467,424.51 8,656,600 98,239.77 11,750 12,550 10,950
14/08/2026 11,750 -0.05 (-0.42%) 47,476,900 551,199.78 950,000 11,340 11,800 12,600 11,000
13/08/2026 11,800 -0.05 (-0.42%) 60,136,300 708,813.2 455,000 5,755.75 11,850 12,650 11,050
12/08/2026 11,850 -0.05 (-0.42%) 40,962,600 484,736.42 16,425,885 196,243.32 11,900 12,700 11,100
11/08/2026 11,900 -0.1 (-0.83%) 34,503,300 413,172.11 11,813,600 141,353.12 12,000 12,800 11,200
10/08/2026 12,000 0.3 (2.56%) 78,433,800 930,178.06 17,397,240 205,717.5 11,700 12,500 10,900
07/08/2026 11,700 -0.1 (-0.85%) 51,362,900 600,687.35 1,020,000 12,830 11,800 12,600 11,000
06/08/2026 11,800 0 (0%) 36,443,100 428,209.39 3,465,240 42,595.5 11,800 12,600 11,000
05/08/2026 11,800 0 (0%) 50,594,900 595,232.19 4,910,000 59,404 11,800 12,600 11,000
04/08/2026 11,800 -0.1 (-0.84%) 53,016,500 625,615.2 10,624,540 126,254.83 11,900 12,700 11,100
03/08/2026 11,900 0.4 (3.48%) 58,669,800 690,048.82 0 0 11,500 12,300 10,700
31/07/2026 11,500 -0.25 (-2.13%) 36,640,700 424,700.79 18,145,240 215,122.38 11,750 12,550 10,950
30/07/2026 11,750 0.55 (4.91%) 73,125,800 844,284.15 12,429,350 140,459.72 11,200 11,950 10,450
29/07/2026 11,200 -0.2 (-1.75%) 46,995,100 529,075.92 14,569,327 168,730.24 11,400 12,150 10,650
28/07/2026 11,400 -0.05 (-0.44%) 79,774,400 904,278.43 21,766,157 248,846.52 11,450 12,250 10,650
27/07/2026 11,450 -0.35 (-2.97%) 45,029,000 521,779.35 1,690,240 20,602.18 11,800 12,600 11,000
24/07/2026 11,800 -0.2 (-1.67%) 45,368,400 533,806.52 150,000 1,770 12,000 12,800 11,200
23/07/2026 12,000 0.3 (2.56%) 92,228,500 1,071,822.26 1,665,240 20,315.93 11,700 12,500 10,900
22/07/2026 11,700 -0.1 (-0.85%) 58,752,400 685,104.52 7,447,955 92,516.23 11,800 12,600 11,000
21/07/2026 11,800 0 (0%) 66,753,500 786,195.69 6,519,240 77,593.13 11,800 12,600 11,000
20/07/2026 11,800 -0.85 (-6.72%) 73,724,500 891,989.24 8,692,955 111,090.1 12,650 13,500 11,800
17/07/2026 12,650 -0.05 (-0.39%) 26,369,700 332,523.7 5,465,240 71,556.7 12,700 13,550 11,850
16/07/2026 12,700 0.1 (0.79%) 44,944,200 565,419.54 5,787,955 74,258.6 12,600 13,450 11,750
15/07/2026 12,600 -0.2 (-1.56%) 29,951,400 378,714.51 11,065,240 144,847.04 12,800 13,650 11,950
14/07/2026 12,800 0.2 (1.59%) 43,115,600 544,176.32 22,018,430 281,839.58 12,600 13,450 11,750
13/07/2026 12,600 -0.55 (-4.18%) 75,701,800 974,066.4 26,046,650 344,588.85 13,150 14,050 12,250
10/07/2026 13,150 -0.2 (-1.5%) 36,761,600 485,633.33 6,682,028 92,352.68 13,350 14,250 12,450
09/07/2026 13,350 -0.05 (-0.37%) 34,925,900 464,351.79 2,823,240 38,717.41 13,400 14,300 12,500
08/07/2026 13,400 0 (0%) 40,178,400 536,642.77 6,514,587 90,480.95 13,400 14,300 12,500
07/07/2026 13,400 0.05 (0.37%) 47,938,800 637,781.51 6,303,240 85,683.41 13,350 14,250 12,450
06/07/2026 13,350 -0.3 (-2.2%) 68,677,300 924,128.22 10,682,587 145,152.35 13,650 14,600 12,700
03/07/2026 13,650 -0.05 (-0.36%) 26,499,500 361,089.39 5,854,240 77,455.16 13,700 14,650 12,750
02/07/2026 13,700 0 (0%) 61,258,300 844,221.88 12,748,026 176,441.13 13,700 14,650 12,750
01/07/2026 13,700 0.15 (1.11%) 46,147,200 628,578.18 4,089,240 56,634.01 13,550 14,450 12,650
30/06/2026 13,550 -0.05 (-0.37%) 57,826,800 783,747.44 10,198,587 140,230.05 13,600 14,550 12,650
29/06/2026 13,600 -0.05 (-0.37%) 32,752,100 446,542.35 1,795,240 25,408.41 13,650 14,600 12,700
26/06/2026 13,650 0 (0%) 39,538,000 537,019.74 4,095,587 58,304.88 13,650 14,600 12,700
25/06/2026 13,650 0 (0%) 36,595,800 498,435.72 1,665,240 23,510.41 13,650 14,600 12,700
24/06/2026 13,650 -0.05 (-0.36%) 38,938,800 530,541.26 11,008,587 156,021.11 13,700 14,650 12,750
23/06/2026 13,700 0 (0%) 63,395,600 869,454.31 2,250,400 31,819.68 13,700 14,650 12,750
22/06/2026 13,700 -0.05 (-0.36%) 43,863,500 599,596.37 3,843,664 54,759.72 13,750 14,700 12,800
19/06/2026 13,750 -0.15 (-1.08%) 40,246,300 554,843.76 2,897,700 41,417.97 13,900 14,850 12,950
18/06/2026 13,900 -0.1 (-0.71%) 46,859,900 655,197.59 4,507,889 64,247.71 14,000 14,950 13,050
17/06/2026 14,000 0.1 (0.72%) 55,469,700 771,192.89 680,000 9,520 13,900 14,850 12,950
16/06/2026 13,900 0 (0%) 47,856,000 667,052.63 5,106,889 72,573.81 13,900 14,850 12,950
15/06/2026 13,900 0.1 (0.72%) 48,683,600 676,099.75 1,271,000 18,150.8 13,800 14,750 12,850
12/06/2026 13,800 0.15 (1.1%) 58,486,500 805,064.74 6,063,689 85,581.54 13,650 14,600 12,700
11/06/2026 13,650 -0.15 (-1.09%) 37,995,600 519,507.04 680,000 9,520 13,800 14,750 12,850
10/06/2026 13,800 0 (0%) 42,373,200 583,607.65 9,723,689 135,730.14 13,800 14,750 12,850
09/06/2026 13,800 0.1 (0.73%) 42,321,800 580,534.58 5,420,000 74,613.9 13,700 14,650 12,750
08/06/2026 13,700 -0.3 (-2.14%) 45,816,900 627,458.55 15,190,000 213,562.5 14,000 14,950 13,050
05/06/2026 14,000 0.2 (1.45%) 55,973,700 782,805.51 1,220,000 17,075 13,800 14,750 12,850
04/06/2026 13,800 0 (0%) 42,763,300 587,257.33 4,961,000 69,898.85 13,800 14,750 12,850
03/06/2026 13,800 0.2 (1.47%) 52,279,700 714,892.41 3,853,198 52,403.49 13,600 14,550 12,650
02/06/2026 13,600 -0.15 (-1.09%) 70,057,300 954,005.42 5,929,732 83,392.34 13,750 14,700 12,800
01/06/2026 13,750 -0.05 (-0.36%) 43,742,100 599,411.79 20,000 295 13,800 14,750 12,850
29/05/2026 13,800 0 (0%) 47,509,600 652,452.94 7,124,732 99,472.07 13,800 14,750 12,850
28/05/2026 13,800 -0.2 (-1.43%) 50,474,100 699,508.33 16,474,822 231,498.69 14,000 14,950 13,050
27/05/2026 14,000 0.2 (1.45%) 65,737,500 910,451.57 13,245,732 177,000.14 13,800 14,750 12,850
26/05/2026 13,800 0.1 (0.73%) 47,154,600 647,795.68 1,500,000 19,175 13,700 14,650 12,750
25/05/2026 13,700 0.15 (1.11%) 47,404,600 645,044.74 7,810,000 107,219 13,550 14,450 12,650
22/05/2026 13,550 -0.05 (-0.37%) 41,369,900 556,300.65 0 0 13,600 14,550 12,650
21/05/2026 13,600 0.05 (0.37%) 37,560,900 505,781.12 12,435,335 171,876.29 13,550 14,450 12,650
20/05/2026 13,550 -0.1 (-0.73%) 105,588,900 1,410,621.85 13,780,000 188,097 13,650 14,600 12,700
19/05/2026 13,650 -0.15 (-1.09%) 46,256,500 634,281.69 6,346,000 87,540.3 13,800 14,750 12,850
18/05/2026 13,800 -0.1 (-0.72%) 44,049,800 606,523.01 2,800,000 41,300 13,900 14,850 12,950
15/05/2026 13,900 -0.1 (-0.71%) 39,435,600 550,079.35 6,230,000 87,157 14,000 14,950 13,050
14/05/2026 14,000 0 (0%) 38,039,000 532,359.19 10,660,000 149,344.55 14,000 14,950 13,050
13/05/2026 14,000 0 (0%) 39,752,300 555,844.93 22,760,000 311,871.5 14,000 14,950 13,050
12/05/2026 14,000 -0.15 (-1.06%) 45,001,700 631,143.68 24,982,975 347,335.45 14,150 15,100 13,200
11/05/2026 14,150 -0.1 (-0.7%) 39,403,900 555,386.02 15,620,000 222,058 14,250 15,200 13,300
08/05/2026 14,250 0.15 (1.06%) 65,804,100 929,719.52 27,158,614 389,523.74 14,100 15,050 13,150
07/05/2026 14,100 0 (0%) 40,214,900 568,940.91 33,734,400 490,224.08 14,100 15,050 13,150
06/05/2026 14,100 0.1 (0.71%) 38,754,800 545,704.91 21,200,000 316,040 14,000 14,950 13,050
05/05/2026 14,000 -0.35 (-2.44%) 79,172,900 1,116,009.04 29,000 421.95 14,350 15,350 13,350
04/05/2026 14,350 -0.2 (-1.37%) 62,363,300 902,187.31 30,000 435 14,550 15,550 13,550
29/04/2026 14,550 0.1 (0.69%) 41,650,500 604,082.77 13,870,511 203,931.24 14,450 15,450 13,450
28/04/2026 14,450 -0.3 (-2.03%) 51,564,900 750,552.29 8,043,439 110,647.29 14,750 15,750 13,750
24/04/2026 14,750 -0.05 (-0.34%) 44,854,800 659,928.49 36,395,000 551,322.5 14,800 15,800 13,800
23/04/2026 14,800 -0.4 (-2.63%) 97,117,400 1,462,045.69 17,572,000 265,323.6 15,200 16,250 14,150
22/04/2026 15,200 0.05 (0.33%) 47,506,900 719,593.7 1,795,000 27,822.5 15,150 16,200 14,100
21/04/2026 15,150 -0.15 (-0.98%) 48,986,600 744,222.77 40,000 572 15,300 16,350 14,250
20/04/2026 15,300 0 (0%) 47,390,400 721,552.62 8,714,000 125,350.89 15,300 16,350 14,250
17/04/2026 15,300 -0.25 (-1.61%) 65,583,800 1,007,257.79 8,401,500 136,831.03 15,550 16,600 14,500
16/04/2026 15,550 0.15 (0.97%) 137,811,200 2,120,871.26 80,710,000 1,244,042.4 15,400 16,450 14,350
15/04/2026 15,400 0.3 (1.99%) 71,780,700 1,096,920.04 27,880,400 420,176.4 15,100 16,150 14,050
14/04/2026 15,100 0.1 (0.67%) 98,761,800 1,480,399.38 10,821,900 158,430.51 15,000 16,050 13,950
13/04/2026 15,000 -0.4 (-2.6%) 115,190,900 1,731,261.86 4,450,000 68,764 15,400 16,450 14,350
10/04/2026 15,400 -0.1 (-0.65%) 105,591,400 1,621,547.35 2,701,000 41,865.5 15,500 16,550 14,450
09/04/2026 15,500 0.2 (1.31%) 85,696,800 1,305,377.89 16,296,701 249,686.92 15,300 16,350 14,250
08/04/2026 15,300 0.6 (4.08%) 80,529,600 1,214,868.02 0 0 14,700 15,700 13,700
07/04/2026 14,700 0.2 (1.38%) 51,817,400 755,792.94 6,350,000 91,825 14,500 15,500 13,500
06/04/2026 14,500 -0.4 (-2.68%) 35,893,400 525,117.97 8,022,500 116,326.25 14,900 15,900 13,900
03/04/2026 14,900 0.25 (1.71%) 52,368,000 769,674.79 833,500 12,469.15 14,650 15,650 13,650
02/04/2026 14,850 -0.35 (-2.3%) 110,127,300 1,647,812.55 660,504 10,568.06 15,200 16,250 14,150
01/04/2026 15,200 -0.35 (-2.25%) 79,845,400 1,230,349.23 0 0 15,550 16,600 14,500
31/03/2026 15,550 0.1 (0.65%) 96,443,300 1,488,072.51 660,504 10,568.06 15,450 16,500 14,400
30/03/2026 15,450 0.05 (0.32%) 85,561,300 1,298,002.84 1,946,000 29,968.4 15,400 16,450 14,350
27/03/2026 15,400 0.25 (1.65%) 69,844,300 1,063,566.78 1,000,000 15,000 15,150 16,200 14,100
26/03/2026 15,150 0.15 (1%) 67,867,100 1,021,323.93 0 0 15,000 16,050 13,950
25/03/2026 15,000 0.55 (3.81%) 76,541,900 1,126,492.9 1,000,000 15,000 14,450 15,450 13,450

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