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 13,900 0.05 (0.36%) 62,100 863.11 0 0 13,850 14,800 12,900
24/09/2026 13,850 -0.05 (-0.36%) 77,900 1,081.84 0 0 13,900 14,850 12,950
23/09/2026 13,900 0 (0%) 40,100 557.24 0 0 13,900 14,850 12,950
22/09/2026 13,900 0.05 (0.36%) 19,100 264.78 0 0 13,850 14,800 12,900
21/09/2026 13,850 -0.1 (-0.72%) 61,100 848.27 0 0 13,950 14,900 13,000
18/09/2026 13,950 0.05 (0.36%) 69,500 968.47 0 0 13,900 14,850 12,950
17/09/2026 13,900 0 (0%) 72,500 1,007.49 0 0 13,900 14,850 12,950
16/09/2026 13,900 0 (0%) 9,100 126.35 0 0 13,900 14,850 12,950
15/09/2026 13,900 0 (0%) 27,400 380.78 0 0 13,900 14,850 12,950
14/09/2026 13,900 0 (0%) 55,300 769 0 0 13,900 14,850 12,950
11/09/2026 13,900 -0.05 (-0.36%) 41,400 575.47 0 0 13,950 14,900 13,000
10/09/2026 13,950 0.05 (0.36%) 15,400 214.2 0 0 13,900 14,850 12,950
09/09/2026 13,900 0.05 (0.36%) 18,600 258.54 0 0 13,850 14,800 12,900
08/09/2026 13,850 0 (0%) 18,400 255.39 0 0 13,850 14,800 12,900
07/09/2026 13,850 -0.1 (-0.72%) 72,900 1,009.86 0 0 13,950 14,900 13,000
04/09/2026 13,950 0.05 (0.36%) 72,000 1,001.39 0 0 13,900 14,850 12,950
03/09/2026 13,900 -0.05 (-0.36%) 58,600 814.98 0 0 13,950 14,900 13,000
28/08/2026 13,950 0 (0%) 35,600 496.56 0 0 13,950 14,900 13,000
27/08/2026 13,950 0.05 (0.36%) 33,500 466.32 0 0 13,900 14,850 12,950
26/08/2026 13,900 -0.05 (-0.36%) 31,900 443.84 0 0 13,950 14,900 13,000
25/08/2026 13,950 0 (0%) 90,200 1,257.58 0 0 13,950 14,900 13,000
24/08/2026 13,950 0 (0%) 56,500 786.17 0 0 13,950 14,900 13,000
21/08/2026 13,950 0 (0%) 48,600 676.65 0 0 13,950 14,900 13,000
20/08/2026 13,950 0.05 (0.36%) 26,100 363.23 0 0 13,900 14,850 12,950
19/08/2026 13,900 0 (0%) 38,000 529.52 0 0 13,900 14,850 12,950
18/08/2026 13,900 -0.05 (-0.36%) 12,700 176.63 0 0 13,950 14,900 13,000
17/08/2026 13,950 0 (0%) 24,400 339.38 0 0 13,950 14,900 13,000
14/08/2026 13,950 0 (0%) 69,300 964.8 0 0 13,950 14,900 13,000
13/08/2026 13,950 0.05 (0.36%) 34,200 476.04 0 0 13,900 14,850 12,950
12/08/2026 13,900 -0.1 (-0.71%) 112,200 1,557.61 0 0 14,000 14,950 13,050
11/08/2026 14,000 0 (0%) 62,900 877.83 0 0 14,000 14,950 13,050
10/08/2026 14,000 0 (0%) 68,700 958.29 0 0 14,000 14,950 13,050
07/08/2026 14,000 0.1 (0.72%) 28,300 395.73 0 0 13,900 14,850 12,950
06/08/2026 13,900 -0.05 (-0.36%) 66,600 923.52 0 0 13,950 14,900 13,000
05/08/2026 13,950 -0.05 (-0.36%) 31,400 439.32 0 0 14,000 14,950 13,050
04/08/2026 14,000 -0.05 (-0.36%) 50,800 710.47 0 0 14,050 15,000 13,100
03/08/2026 14,050 0.05 (0.36%) 87,500 1,225.75 0 0 14,000 14,950 13,050
31/07/2026 14,000 0 (0%) 80,300 1,121.33 0 0 14,000 14,950 13,050
30/07/2026 14,000 0.1 (0.72%) 60,600 843.5 0 0 13,900 14,850 12,950
29/07/2026 13,900 0 (0%) 56,300 781.4 0 0 13,900 14,850 12,950
28/07/2026 13,900 -0.05 (-0.36%) 52,600 732.89 0 0 13,950 14,900 13,000
27/07/2026 13,950 0.05 (0.36%) 61,700 855.62 0 0 13,900 14,850 12,950
24/07/2026 13,900 0 (0%) 51,600 714.06 0 0 13,900 14,850 12,950
23/07/2026 13,900 0.05 (0.36%) 26,000 359.8 0 0 13,850 14,800 12,900
22/07/2026 13,850 -0.05 (-0.36%) 55,100 763.11 0 0 13,900 14,850 12,950
21/07/2026 13,900 0 (0%) 64,500 896.97 0 0 13,900 14,850 12,950
20/07/2026 13,900 -0.1 (-0.71%) 83,400 1,161.99 0 0 14,000 14,950 13,050
17/07/2026 14,000 0 (0%) 29,100 406.67 0 0 14,000 14,950 13,050
16/07/2026 14,000 0 (0%) 88,600 1,238.76 0 0 14,000 14,950 13,050
15/07/2026 14,000 -0.05 (-0.36%) 75,400 1,055.61 0 0 14,050 15,000 13,100
14/07/2026 14,050 0.05 (0.36%) 42,900 599.18 0 0 14,000 14,950 13,050
13/07/2026 14,000 0 (0%) 100,200 1,398.3 0 0 14,000 14,950 13,050
10/07/2026 14,000 -0.05 (-0.36%) 99,900 1,401.02 0 0 14,050 15,000 13,100
09/07/2026 14,050 -0.05 (-0.35%) 49,000 689.2 0 0 14,100 15,050 13,150
08/07/2026 14,100 0 (0%) 91,200 1,285.92 0 0 14,100 15,050 13,150
07/07/2026 14,100 0 (0%) 46,300 651.57 0 0 14,100 15,050 13,150
06/07/2026 14,100 -0.05 (-0.35%) 86,800 1,229.62 0 0 14,150 15,100 13,200
03/07/2026 14,150 0.05 (0.35%) 40,100 565.48 0 0 14,100 15,050 13,150
02/07/2026 14,100 0 (0%) 31,100 437.25 0 0 14,100 15,050 13,150
01/07/2026 14,100 0.05 (0.36%) 62,200 873.1 0 0 14,050 15,000 13,100
30/06/2026 14,050 -0.05 (-0.35%) 16,900 237.76 0 0 14,100 15,050 13,150
29/06/2026 14,100 0 (0%) 36,400 512.26 0 0 14,100 15,050 13,150
26/06/2026 14,100 0 (0%) 43,600 614.18 0 0 14,100 15,050 13,150
25/06/2026 14,100 0 (0%) 43,900 617.43 0 0 14,100 15,050 13,150
24/06/2026 14,100 0 (0%) 49,500 695.46 0 0 14,100 15,050 13,150
23/06/2026 14,100 0 (0%) 23,500 331.16 0 0 14,100 15,050 13,150
22/06/2026 14,100 0 (0%) 54,100 763.01 0 0 14,100 15,050 13,150
19/06/2026 14,100 0 (0%) 65,700 930.37 0 0 14,100 15,050 13,150
18/06/2026 14,100 0 (0%) 24,400 343.7 0 0 14,100 15,050 13,150
17/06/2026 14,100 0.05 (0.36%) 37,600 528.54 0 0 14,050 15,000 13,100
16/06/2026 14,050 0 (0%) 88,500 1,240.18 0 0 14,050 15,000 13,100
15/06/2026 14,050 0.05 (0.36%) 59,800 839.64 0 0 14,000 14,950 13,050
12/06/2026 14,000 -0.1 (-0.71%) 154,400 2,165.42 0 0 14,100 15,050 13,150
11/06/2026 14,100 0 (0%) 21,800 307.41 0 0 14,100 15,050 13,150
10/06/2026 14,100 0.05 (0.36%) 30,800 434.25 0 0 14,050 15,000 13,100
09/06/2026 14,050 -0.05 (-0.35%) 51,900 730.64 0 0 14,100 15,050 13,150
08/06/2026 14,100 -0.05 (-0.35%) 31,900 448.57 0 0 14,150 15,100 13,200
05/06/2026 14,150 0 (0%) 34,100 482.11 0 0 14,150 15,100 13,200
04/06/2026 14,150 0 (0%) 30,300 426.58 0 0 14,150 15,100 13,200
03/06/2026 14,150 0.05 (0.35%) 44,500 626.6 0 0 14,100 15,050 13,150
02/06/2026 14,100 0 (0%) 31,600 444.73 0 0 14,100 15,050 13,150
01/06/2026 14,100 0 (0%) 28,200 397.05 0 0 14,100 15,050 13,150
29/05/2026 14,100 0 (0%) 26,400 371.17 0 0 14,100 15,050 13,150
28/05/2026 14,100 0 (0%) 41,300 581.52 0 0 14,100 15,050 13,150
27/05/2026 14,100 0 (0%) 14,500 204.43 0 0 14,100 15,050 13,150
26/05/2026 14,100 0 (0%) 17,700 249.16 0 0 14,100 15,050 13,150
25/05/2026 14,100 0 (0%) 35,000 490.66 0 0 14,100 15,050 13,150
22/05/2026 14,100 -0.05 (-0.35%) 39,000 549.41 0 0 14,150 15,100 13,200
21/05/2026 14,150 0 (0%) 24,000 339.34 0 0 14,150 15,100 13,200
20/05/2026 14,150 0 (0%) 71,700 1,015.07 0 0 14,150 15,100 13,200
19/05/2026 14,150 0.05 (0.35%) 95,100 1,345.4 0 0 14,100 15,050 13,150
18/05/2026 14,100 0.1 (0.71%) 102,300 1,438.55 0 0 14,000 14,950 13,050
15/05/2026 14,000 0 (0%) 49,900 699.55 0 0 14,000 14,950 13,050
14/05/2026 14,000 0 (0%) 35,700 499.77 0 0 14,000 14,950 13,050
13/05/2026 14,000 0.05 (0.36%) 48,400 676.16 0 0 13,950 14,900 13,000
12/05/2026 13,950 0 (0%) 29,000 404.86 0 0 13,950 14,900 13,000
11/05/2026 13,950 0 (0%) 15,200 212.22 0 0 13,950 14,900 13,000
08/05/2026 13,950 0 (0%) 57,400 801.77 0 0 13,950 14,900 13,000
07/05/2026 13,950 0 (0%) 29,700 414.65 0 0 13,950 14,900 13,000
06/05/2026 13,950 -0.05 (-0.36%) 42,600 596.23 0 0 14,000 14,950 13,050
05/05/2026 14,000 0 (0%) 56,800 792.56 0 0 14,000 14,950 13,050
04/05/2026 14,000 0 (0%) 34,600 483.86 0 0 14,000 14,950 13,050
29/04/2026 14,000 0 (0%) 29,600 413.85 0 0 14,000 14,950 13,050
28/04/2026 14,000 0 (0%) 56,000 783.8 0 0 14,000 14,950 13,050
24/04/2026 14,000 0.05 (0.36%) 73,500 1,030.36 0 0 13,950 14,900 13,000
23/04/2026 13,950 0 (0%) 68,800 959.43 0 0 13,950 14,900 13,000
22/04/2026 13,950 -0.05 (-0.36%) 10,600 148.12 0 0 14,000 14,950 13,050
21/04/2026 14,000 0 (0%) 28,900 403.73 0 0 14,000 14,950 13,050
20/04/2026 14,000 0 (0%) 44,200 617.53 0 0 14,000 14,950 13,050
17/04/2026 14,000 0 (0%) 47,900 668.35 0 0 14,000 14,950 13,050
16/04/2026 14,000 0 (0%) 30,600 427.79 0 0 14,000 14,950 13,050
15/04/2026 14,000 -0.05 (-0.36%) 38,600 539.58 0 0 14,050 15,000 13,100
14/04/2026 14,050 0 (0%) 33,500 468.65 0 0 14,050 15,000 13,100
13/04/2026 14,050 0.05 (0.36%) 27,600 387.14 0 0 14,000 14,950 13,050
10/04/2026 14,000 0 (0%) 58,100 815.22 0 0 14,000 14,950 13,050
09/04/2026 14,000 0 (0%) 17,400 242.8 0 0 14,000 14,950 13,050
08/04/2026 14,000 0.05 (0.36%) 40,900 572.06 0 0 13,950 14,900 13,000
07/04/2026 13,950 -0.05 (-0.36%) 31,100 434.73 0 0 14,000 14,950 13,050
06/04/2026 14,000 0 (0%) 50,800 709.92 0 0 14,000 14,950 13,050
03/04/2026 14,000 0.05 (0.36%) 62,100 866.61 0 0 13,950 14,900 13,000
02/04/2026 13,950 -0.05 (-0.36%) 122,600 1,711.66 0 0 14,000 14,950 13,050
01/04/2026 14,000 -0.05 (-0.36%) 45,500 635.05 0 0 14,050 15,000 13,100
31/03/2026 14,050 0.1 (0.72%) 41,600 582.13 0 0 13,950 14,900 13,000
30/03/2026 13,950 0.05 (0.36%) 38,100 532.5 0 0 13,900 14,850 12,950
27/03/2026 13,900 -0.1 (-0.71%) 81,400 1,135.48 0 0 14,000 14,950 13,050
26/03/2026 14,000 -0.05 (-0.36%) 165,000 2,305.89 0 0 14,050 15,000 13,100

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