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
29/09/2026 31,600 0.05 (0.16%) 5,000 157.99 0 0 31,550 33,750 29,350
28/09/2026 31,550 -0.05 (-0.16%) 3,200 101.11 0 0 31,600 33,800 29,400
25/09/2026 31,600 0 (0%) 7,300 230.54 0 0 31,600 33,800 29,400
24/09/2026 31,600 0 (0%) 0 0 0 0 31,600 33,800 29,400
23/09/2026 31,600 0 (0%) 2,200 69.42 0 0 31,600 33,800 29,400
22/09/2026 31,600 -0.9 (-2.77%) 6,800 215.88 0 0 32,500 34,750 30,250
21/09/2026 32,500 0 (0%) 400 13 0 0 32,500 34,750 30,250
18/09/2026 32,500 0.95 (3.01%) 100 3.25 0 0 31,550 33,750 29,350
17/09/2026 31,550 0 (0%) 100 3.16 0 0 31,550 33,750 29,350
16/09/2026 31,550 0 (0%) 300 9.47 0 0 31,550 33,750 29,350
15/09/2026 31,550 0 (0%) 400 12.67 0 0 31,550 33,750 29,350
14/09/2026 31,550 -0.35 (-1.1%) 3,700 116.76 0 0 31,900 34,100 29,700
11/09/2026 31,900 -0.1 (-0.31%) 300 9.57 0 0 32,000 34,200 29,800
10/09/2026 32,000 0 (0%) 5,000 160 0 0 32,000 34,200 29,800
09/09/2026 32,000 0 (0%) 2,100 66.87 0 0 32,000 34,200 29,800
08/09/2026 32,000 0 (0%) 0 0 0 0 32,000 34,200 29,800
07/09/2026 32,000 0 (0%) 100 3.2 0 0 32,000 34,200 29,800
04/09/2026 32,000 0 (0%) 0 0 0 0 32,000 34,200 29,800
03/09/2026 32,000 0 (0%) 2,200 70. 0 0 32,000 34,200 29,800
28/08/2026 32,000 0 (0%) 1,300 41.6 0 0 32,000 34,200 29,800
27/08/2026 32,000 0 (0%) 0 0 0 0 32,000 34,200 29,800
26/08/2026 32,000 -1.8 (-5.33%) 1,500 48.11 0 0 33,800 36,150 31,450
25/08/2026 33,800 0.8 (2.42%) 1,400 46.88 0 0 33,000 35,300 30,700
24/08/2026 33,000 0 (0%) 800 26.39 0 0 33,000 35,300 30,700
21/08/2026 33,000 0.8 (2.48%) 200 6.6 0 0 32,200 34,450 29,950
20/08/2026 32,200 0 (0%) 1,000 32.2 0 0 32,200 34,450 29,950
19/08/2026 32,200 0 (0%) 1,900 60.93 0 0 32,200 34,450 29,950
18/08/2026 32,200 0 (0%) 400 13.12 0 0 32,200 34,450 29,950
17/08/2026 32,200 0 (0%) 0 0 0 0 32,200 34,450 29,950
14/08/2026 32,200 0.2 (0.63%) 800 25.76 0 0 32,000 34,200 29,800
13/08/2026 32,000 -0.5 (-1.54%) 200 6.4 0 0 32,500 34,750 30,250
12/08/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
11/08/2026 32,500 0.5 (1.56%) 200 6.45 0 0 32,000 34,200 29,800
10/08/2026 32,000 0 (0%) 1,100 35.4 0 0 32,000 34,200 29,800
07/08/2026 32,000 0 (0%) 3,100 98.86 0 0 32,000 34,200 29,800
06/08/2026 32,000 0 (0%) 11,000 352 0 0 32,000 34,200 29,800
05/08/2026 32,000 0.5 (1.59%) 100 3.2 0 0 31,500 33,700 29,300
04/08/2026 31,500 0 (0%) 11,500 362.25 0 0 31,500 33,700 29,300
03/08/2026 31,500 0 (0%) 100 3.15 0 0 31,500 33,700 29,300
31/07/2026 31,500 -0.4 (-1.25%) 5,500 173.38 0 0 31,900 34,100 29,700
30/07/2026 31,900 0.15 (0.47%) 1,500 47.73 0 0 31,750 33,950 29,550
29/07/2026 31,750 -0.25 (-0.78%) 1,900 60.06 0 0 32,000 34,200 29,800
28/07/2026 32,000 0 (0%) 700 22.4 0 0 32,000 34,200 29,800
27/07/2026 32,000 0.1 (0.31%) 4,500 143.19 0 0 31,900 34,100 29,700
24/07/2026 31,900 -0.1 (-0.31%) 4,500 143.22 0 0 32,000 34,200 29,800
23/07/2026 32,000 0.1 (0.31%) 8,000 256.53 0 0 31,900 34,100 29,700
22/07/2026 31,900 0.05 (0.16%) 11,300 357.68 0 0 31,850 34,050 29,650
21/07/2026 31,850 0 (0%) 0 0 0 0 31,850 34,050 29,650
20/07/2026 31,850 -0.15 (-0.47%) 15,500 492.7 0 0 32,000 34,200 29,800
17/07/2026 32,000 0.5 (1.59%) 4,300 136.42 0 0 31,500 33,700 29,300
16/07/2026 31,500 -0.5 (-1.56%) 1,600 50.4 0 0 32,000 34,200 29,800
15/07/2026 32,000 0 (0%) 7,900 252.7 0 0 32,000 34,200 29,800
14/07/2026 32,000 0 (0%) 4,900 156.8 0 0 32,000 34,200 29,800
13/07/2026 32,000 -0.2 (-0.62%) 1,900 61.4 0 0 32,200 34,450 29,950
10/07/2026 32,200 -0.65 (-1.98%) 1,500 48.51 0 0 32,850 35,100 30,600
09/07/2026 32,850 0.75 (2.34%) 1,300 41.96 0 0 32,100 34,300 29,900
08/07/2026 32,100 0 (0%) 600 19.38 0 0 32,100 34,300 29,900
07/07/2026 32,100 0.1 (0.31%) 4,000 128.42 0 0 32,000 34,200 29,800
06/07/2026 32,000 -0.5 (-1.54%) 1,600 51.5 0 0 32,500 34,750 30,250
03/07/2026 32,500 -0.65 (-1.96%) 100 3.25 0 0 33,150 35,450 30,850
02/07/2026 33,150 0 (0%) 0 0 0 0 33,150 35,450 30,850
01/07/2026 33,150 0.15 (0.45%) 2,500 81.12 0 0 33,000 35,300 30,700
30/06/2026 33,000 -0.75 (-2.22%) 2,100 69.28 0 0 33,750 36,100 31,400
29/06/2026 33,750 1.25 (3.85%) 100 3.38 0 0 32,500 34,750 30,250
26/06/2026 32,500 0 (0%) 6,400 208 0 0 32,500 34,750 30,250
25/06/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
24/06/2026 32,500 0 (0%) 600 19.5 0 0 32,500 34,750 30,250
23/06/2026 32,500 0 (0%) 1,100 35.74 0 0 32,500 34,750 30,250
22/06/2026 32,500 0 (0%) 100 3.25 0 0 32,500 34,750 30,250
19/06/2026 32,500 0 (0%) 4,700 152.75 0 0 32,500 34,750 30,250
18/06/2026 32,500 0.5 (1.56%) 1,900 61.5 0 0 32,000 34,200 29,800
17/06/2026 32,000 -0.7 (-2.14%) 2,700 85.52 0 0 32,700 34,950 30,450
16/06/2026 32,700 -0.05 (-0.15%) 400 13.08 0 0 32,750 35,000 30,500
15/06/2026 32,750 0 (0%) 700 22.93 0 0 32,750 35,000 30,500
12/06/2026 32,750 0 (0%) 500 16.24 0 0 32,750 35,000 30,500
11/06/2026 32,750 -0.2 (-0.61%) 1,100 35.88 0 0 32,950 35,250 30,650
10/06/2026 32,950 0 (0%) 0 0 0 0 32,950 35,250 30,650
09/06/2026 32,950 -0.05 (-0.15%) 200 6.42 0 0 33,000 35,300 30,700
08/06/2026 33,000 0 (0%) 0 0 0 0 33,000 35,300 30,700
05/06/2026 33,000 1 (3.13%) 2,500 80.15 0 0 32,000 34,200 29,800
04/06/2026 32,000 0 (0%) 400 12.8 0 0 32,000 34,200 29,800
03/06/2026 32,000 0.65 (2.07%) 3,500 111. 0 0 31,350 33,500 29,200
02/06/2026 31,350 -2 (-6.%) 1,100 34.69 0 0 33,350 35,650 31,050
01/06/2026 33,350 1.45 (4.55%) 200 6.53 0 0 31,900 34,100 29,700
29/05/2026 31,900 0.05 (0.16%) 200 6.38 0 0 31,850 34,050 29,650
28/05/2026 31,850 -1.1 (-3.34%) 4,200 134.25 0 0 32,950 35,250 30,650
27/05/2026 33,950 -0.05 (-0.15%) 200 6.6 0 0 34,000 36,350 31,650
26/05/2026 34,000 2 (6.25%) 21,000 672.5 0 0 32,000 34,200 29,800
25/05/2026 32,000 0 (0%) 9,500 304.14 0 0 32,000 34,200 29,800
22/05/2026 32,000 -0.1 (-0.31%) 1,700 54.52 0 0 32,100 34,300 29,900
21/05/2026 32,100 -0.4 (-1.23%) 4,200 134.86 0 0 32,500 34,750 30,250
20/05/2026 32,500 0 (0%) 5,000 162.5 0 0 32,500 34,750 30,250
19/05/2026 32,500 0.5 (1.56%) 4,500 146.26 0 0 32,000 34,200 29,800
18/05/2026 32,000 0 (0%) 15,200 488.83 0 0 32,000 34,200 29,800
15/05/2026 32,000 -1.2 (-3.61%) 3,800 123.49 0 0 33,200 35,500 30,900
14/05/2026 33,200 0.2 (0.61%) 1,300 43.09 0 0 33,000 35,300 30,700
13/05/2026 33,000 0.3 (0.92%) 2,200 72.07 0 0 32,700 34,950 30,450
12/05/2026 32,700 -0.75 (-2.24%) 3,800 124.42 0 0 33,450 35,750 31,150
11/05/2026 33,450 0 (0%) 0 0 0 0 33,450 35,750 31,150
08/05/2026 33,450 0.4 (1.21%) 1,700 55.47 0 0 33,050 35,350 30,750
07/05/2026 33,050 -0.55 (-1.64%) 100 3.31 0 0 33,600 35,950 31,250
06/05/2026 33,600 0.5 (1.51%) 1,500 50.45 0 0 33,100 35,400 30,800
05/05/2026 33,100 -0.2 (-0.6%) 1,100 36.82 0 0 33,300 35,600 31,000
04/05/2026 33,300 0.25 (0.76%) 300 9.97 0 0 33,050 35,350 30,750
29/04/2026 33,050 0.05 (0.15%) 400 13.22 0 0 33,000 35,300 30,700
28/04/2026 33,000 -0.9 (-2.65%) 12,600 408.31 0 0 33,900 36,250 31,550
24/04/2026 33,900 0.3 (0.89%) 300 10.17 0 0 33,600 35,950 31,250
23/04/2026 33,600 -0.4 (-1.18%) 1,400 47.04 0 0 34,000 36,350 31,650
22/04/2026 34,000 0 (0%) 1,300 44.2 0 0 34,000 36,350 31,650
21/04/2026 35,000 -0.45 (-1.27%) 2,900 101.42 0 0 35,450 37,900 33,000
20/04/2026 35,450 0.55 (1.58%) 1,000 35.32 0 0 34,900 37,300 32,500
17/04/2026 34,900 0.1 (0.29%) 1,200 41.93 0 0 34,800 37,200 32,400
16/04/2026 34,800 -0.15 (-0.43%) 1,300 45.26 0 0 34,950 37,350 32,550
15/04/2026 34,950 0 (0%) 3,400 118.83 0 0 34,950 37,350 32,550
14/04/2026 34,950 0 (0%) 7,000 244.83 0 0 34,950 37,350 32,550
13/04/2026 34,950 0.15 (0.43%) 1,900 66.19 0 0 34,800 37,200 32,400
10/04/2026 34,800 -0.2 (-0.57%) 3,800 132.51 0 0 35,000 37,450 32,550
09/04/2026 35,000 0.2 (0.57%) 2,400 84 0 0 34,800 37,200 32,400
08/04/2026 34,800 0.1 (0.29%) 1,200 41.7 0 0 34,700 37,100 32,300
07/04/2026 34,700 0.1 (0.29%) 5,100 176.53 0 0 34,600 37,000 32,200
06/04/2026 34,600 0 (0%) 7,200 250.54 0 0 34,600 37,000 32,200
03/04/2026 34,600 -0.4 (-1.14%) 8,300 288.45 0 0 35,000 37,450 32,550
02/04/2026 35,000 0 (0%) 14,300 500.26 0 0 35,000 37,450 32,550
01/04/2026 35,000 -0.65 (-1.82%) 6,200 218.52 0 0 35,650 38,100 33,200
31/03/2026 35,650 0.4 (1.13%) 3,100 108.83 0 0 35,250 37,700 32,800
30/03/2026 35,250 -0.05 (-0.14%) 12,200 427.03 0 0 35,300 37,750 32,850

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