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
28/09/2026 29,700 -0.1 (-0.34%) 600 17.78 0 0 29,800 34,200 25,400
25/09/2026 29,800 0 (0%) 1,300 38.75 0 0 29,800 34,200 25,400
24/09/2026 29,600 0.1 (0.34%) 1,315 39.24 0 0 29,500 33,900 25,100
23/09/2026 29,500 0 (0%) 902 26.6 0 0 29,500 33,900 25,100
22/09/2026 29,500 0 (0%) 201 5.93 0 0 29,500 33,900 25,100
21/09/2026 29,500 -0.3 (-1.01%) 2,601 76.82 0 0 29,800 34,200 25,400
18/09/2026 29,600 0.1 (0.34%) 277 8.21 0 0 29,500 33,900 25,100
17/09/2026 29,600 0 (0%) 925 27.32 0 0 29,600 34,000 25,200
16/09/2026 29,600 0 (0%) 103 3.05 0 0 29,600 34,000 25,200
15/09/2026 29,600 0 (0%) 1,104 32.67 0 0 29,600 34,000 25,200
14/09/2026 29,700 0.1 (0.34%) 604 17.85 0 0 29,600 34,000 25,200
11/09/2026 29,600 -0.1 (-0.34%) 1,516 44.91 0 0 29,700 34,100 25,300
10/09/2026 29,700 0.4 (1.37%) 1,000 29.68 0 0 29,300 33,600 25,000
09/09/2026 29,300 -0.2 (-0.68%) 6,002 175.91 0 0 29,500 33,900 25,100
08/09/2026 29,500 -0.1 (-0.34%) 5,906 174.34 0 0 29,600 34,000 25,200
07/09/2026 29,300 -0.1 (-0.34%) 3,304 97.8 0 0 29,400 33,800 25,000
04/09/2026 29,300 0 (0%) 1,501 44.12 0 0 29,300 33,600 25,000
03/09/2026 29,200 -0.1 (-0.34%) 6,228 182.5 0 0 29,300 33,600 25,000
28/08/2026 29,300 0 (0%) 2,236 65.53 0 0 29,300 33,600 25,000
27/08/2026 29,200 -0.1 (-0.34%) 1,903 55.72 0 0 29,300 33,600 25,000
26/08/2026 29,400 0.1 (0.34%) 1,419 41.54 0 0 29,300 33,600 25,000
25/08/2026 29,300 0.1 (0.34%) 995 29.15 0 0 29,200 33,500 24,900
24/08/2026 29,200 0.1 (0.34%) 2,611 76.24 0 0 29,100 33,400 24,800
21/08/2026 29,200 0.1 (0.34%) 1,815 52.87 0 0 29,100 33,400 24,800
20/08/2026 29,200 0.1 (0.34%) 5,759 167.31 0 0 29,100 33,400 24,800
19/08/2026 29,200 0.1 (0.34%) 1,300 37.88 0 0 29,100 33,400 24,800
18/08/2026 29,000 0 (0%) 5,000 145.33 0 0 29,000 33,300 24,700
17/08/2026 29,000 -0.1 (-0.34%) 6,110 177.31 0 0 29,100 33,400 24,800
14/08/2026 29,000 0 (0%) 712 20.7 0 0 29,000 33,300 24,700
13/08/2026 29,000 0 (0%) 1,526 44.27 0 0 29,000 33,300 24,700
12/08/2026 29,300 0 (0%) 1,600 46.43 0 0 29,300 33,600 25,000
11/08/2026 29,000 -0.1 (-0.34%) 5,002 146.31 0 0 29,100 33,400 24,800
10/08/2026 29,000 -0.1 (-0.34%) 1,700 49.41 0 0 29,100 33,400 24,800
07/08/2026 29,400 0 (0%) 2,415 70.19 0 0 29,400 33,800 25,000
06/08/2026 29,500 0.5 (1.72%) 6,300 185.4 0 0 29,000 33,300 24,700
05/08/2026 29,000 -0.3 (-1.02%) 501 14.53 0 0 29,300 33,600 25,000
04/08/2026 29,200 -0.2 (-0.68%) 1,502 44.06 0 0 29,400 33,800 25,000
03/08/2026 29,600 0.9 (3.14%) 3,802 111.77 0 0 28,700 33,000 24,400
31/07/2026 28,700 -0.4 (-1.37%) 7,216 207.03 0 0 29,100 33,400 24,800
30/07/2026 28,900 -0.2 (-0.69%) 7,702 224.22 0 0 29,100 33,400 24,800
29/07/2026 29,100 0 (0%) 101 2.94 0 0 29,100 33,400 24,800
28/07/2026 29,100 0 (0%) 806 23.45 0 0 29,100 33,400 24,800
27/07/2026 28,900 0 (0%) 3,000 87.29 0 0 28,900 33,200 24,600
24/07/2026 28,700 -0.2 (-0.69%) 2,200 63.48 0 0 28,900 33,200 24,600
23/07/2026 28,900 -0.3 (-1.03%) 4,700 136.02 0 0 29,200 33,500 24,900
22/07/2026 29,000 0 (0%) 1,135 33.1 0 0 29,000 33,300 24,700
21/07/2026 29,300 0 (0%) 2,300 66.79 0 0 29,300 33,600 25,000
20/07/2026 29,300 0.2 (0.69%) 3,386 99.08 0 0 29,100 33,400 24,800
17/07/2026 29,200 0 (0%) 1,601 46.52 0 0 29,200 33,500 24,900
16/07/2026 29,100 -0.5 (-1.69%) 1,522 44.43 0 0 29,600 34,000 25,200
15/07/2026 29,300 -1.1 (-3.62%) 5,061 149.98 0 0 30,400 34,900 25,900
14/07/2026 30,100 0.9 (3.08%) 222 6.71 0 0 29,200 33,500 24,900
13/07/2026 29,000 -0.8 (-2.68%) 2,314 67.55 0 0 29,800 34,200 25,400
10/07/2026 29,700 0.1 (0.34%) 2,399 71.34 0 0 29,600 34,000 25,200
09/07/2026 29,600 0.1 (0.34%) 330 9.78 0 0 29,500 33,900 25,100
08/07/2026 29,600 0.5 (1.72%) 808 23.82 0 0 29,100 33,400 24,800
07/07/2026 29,300 0 (0%) 3,911 113.89 0 0 29,300 33,600 25,000
06/07/2026 29,000 0 (0%) 3,045 89.11 0 0 29,000 33,300 24,700
03/07/2026 29,000 0 (0%) 1,205 35. 0 0 29,000 33,300 24,700
02/07/2026 28,900 -0.1 (-0.34%) 2,343 68.04 0 0 29,000 33,300 24,700
01/07/2026 29,100 0.2 (0.69%) 2,010 58.22 0 0 28,900 33,200 24,600
30/06/2026 29,000 -0.3 (-1.02%) 10,107 291.61 0 0 29,300 33,600 25,000
29/06/2026 29,100 0 (0%) 3,191 93.36 0 0 29,100 33,400 24,800
26/06/2026 29,100 -0.6 (-2.02%) 13,139 382.15 0 0 29,700 34,100 25,300
25/06/2026 29,600 -0.3 (-1.%) 2,728 81.01 0 0 29,900 34,300 25,500
24/06/2026 29,600 -0.4 (-1.33%) 5,516 164.76 0 0 30,000 34,500 25,500
23/06/2026 29,600 -0.8 (-2.63%) 869 26.07 0 0 30,400 34,900 25,900
22/06/2026 30,000 0.1 (0.33%) 16,006 487.32 0 0 29,900 34,300 25,500
19/06/2026 32,100 -0.1 (-0.31%) 20,349 654.41 0 0 32,200 37,000 27,400
18/06/2026 32,200 0 (0%) 11,200 361.01 0 0 32,200 37,000 27,400
17/06/2026 32,300 0.1 (0.31%) 11,122 358.54 0 0 32,200 37,000 27,400
16/06/2026 32,200 0.2 (0.63%) 11,816 380.06 0 0 32,000 36,800 27,200
15/06/2026 32,100 0 (0%) 2,102 67.23 0 0 32,100 36,900 27,300
12/06/2026 32,200 0.1 (0.31%) 9,008 289.18 0 0 32,100 36,900 27,300
11/06/2026 32,100 0.1 (0.31%) 10,535 337.66 0 0 32,000 36,800 27,200
10/06/2026 32,000 0.1 (0.31%) 7,700 246.61 0 0 31,900 36,600 27,200
09/06/2026 32,100 0.1 (0.31%) 8,617 274.99 0 0 32,000 36,800 27,200
08/06/2026 31,900 -0.1 (-0.31%) 5,250 167.84 0 0 32,000 36,800 27,200
05/06/2026 31,900 -0.1 (-0.31%) 2,845 91.02 0 0 32,000 36,800 27,200
04/06/2026 32,000 0.2 (0.63%) 1,111 35.44 0 0 31,800 36,500 27,100
03/06/2026 31,900 0.1 (0.31%) 1,673 53.15 0 0 31,800 36,500 27,100
02/06/2026 31,600 -0.2 (-0.63%) 3,432 109.16 0 0 31,800 36,500 27,100
01/06/2026 31,700 -0.3 (-0.94%) 4,076 129.76 0 0 32,000 36,800 27,200
29/05/2026 32,000 0.1 (0.31%) 925 29.59 0 0 31,900 36,600 27,200
28/05/2026 32,000 0.2 (0.63%) 8,926 284.56 0 0 31,800 36,500 27,100
27/05/2026 32,200 0.2 (0.63%) 3,300 104.96 0 0 32,000 36,800 27,200
26/05/2026 32,100 0.1 (0.31%) 8,525 272.73 0 0 32,000 36,800 27,200
25/05/2026 31,700 0 (0%) 215 6.87 0 0 31,700 36,400 27,000
22/05/2026 31,900 0.2 (0.63%) 4,802 152.34 0 0 31,700 36,400 27,000
21/05/2026 32,000 0.4 (1.27%) 1,700 53.92 0 0 31,600 36,300 26,900
20/05/2026 31,600 -0.3 (-0.94%) 3,500 110.5 0 0 31,900 36,600 27,200
19/05/2026 31,700 0 (0%) 4,800 152.98 0 0 31,700 36,400 27,000
18/05/2026 31,800 0 (0%) 1,042 33.07 0 0 31,800 36,500 27,100
15/05/2026 31,800 0 (0%) 1,509 47.96 0 0 31,800 36,500 27,100
14/05/2026 31,600 -0.5 (-1.56%) 3,892 123.76 0 0 32,100 36,900 27,300
13/05/2026 32,100 -0.1 (-0.31%) 1,101 35.37 0 0 32,200 37,000 27,400
12/05/2026 32,000 -0.2 (-0.62%) 426 13.72 0 0 32,200 37,000 27,400
11/05/2026 32,200 0.2 (0.63%) 2,914 93.85 0 0 32,000 36,800 27,200
08/05/2026 31,900 -0.5 (-1.54%) 2,690 86.01 0 0 32,400 37,200 27,600
07/05/2026 32,200 0 (0%) 3,209 104.11 0 0 32,200 37,000 27,400
06/05/2026 32,300 -0.3 (-0.92%) 4,100 132.05 0 0 32,600 37,400 27,800
05/05/2026 32,500 0.7 (2.2%) 10,601 345.58 0 0 31,800 36,500 27,100
04/05/2026 32,100 0.8 (2.56%) 11,238 357.5 0 0 31,300 35,900 26,700
29/04/2026 31,200 0.4 (1.3%) 4,540 142.23 0 0 30,800 35,400 26,200
28/04/2026 30,800 -0.2 (-0.65%) 7,061 217.3 0 0 31,000 35,600 26,400
24/04/2026 31,200 0 (0%) 514 15.93 0 0 31,200 35,800 26,600
23/04/2026 31,000 -0.1 (-0.32%) 4,570 142.41 0 0 31,100 35,700 26,500
22/04/2026 31,200 0.1 (0.32%) 600 18.67 0 0 31,100 35,700 26,500
21/04/2026 31,000 -0.1 (-0.32%) 8,400 261.42 0 0 31,100 35,700 26,500
20/04/2026 31,400 -0.1 (-0.32%) 1,210 37.68 0 0 31,500 36,200 26,800
17/04/2026 31,500 0 (0%) 1,003 31.6 0 0 31,500 36,200 26,800
16/04/2026 31,500 0 (0%) 1,620 51.03 0 0 31,500 36,200 26,800
15/04/2026 31,400 -0.1 (-0.32%) 4,301 135.44 0 0 31,500 36,200 26,800
14/04/2026 31,500 0.1 (0.32%) 523 16.46 0 0 31,400 36,100 26,700
13/04/2026 31,400 0 (0%) 1,007 31.63 0 0 31,400 36,100 26,700
10/04/2026 31,400 -0.1 (-0.32%) 11,500 361.1 0 0 31,500 36,200 26,800
09/04/2026 31,500 -0.1 (-0.32%) 3,217 101.34 0 0 31,600 36,300 26,900
08/04/2026 31,500 -0.2 (-0.63%) 7,587 239.7 0 0 31,700 36,400 27,000
07/04/2026 31,600 0 (0%) 1,200 38.08 0 0 31,600 36,300 26,900
06/04/2026 31,600 0.1 (0.32%) 10,439 329.71 0 0 31,500 36,200 26,800
03/04/2026 31,500 -0.1 (-0.32%) 7,600 239.42 0 0 31,600 36,300 26,900
02/04/2026 31,600 -0.1 (-0.32%) 2,678 84.74 0 0 31,700 36,400 27,000
01/04/2026 31,600 -0.4 (-1.25%) 3,032 96.01 0 0 32,000 36,800 27,200
31/03/2026 32,000 1 (3.23%) 826 26.47 0 0 31,000 35,600 26,400
30/03/2026 31,000 -1.2 (-3.73%) 5,020 155.76 0 0 32,200 37,000 27,400

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