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 22,600 -1.1 (-4.64%) 1,100 24.96 93,137 1,881.37 23,700 27,200 20,200
24/09/2026 23,700 0 (0%) 0 0 0 0 23,700 27,200 20,200
23/09/2026 23,700 -0.6 (-2.47%) 119 2.81 0 0 24,300 27,900 20,700
22/09/2026 23,000 0.2 (0.88%) 10,510 255.32 0 0 22,800 26,200 19,400
21/09/2026 22,800 0 (0%) 100 2.28 0 0 22,800 26,200 19,400
18/09/2026 22,800 0 (0%) 0 0 0 0 22,800 26,200 19,400
17/09/2026 22,800 -0.2 (-0.87%) 600 13.65 0 0 23,000 26,400 19,600
16/09/2026 23,000 -0.1 (-0.43%) 21,000 482.6 0 0 23,100 26,500 19,700
15/09/2026 23,100 0 (0%) 0 0 0 0 23,100 26,500 19,700
14/09/2026 23,100 0.1 (0.43%) 624 14.39 0 0 23,000 26,400 19,600
11/09/2026 23,000 0.1 (0.44%) 10,000 230 0 0 22,900 26,300 19,500
10/09/2026 22,900 0 (0%) 1 0.02 0 0 22,900 26,300 19,500
09/09/2026 22,800 0 (0%) 200 4.57 0 0 22,800 26,200 19,400
08/09/2026 22,800 0 (0%) 0 0 0 0 22,800 26,200 19,400
07/09/2026 22,800 0 (0%) 0 0 0 0 22,800 26,200 19,400
04/09/2026 22,700 -0.2 (-0.87%) 3,315 75.54 0 0 22,900 26,300 19,500
03/09/2026 22,800 0 (0%) 4,500 102.83 0 0 22,800 26,200 19,400
28/08/2026 22,800 0 (0%) 5 0.12 0 0 22,800 26,200 19,400
27/08/2026 22,800 -0.2 (-0.87%) 1,000 22.83 0 0 23,000 26,400 19,600
26/08/2026 22,800 -0.2 (-0.87%) 1,400 32.22 0 0 23,000 26,400 19,600
25/08/2026 23,000 0.2 (0.88%) 31,000 712.99 0 0 22,800 26,200 19,400
24/08/2026 22,800 0 (0%) 15 0.34 0 0 22,800 26,200 19,400
21/08/2026 22,600 -0.5 (-2.16%) 748 17.06 0 0 23,100 26,500 19,700
20/08/2026 23,100 0 (0%) 11 0.25 0 0 23,100 26,500 19,700
19/08/2026 23,100 0 (0%) 0 0 0 0 23,100 26,500 19,700
18/08/2026 23,100 -0.2 (-0.86%) 300 6.93 0 0 23,300 26,700 19,900
17/08/2026 23,000 0.1 (0.44%) 2,302 53.61 0 0 22,900 26,300 19,500
14/08/2026 22,600 0 (0%) 205 4.68 0 0 22,600 25,900 19,300
13/08/2026 22,500 -0.1 (-0.44%) 3,000 67.69 0 0 22,600 25,900 19,300
12/08/2026 22,600 0 (0%) 0 0 0 0 22,600 25,900 19,300
11/08/2026 22,600 0 (0%) 20 0.48 0 0 22,600 25,900 19,300
10/08/2026 22,600 0.1 (0.44%) 610 13.79 0 0 22,500 25,800 19,200
07/08/2026 22,500 -0.3 (-1.32%) 7,605 171.48 0 0 22,800 26,200 19,400
06/08/2026 22,800 -1.2 (-5%) 2,400 54.77 0 0 24,000 27,600 20,400
05/08/2026 24,000 1.5 (6.67%) 401 9.62 0 0 22,500 25,800 19,200
04/08/2026 22,500 -0.8 (-3.43%) 13,803 310.75 0 0 23,300 26,700 19,900
03/08/2026 23,100 0.5 (2.21%) 462 10.74 0 0 22,600 25,900 19,300
31/07/2026 22,600 -0.1 (-0.44%) 100 2.26 0 0 22,700 26,100 19,300
30/07/2026 22,700 0 (0%) 800 18.16 0 0 22,700 26,100 19,300
29/07/2026 22,700 0.1 (0.44%) 600 13.62 0 0 22,600 25,900 19,300
28/07/2026 22,600 0.1 (0.44%) 600 13.56 0 0 22,500 25,800 19,200
27/07/2026 22,500 -0.2 (-0.88%) 6,500 146.32 0 0 22,700 26,100 19,300
24/07/2026 22,700 0.1 (0.44%) 709 16.14 0 0 22,600 25,900 19,300
23/07/2026 22,600 -2.7 (-10.67%) 1,100 24.87 0 0 25,300 29,000 21,600
22/07/2026 26,900 3.3 (13.98%) 215 5.42 0 0 23,600 27,100 20,100
21/07/2026 23,600 0 (0%) 0 0 0 0 23,600 27,100 20,100
20/07/2026 23,600 0 (0%) 12 0.28 0 0 23,600 27,100 20,100
17/07/2026 23,400 -0.4 (-1.68%) 510 12.01 0 0 23,800 27,300 20,300
16/07/2026 23,800 0.8 (3.48%) 100 2.38 0 0 23,000 26,400 19,600
15/07/2026 23,000 0.1 (0.44%) 3,405 78.32 0 0 22,900 26,300 19,500
14/07/2026 23,100 0.1 (0.43%) 2,900 66.55 0 0 23,000 26,400 19,600
13/07/2026 23,000 -0.4 (-1.71%) 14,605 335.98 0 0 23,400 26,900 19,900
10/07/2026 23,400 0 (0%) 14 0.33 0 0 23,400 26,900 19,900
09/07/2026 23,400 -0.1 (-0.43%) 1,000 23.4 0 0 23,500 27,000 20,000
08/07/2026 23,500 0 (0%) 1,000 23.5 0 0 23,500 27,000 20,000
07/07/2026 23,500 0 (0%) 1,640 38.52 0 0 23,500 27,000 20,000
06/07/2026 23,500 0 (0%) 500 11.75 0 0 23,500 27,000 20,000
03/07/2026 23,500 0 (0%) 1,900 44.66 0 0 23,500 27,000 20,000
02/07/2026 23,400 -0.5 (-2.09%) 1,801 42.32 0 0 23,900 27,400 20,400
01/07/2026 23,900 0 (0%) 17 0.41 0 0 23,900 27,400 20,400
30/06/2026 23,700 0 (0%) 2,100 50.17 0 0 23,700 27,200 20,200
29/06/2026 23,900 0.4 (1.7%) 4,125 97.82 0 0 23,500 27,000 20,000
26/06/2026 23,500 0 (0%) 1,332 31.3 0 0 23,500 27,000 20,000
25/06/2026 23,500 0 (0%) 1,520 35.72 0 0 23,500 27,000 20,000
24/06/2026 23,500 0 (0%) 1,011 23.77 0 0 23,500 27,000 20,000
23/06/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
22/06/2026 23,500 0 (0%) 210 4.94 0 0 23,500 27,000 20,000
19/06/2026 23,500 0 (0%) 45 1.04 0 0 23,500 27,000 20,000
18/06/2026 23,500 -0.1 (-0.42%) 1,311 30.81 0 0 23,600 27,100 20,100
17/06/2026 23,500 -0.1 (-0.42%) 802 18.92 0 0 23,600 27,100 20,100
16/06/2026 23,600 -0.1 (-0.42%) 201 4.74 0 0 23,700 27,200 20,200
15/06/2026 24,000 0.1 (0.42%) 1,433 33.95 0 0 23,900 27,400 20,400
12/06/2026 23,900 0 (0%) 400 9.55 0 0 23,900 27,400 20,400
11/06/2026 23,800 -0.5 (-2.06%) 2,805 67.02 0 0 24,300 27,900 20,700
10/06/2026 26,400 0.3 (1.15%) 2,050 53.84 0 0 26,100 30,000 22,200
09/06/2026 26,100 -0.1 (-0.38%) 2,102 54.87 0 0 26,200 30,100 22,300
08/06/2026 26,000 -0.1 (-0.38%) 1,603 41.93 0 0 26,100 30,000 22,200
05/06/2026 26,100 0 (0%) 1,403 36.63 0 0 26,100 30,000 22,200
04/06/2026 26,100 0.1 (0.38%) 5,200 135.63 0 0 26,000 29,900 22,100
03/06/2026 26,000 0.4 (1.56%) 300 7.8 0 0 25,600 29,400 21,800
02/06/2026 25,800 -0.6 (-2.27%) 5,100 130.46 0 0 26,400 30,300 22,500
01/06/2026 26,400 0.5 (1.93%) 800 21.08 0 0 25,900 29,700 22,100
29/05/2026 25,900 0 (0%) 28 0.73 0 0 25,900 29,700 22,100
28/05/2026 26,100 0.3 (1.16%) 5,407 139.96 0 0 25,800 29,600 22,000
27/05/2026 25,800 -0.5 (-1.9%) 2,100 54.2 0 0 26,300 30,200 22,400
26/05/2026 26,300 0.3 (1.15%) 305 8.02 0 0 26,000 29,900 22,100
25/05/2026 26,000 -0.4 (-1.52%) 9,000 234 0 0 26,400 30,300 22,500
22/05/2026 26,500 0.8 (3.11%) 1,900 50.25 0 0 25,700 29,500 21,900
21/05/2026 26,000 0.3 (1.17%) 1,781 45.74 0 0 25,700 29,500 21,900
20/05/2026 25,700 0.1 (0.39%) 1,001 25.73 0 0 25,600 29,400 21,800
19/05/2026 25,600 0 (0%) 0 0 0 0 25,600 29,400 21,800
18/05/2026 25,600 0 (0%) 0 0 0 0 25,600 29,400 21,800
15/05/2026 25,600 -0.3 (-1.16%) 409 10.47 0 0 25,900 29,700 22,100
14/05/2026 25,900 -0.1 (-0.38%) 300 7.78 0 0 26,000 29,900 22,100
13/05/2026 26,000 0 (0%) 2 0.06 0 0 26,000 29,900 22,100
12/05/2026 25,900 -0.3 (-1.15%) 200 5.19 0 0 26,200 30,100 22,300
11/05/2026 26,200 0 (0%) 0 0 0 0 26,200 30,100 22,300
08/05/2026 26,200 0.7 (2.75%) 105 2.75 0 0 25,500 29,300 21,700
07/05/2026 25,500 0 (0%) 30 0.77 0 0 25,500 29,300 21,700
06/05/2026 26,000 -0.2 (-0.76%) 1,613 41.14 0 0 26,200 30,100 22,300
05/05/2026 26,200 0 (0%) 1 0.03 0 0 26,200 30,100 22,300
04/05/2026 26,500 0.5 (1.92%) 1,000 26.24 0 0 26,000 29,900 22,100
29/04/2026 26,000 -0.2 (-0.76%) 802 20.88 0 0 26,200 30,100 22,300
28/04/2026 26,500 0.6 (2.32%) 308 8.06 0 0 25,900 29,700 22,100
24/04/2026 25,900 0 (0%) 401 10.39 0 0 25,900 29,700 22,100
23/04/2026 26,000 -0.2 (-0.76%) 1,208 31.33 0 0 26,200 30,100 22,300
22/04/2026 26,200 0.1 (0.38%) 1,400 36.62 0 0 26,100 30,000 22,200
21/04/2026 26,100 0 (0%) 649 16.96 0 0 26,100 30,000 22,200
20/04/2026 26,200 -1.7 (-6.09%) 1,315 34.3 0 0 27,900 32,000 23,800
17/04/2026 27,900 0 (0%) 2 0.06 0 0 27,900 32,000 23,800
16/04/2026 27,900 2.4 (9.41%) 103 2.87 0 0 25,500 29,300 21,700
15/04/2026 25,600 -1.4 (-5.19%) 3,600 91.73 0 0 27,000 31,000 23,000
14/04/2026 25,900 0.4 (1.57%) 311 8.4 0 0 25,500 29,300 21,700
13/04/2026 25,600 0.3 (1.19%) 1,800 45.97 0 0 25,300 29,000 21,600
10/04/2026 25,500 0.1 (0.39%) 4,850 122.81 0 0 25,400 29,200 21,600
09/04/2026 25,500 0.1 (0.39%) 2,345 59.53 0 0 25,400 29,200 21,600
08/04/2026 25,500 0 (0%) 1,025 26.07 0 0 25,500 29,300 21,700
07/04/2026 25,500 0.2 (0.79%) 6,100 155.55 0 0 25,300 29,000 21,600
06/04/2026 25,500 0.5 (2%) 2,801 70.82 0 0 25,000 28,700 21,300
03/04/2026 25,200 -0.3 (-1.18%) 2,300 57.57 0 0 25,500 29,300 21,700
02/04/2026 25,200 -0.2 (-0.79%) 1,901 48.43 0 0 25,400 29,200 21,600
01/04/2026 25,200 0 (0%) 5,001 126.96 0 0 25,200 28,900 21,500
31/03/2026 25,300 -1.3 (-4.89%) 2,504 63.14 0 0 26,600 30,500 22,700
30/03/2026 26,200 1 (3.97%) 200 5.31 0 0 25,200 28,900 21,500
27/03/2026 25,900 0.5 (1.97%) 7,500 189.24 0 0 25,400 29,200 21,600

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