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 11,300 0.05 (0.44%) 3,508,300 39,538.7 0 0 11,250 12,000 10,500
24/09/2026 11,250 -0.3 (-2.6%) 3,936,000 44,583.09 0 0 11,550 12,350 10,750
23/09/2026 11,550 -0.15 (-1.28%) 3,178,100 36,848.07 0 0 11,700 12,500 10,900
22/09/2026 11,700 0 (0%) 2,130,800 24,881.27 0 0 11,700 12,500 10,900
21/09/2026 11,700 -0.15 (-1.27%) 4,050,100 47,406.79 0 0 11,850 12,650 11,050
18/09/2026 11,850 0.15 (1.28%) 3,450,900 40,608.84 0 0 11,700 12,500 10,900
17/09/2026 11,700 0.4 (3.54%) 5,531,800 64,674.67 0 0 11,300 12,050 10,550
16/09/2026 11,300 -0.3 (-2.59%) 5,009,100 56,938.15 0 0 11,600 12,400 10,800
15/09/2026 11,600 0.15 (1.31%) 2,971,900 34,191.51 0 0 11,450 12,250 10,650
14/09/2026 11,450 -0.25 (-2.14%) 4,690,100 53,636.29 0 0 11,700 12,500 10,900
11/09/2026 11,700 -0.4 (-3.31%) 9,850,000 115,444.18 0 0 12,100 12,900 11,300
10/09/2026 12,100 -0.1 (-0.82%) 3,641,200 44,431.7 30,000 366 12,200 13,050 11,350
09/09/2026 12,200 0.1 (0.83%) 4,808,600 58,643.54 0 0 12,100 12,900 11,300
08/09/2026 12,100 -0.1 (-0.82%) 2,864,200 34,854.53 0 0 12,200 13,050 11,350
07/09/2026 12,200 0 (0%) 3,677,600 44,885.85 0 0 12,200 13,050 11,350
04/09/2026 12,200 0.25 (2.09%) 4,809,200 58,110.64 0 0 11,950 12,750 11,150
03/09/2026 11,950 -0.25 (-2.05%) 4,341,100 52,866.59 0 0 12,200 13,050 11,350
28/08/2026 13,400 -0.35 (-2.55%) 7,437,400 100,441.17 0 0 13,750 14,700 12,800
27/08/2026 13,750 0.2 (1.48%) 8,488,500 115,437.38 0 0 13,550 14,450 12,650
26/08/2026 13,550 0.35 (2.65%) 9,584,900 127,578.58 0 0 13,200 14,100 12,300
25/08/2026 13,200 -0.05 (-0.38%) 7,130,600 93,620.91 0 0 13,250 14,150 12,350
24/08/2026 13,250 0.85 (6.85%) 15,298,100 198,575.74 0 0 12,400 13,250 11,550
21/08/2026 12,400 0.8 (6.9%) 9,135,700 111,285.86 0 0 11,600 12,400 10,800
20/08/2026 11,600 0 (0%) 3,070,800 35,692.28 22,000 237.6 11,600 12,400 10,800
19/08/2026 11,600 -0.2 (-1.69%) 4,540,200 53,223.18 50,000 600 11,800 12,600 11,000
18/08/2026 11,800 -0.4 (-3.28%) 2,957,500 35,525.96 0 0 12,200 13,050 11,350
17/08/2026 12,200 0.25 (2.09%) 4,298,900 51,783.07 0 0 11,950 12,750 11,150
14/08/2026 11,950 0.15 (1.27%) 7,128,000 85,180.47 0 0 11,800 12,600 11,000
13/08/2026 11,800 -0.4 (-3.28%) 5,551,300 66,982.97 0 0 12,200 13,050 11,350
12/08/2026 12,200 -0.05 (-0.41%) 4,020,700 49,224.56 0 0 12,250 13,100 11,400
11/08/2026 12,250 -0.05 (-0.41%) 4,009,900 49,081.9 0 0 12,300 13,150 11,450
10/08/2026 12,300 0.5 (4.24%) 4,154,300 50,664.29 0 0 11,800 12,600 11,000
07/08/2026 11,800 -0.3 (-2.48%) 5,248,500 62,457.73 0 0 12,100 12,900 11,300
06/08/2026 12,100 -0.15 (-1.22%) 3,604,100 43,363.62 0 0 12,250 13,100 11,400
05/08/2026 12,250 -0.05 (-0.41%) 6,925,600 85,284.02 130,000 1,599 12,300 13,150 11,450
04/08/2026 12,300 0.15 (1.23%) 4,728,000 57,606.9 0 0 12,150 13,000 11,300
03/08/2026 12,150 0.75 (6.58%) 7,570,600 90,560.98 0 0 11,400 12,150 10,650
31/07/2026 11,400 -0.15 (-1.3%) 4,050,300 46,871.72 0 0 11,550 12,350 10,750
30/07/2026 11,550 0.35 (3.13%) 4,744,800 54,747.82 0 0 11,200 11,950 10,450
29/07/2026 11,200 -0.05 (-0.44%) 3,731,400 41,329.94 0 0 11,250 12,000 10,500
28/07/2026 11,250 0.25 (2.27%) 6,736,300 75,256.13 0 0 11,000 11,750 10,250
27/07/2026 11,000 -0.7 (-5.98%) 4,989,200 56,926.17 0 0 11,700 12,500 10,900
24/07/2026 11,700 -0.2 (-1.68%) 1,989,900 23,655.95 0 0 11,900 12,700 11,100
23/07/2026 11,900 0 (0%) 6,359,600 74,677.8 0 0 11,900 12,700 11,100
22/07/2026 11,900 -0.55 (-4.42%) 8,544,200 103,517.35 0 0 12,450 13,300 11,600
21/07/2026 12,450 -0.1 (-0.8%) 4,602,900 57,964.48 0 0 12,550 13,400 11,700
20/07/2026 12,550 -0.9 (-6.69%) 7,070,600 90,606.57 0 0 13,450 14,350 12,550
17/07/2026 13,450 -0.35 (-2.54%) 2,206,900 29,863.4 0 0 13,800 14,750 12,850
16/07/2026 13,800 -0.1 (-0.72%) 6,776,700 91,870.92 20,000 296 13,900 14,850 12,950
15/07/2026 13,900 -0.4 (-2.8%) 3,162,100 44,599.15 0 0 14,300 15,300 13,300
14/07/2026 14,300 0.5 (3.62%) 8,887,300 127,003.37 0 0 13,800 14,750 12,850
13/07/2026 13,800 0.15 (1.1%) 4,268,000 58,724.26 0 0 13,650 14,600 12,700
10/07/2026 13,650 -0.1 (-0.73%) 2,430,700 33,588.9 361,143 5,093.92 13,750 14,700 12,800
09/07/2026 13,750 -0.3 (-2.14%) 1,598,900 22,123.24 0 0 14,050 15,000 13,100
08/07/2026 14,050 0.15 (1.08%) 3,564,400 50,003.68 0 0 13,900 14,850 12,950
07/07/2026 13,900 0.25 (1.83%) 3,840,600 52,703.96 0 0 13,650 14,600 12,700
06/07/2026 13,650 -0.65 (-4.55%) 6,643,000 92,047.75 0 0 14,300 15,300 13,300
03/07/2026 14,300 -0.1 (-0.69%) 5,231,900 74,006.52 0 0 14,400 15,400 13,400
02/07/2026 14,400 -0.2 (-1.37%) 1,910,300 27,797.07 0 0 14,600 15,600 13,600
01/07/2026 14,600 0.05 (0.34%) 1,689,700 24,619.41 0 0 14,550 15,550 13,550
30/06/2026 14,550 0.15 (1.04%) 1,940,400 28,182.97 0 0 14,400 15,400 13,400
29/06/2026 14,400 0.15 (1.05%) 3,064,400 43,939.73 0 0 14,250 15,200 13,300
26/06/2026 14,250 -0.1 (-0.7%) 1,773,900 25,329.24 166,700 2,392.15 14,350 15,350 13,350
25/06/2026 14,350 -0.15 (-1.03%) 1,962,200 28,351 0 0 14,500 15,500 13,500
24/06/2026 14,500 -0.1 (-0.68%) 4,574,400 66,043.41 130,000 2,015 14,600 15,600 13,600
23/06/2026 14,600 -0.3 (-2.01%) 5,783,000 85,568.27 0 0 14,900 15,900 13,900
22/06/2026 14,900 0 (0%) 2,215,200 32,955.34 0 0 14,900 15,900 13,900
19/06/2026 14,900 -0.2 (-1.32%) 3,850,500 57,946.32 0 0 15,100 16,150 14,050
18/06/2026 15,100 -0.2 (-1.31%) 4,918,800 74,762.35 0 0 15,300 16,350 14,250
17/06/2026 15,300 -0.05 (-0.33%) 7,524,800 116,589.15 0 0 15,350 16,400 14,300
16/06/2026 15,350 0.3 (1.99%) 5,261,200 80,085.2 0 0 15,050 16,100 14,000
15/06/2026 15,050 0.1 (0.67%) 6,030,700 90,193.58 0 0 14,950 15,950 13,950
12/06/2026 14,950 -0.05 (-0.33%) 4,363,500 65,623.96 0 0 15,000 16,050 13,950
11/06/2026 15,000 -0.2 (-1.32%) 2,647,500 39,925.66 166,000 2,400.69 15,200 16,250 14,150
10/06/2026 15,200 0.4 (2.7%) 7,857,400 119,726.87 0 0 14,800 15,800 13,800
09/06/2026 14,800 0 (0%) 2,414,600 35,582.84 166,000 2,407 14,800 15,800 13,800
08/06/2026 14,800 0 (0%) 4,346,100 64,480.44 0 0 14,800 15,800 13,800
05/06/2026 14,800 -0.1 (-0.67%) 3,021,200 44,863.08 0 0 14,900 15,900 13,900
04/06/2026 14,900 -0.25 (-1.65%) 2,317,400 34,666.1 0 0 15,150 16,200 14,100
03/06/2026 15,150 0.15 (1%) 2,705,800 40,755.48 0 0 15,000 16,050 13,950
02/06/2026 15,000 -0.5 (-3.23%) 6,050,200 91,043.55 0 0 15,500 16,550 14,450
01/06/2026 15,500 0.45 (2.99%) 3,285,600 50,420.04 267,000 4,005 15,050 16,100 14,000
29/05/2026 15,050 -0.4 (-2.59%) 6,842,100 104,068.17 0 0 15,450 16,500 14,400
28/05/2026 15,450 -0.3 (-1.9%) 3,754,300 58,432.64 0 0 15,750 16,850 14,650
27/05/2026 15,750 -0.25 (-1.56%) 2,849,500 45,163.9 0 0 16,000 17,100 14,900
26/05/2026 16,000 0.35 (2.24%) 5,321,000 84,586.17 0 0 15,650 16,700 14,600
25/05/2026 15,650 0 (0%) 3,141,400 49,559.3 0 0 15,650 16,700 14,600
22/05/2026 15,650 0.05 (0.32%) 4,200,300 65,451.89 0 0 15,600 16,650 14,550
21/05/2026 15,600 0.05 (0.32%) 5,577,700 86,483.56 0 0 15,550 16,600 14,500
20/05/2026 15,550 -0.85 (-5.18%) 17,461,100 273,218.06 0 0 16,400 17,500 15,300
19/05/2026 16,400 -0.25 (-1.5%) 6,828,700 113,109.84 0 0 16,650 17,800 15,500
18/05/2026 16,650 -0.15 (-0.89%) 7,481,600 123,949.05 0 0 16,800 17,950 15,650
15/05/2026 16,800 0 (0%) 6,540,700 110,196.91 0 0 16,800 17,950 15,650
14/05/2026 16,800 0.05 (0.3%) 3,338,100 56,162.3 0 0 16,750 17,900 15,600
13/05/2026 16,750 -0.05 (-0.3%) 5,817,500 97,723.25 0 0 16,800 17,950 15,650
12/05/2026 16,800 0.2 (1.2%) 6,669,500 112,891.03 0 0 16,600 17,750 15,450
11/05/2026 16,600 -0.35 (-2.06%) 15,919,400 267,624.33 0 0 16,950 18,100 15,800
08/05/2026 16,950 -0.1 (-0.59%) 8,575,100 146,055.05 0 0 17,050 18,200 15,900
07/05/2026 17,050 -0.3 (-1.73%) 9,322,000 161,672.27 0 0 17,350 18,550 16,150
06/05/2026 17,350 0.3 (1.76%) 5,739,800 98,927.84 0 0 17,050 18,200 15,900
05/05/2026 17,050 -0.25 (-1.45%) 12,306,500 207,731.51 0 0 17,300 18,500 16,100
04/05/2026 17,300 -0.85 (-4.68%) 13,654,200 242,458.81 0 0 18,150 19,400 16,900
29/04/2026 18,150 0.25 (1.4%) 13,900,800 251,210.17 0 0 17,900 19,150 16,650
28/04/2026 17,900 0.4 (2.29%) 14,117,600 250,562.44 0 0 17,500 18,700 16,300
24/04/2026 17,500 0.4 (2.34%) 12,934,300 225,491.35 0 0 17,100 18,250 15,950
23/04/2026 17,100 0.2 (1.18%) 8,232,600 138,731.35 0 0 16,900 18,050 15,750
22/04/2026 16,900 0.2 (1.2%) 5,088,100 85,498.15 0 0 16,700 17,850 15,550
21/04/2026 16,700 -0.4 (-2.34%) 9,621,200 162,497.45 0 0 17,100 18,250 15,950
20/04/2026 17,100 0 (0%) 5,979,500 102,208.33 0 0 17,100 18,250 15,950
17/04/2026 17,100 -0.45 (-2.56%) 8,089,300 139,974.07 0 0 17,550 18,750 16,350
16/04/2026 17,550 0.55 (3.24%) 14,124,000 243,295.86 0 0 17,000 18,150 15,850
15/04/2026 17,000 -0.3 (-1.73%) 11,715,200 203,157.98 0 0 17,300 18,500 16,100
14/04/2026 17,300 0.2 (1.17%) 15,569,000 272,217.23 0 0 17,100 18,250 15,950
13/04/2026 17,100 0.1 (0.59%) 6,734,100 115,290.22 1,286,000 21,862 17,000 18,150 15,850
10/04/2026 17,000 -0.15 (-0.87%) 13,558,200 229,466.18 346,000 5,933.9 17,150 18,350 15,950
09/04/2026 17,150 -0.1 (-0.58%) 13,032,300 226,444.8 780,000 13,528.32 17,250 18,450 16,050
08/04/2026 17,250 1.1 (6.81%) 14,833,000 253,376.24 0 0 16,150 17,250 15,050
07/04/2026 16,150 0.35 (2.22%) 8,606,900 137,947.79 0 0 15,800 16,900 14,700
06/04/2026 15,800 -0.7 (-4.24%) 12,990,500 208,074.14 0 0 16,500 17,650 15,350
03/04/2026 16,500 -0.7 (-4.07%) 11,924,400 199,708.14 0 0 17,200 18,400 16,000
02/04/2026 17,200 -0.3 (-1.71%) 9,576,400 163,639.05 0 0 17,500 18,700 16,300
01/04/2026 17,500 0.1 (0.57%) 10,216,400 176,930.98 0 0 17,400 18,600 16,200
31/03/2026 17,400 1.05 (6.42%) 18,683,800 317,292.71 0 0 16,350 17,450 15,250
30/03/2026 16,350 -0.35 (-2.1%) 10,710,200 177,543.44 356,000 5,945.2 16,700 17,850 15,550
27/03/2026 16,700 0.8 (5.03%) 15,421,600 254,438.25 0 0 15,900 17,000 14,800
26/03/2026 15,900 -0.6 (-3.64%) 12,286,900 198,375.86 2,106,000 33,699 16,500 17,650 15,350
25/03/2026 16,500 0.55 (3.45%) 15,023,600 246,973.25 0 0 15,950 17,050 14,850

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