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
01/10/2026 5,900 0 (0%) 21,900 130.59 0 0 5,900 6,400 5,400
30/09/2026 6,400 -0.1 (-1.54%) 10,200 64.75 0 0 6,500 7,100 5,900
29/09/2026 6,500 0.1 (1.56%) 31,600 203.72 0 0 6,400 7,000 5,800
28/09/2026 6,400 0 (0%) 50,300 315.91 0 0 6,400 7,000 5,800
25/09/2026 6,400 -0.1 (-1.54%) 31,600 199.46 0 0 6,500 7,100 5,900
24/09/2026 6,500 0 (0%) 24,000 154.32 0 0 6,500 7,100 5,900
23/09/2026 6,500 0.2 (3.17%) 107,800 684.86 0 0 6,300 6,900 5,700
22/09/2026 6,300 0.2 (3.28%) 27,200 169.74 0 0 6,100 6,700 5,500
21/09/2026 6,100 -0.2 (-3.17%) 9,400 57.6 0 0 6,300 6,900 5,700
18/09/2026 6,300 -0.3 (-4.55%) 30,700 196.38 0 0 6,600 7,200 6,000
17/09/2026 6,600 0.3 (4.76%) 108,800 701.97 0 0 6,300 6,900 5,700
16/09/2026 6,300 0.2 (3.28%) 22,900 142.09 0 0 6,100 6,700 5,500
15/09/2026 6,100 0.1 (1.67%) 105,700 649.83 0 0 6,000 6,600 5,400
14/09/2026 6,000 0 (0%) 52,300 312.5 0 0 6,000 6,600 5,400
11/09/2026 6,000 0 (0%) 22,200 132.38 0 0 6,000 6,600 5,400
10/09/2026 6,000 0 (0%) 18,400 108.94 0 0 6,000 6,600 5,400
09/09/2026 6,000 0 (0%) 17,500 105.03 0 0 6,000 6,600 5,400
08/09/2026 6,000 0 (0%) 4,200 25.25 0 0 6,000 6,600 5,400
07/09/2026 6,000 -0.1 (-1.64%) 12,700 76.25 0 0 6,100 6,700 5,500
04/09/2026 6,100 0.1 (1.67%) 18,224 109.71 0 0 6,000 6,600 5,400
03/09/2026 6,000 -0.2 (-3.23%) 29,300 177.13 0 0 6,200 6,800 5,600
28/08/2026 6,200 0.1 (1.64%) 5,715 34.8 0 0 6,100 6,700 5,500
27/08/2026 6,100 0.1 (1.67%) 39,700 239.74 0 0 6,000 6,600 5,400
26/08/2026 6,000 0 (0%) 27,124 160.54 0 0 6,000 6,600 5,400
25/08/2026 6,000 0 (0%) 550 3.31 0 0 6,000 6,600 5,400
24/08/2026 6,000 0.1 (1.69%) 92,122 549.44 0 0 5,900 6,400 5,400
21/08/2026 5,900 -0.1 (-1.67%) 32,912 193.36 0 0 6,000 6,600 5,400
20/08/2026 6,000 0 (0%) 15,450 91.53 0 0 6,000 6,600 5,400
19/08/2026 6,000 0.1 (1.69%) 15,812 93.58 0 0 5,900 6,400 5,400
18/08/2026 5,900 -0.1 (-1.67%) 31,940 191.61 0 0 6,000 6,600 5,400
17/08/2026 6,000 0.1 (1.69%) 39,513 235.51 0 0 5,900 6,400 5,400
14/08/2026 5,900 0 (0%) 46,201 271.84 0 0 5,900 6,400 5,400
13/08/2026 5,900 0 (0%) 14,810 87.69 0 0 5,900 6,400 5,400
12/08/2026 5,900 -0.1 (-1.67%) 17,410 102.84 0 0 6,000 6,600 5,400
11/08/2026 6,000 0.1 (1.69%) 24,055 144.22 0 0 5,900 6,400 5,400
10/08/2026 5,900 -0.1 (-1.67%) 2,822 16.7 0 0 6,000 6,600 5,400
07/08/2026 6,000 0 (0%) 8,200 48.87 0 0 6,000 6,600 5,400
06/08/2026 6,000 0 (0%) 30,560 180.52 0 0 6,000 6,600 5,400
05/08/2026 6,000 0 (0%) 61,356 365.63 0 0 6,000 6,600 5,400
04/08/2026 6,000 0 (0%) 17,933 105.78 0 0 6,000 6,600 5,400
03/08/2026 6,000 0 (0%) 61,900 370.1 0 0 6,000 6,600 5,400
31/07/2026 6,000 0.1 (1.69%) 39,001 227.29 0 0 5,900 6,400 5,400
30/07/2026 5,900 0 (0%) 14,705 86.63 0 0 5,900 6,400 5,400
29/07/2026 5,900 -0.1 (-1.67%) 81,560 472.76 0 0 6,000 6,600 5,400
28/07/2026 6,000 0 (0%) 2,500 14.79 0 0 6,000 6,600 5,400
27/07/2026 6,000 -0.2 (-3.23%) 58,400 350.89 0 0 6,200 6,800 5,600
24/07/2026 6,200 0 (0%) 14,125 86.01 0 0 6,200 6,800 5,600
23/07/2026 6,200 0.1 (1.64%) 11,900 72.18 0 0 6,100 6,700 5,500
22/07/2026 6,100 -0.1 (-1.61%) 4,262 25.7 0 0 6,200 6,800 5,600
21/07/2026 6,200 -0.1 (-1.59%) 35,851 216.75 0 0 6,300 6,900 5,700
20/07/2026 6,300 -0.1 (-1.56%) 55,600 344.63 0 0 6,400 7,000 5,800
17/07/2026 6,400 -0.1 (-1.54%) 1,300 8.33 0 0 6,500 7,100 5,900
16/07/2026 6,500 0 (0%) 26,010 167.02 0 0 6,500 7,100 5,900
15/07/2026 6,500 0 (0%) 6,100 39.48 0 0 6,500 7,100 5,900
14/07/2026 6,500 0 (0%) 15,300 99.32 0 0 6,500 7,100 5,900
13/07/2026 6,500 0 (0%) 26,500 169.88 0 0 6,500 7,100 5,900
10/07/2026 6,500 -0.1 (-1.52%) 23,100 149.35 0 0 6,600 7,200 6,000
09/07/2026 6,600 0 (0%) 14,800 96.49 0 0 6,600 7,200 6,000
08/07/2026 6,600 0.1 (1.54%) 19,900 129.9 0 0 6,500 7,100 5,900
07/07/2026 6,500 0.1 (1.56%) 25,000 163.08 0 0 6,400 7,000 5,800
06/07/2026 6,400 -0.2 (-3.03%) 59,920 391.32 0 0 6,600 7,200 6,000
03/07/2026 6,600 -0.2 (-2.94%) 78,201 520.39 0 0 6,800 7,400 6,200
02/07/2026 6,800 0 (0%) 37,601 252.03 0 0 6,800 7,400 6,200
01/07/2026 6,800 -0.1 (-1.45%) 46,400 315.02 0 0 6,900 7,500 6,300
30/06/2026 6,900 0 (0%) 18,115 123.27 0 0 6,900 7,500 6,300
29/06/2026 6,900 0 (0%) 65,680 444.81 0 0 6,900 7,500 6,300
26/06/2026 6,900 0.1 (1.47%) 47,300 322.4 0 0 6,800 7,400 6,200
25/06/2026 6,800 -0.2 (-2.86%) 53,700 365.95 0 0 7,000 7,700 6,300
24/06/2026 7,000 0 (0%) 28,401 196.67 0 0 7,000 7,700 6,300
23/06/2026 7,000 0 (0%) 99,001 683.79 0 0 7,000 7,700 6,300
22/06/2026 7,000 0 (0%) 7,800 54.52 0 0 7,000 7,700 6,300
19/06/2026 7,000 0 (0%) 84,400 586.39 0 0 7,000 7,700 6,300
18/06/2026 7,000 0 (0%) 15,102 105.64 0 0 7,000 7,700 6,300
17/06/2026 7,000 0.1 (1.45%) 19,335 135.05 0 0 6,900 7,500 6,300
16/06/2026 6,900 -0.1 (-1.43%) 36,200 250.44 0 0 7,000 7,700 6,300
15/06/2026 7,000 0 (0%) 52,665 368.52 0 0 7,000 7,700 6,300
12/06/2026 7,000 -0.1 (-1.41%) 12,200 85.43 0 0 7,100 7,800 6,400
11/06/2026 7,100 0 (0%) 5,900 41.45 0 0 7,100 7,800 6,400
10/06/2026 7,100 0 (0%) 18,001 126.31 0 0 7,100 7,800 6,400
09/06/2026 7,100 0.2 (2.9%) 56,821 397.48 0 0 6,900 7,500 6,300
08/06/2026 6,900 -0.4 (-5.48%) 70,794 496.98 0 0 7,300 8,000 6,600
05/06/2026 7,300 -0.1 (-1.35%) 63,800 462.44 0 0 7,400 8,100 6,700
04/06/2026 7,400 0.4 (5.71%) 295,615 2,134.63 0 0 7,000 7,700 6,300
03/06/2026 7,000 0 (0%) 29,558 206.29 0 0 7,000 7,700 6,300
02/06/2026 7,000 0.1 (1.45%) 11,100 77.12 0 0 6,900 7,500 6,300
01/06/2026 6,900 -0.1 (-1.43%) 16,000 111.33 0 0 7,000 7,700 6,300
29/05/2026 7,000 0 (0%) 45,630 319.42 0 0 7,000 7,700 6,300
28/05/2026 7,000 0 (0%) 88,200 610.26 0 0 7,000 7,700 6,300
27/05/2026 7,000 0 (0%) 25,730 179.93 0 0 7,000 7,700 6,300
26/05/2026 7,000 -0.1 (-1.41%) 74,902 518.21 0 0 7,100 7,800 6,400
25/05/2026 7,100 0 (0%) 4,500 31.72 0 0 7,100 7,800 6,400
22/05/2026 7,100 0 (0%) 36,502 254.92 0 0 7,100 7,800 6,400
21/05/2026 7,100 0 (0%) 19,701 137.93 0 0 7,100 7,800 6,400
20/05/2026 7,100 -0.1 (-1.39%) 23,820 166.59 0 0 7,200 7,900 6,500
19/05/2026 7,200 0.1 (1.41%) 31,621 224.72 0 0 7,100 7,800 6,400
18/05/2026 7,100 0.1 (1.43%) 115,503 816.59 0 0 7,000 7,700 6,300
15/05/2026 7,000 0 (0%) 53,428 372.56 0 0 7,000 7,700 6,300
14/05/2026 7,000 0 (0%) 37,431 261.1 0 0 7,000 7,700 6,300
13/05/2026 7,000 0 (0%) 93,413 647.39 0 0 7,000 7,700 6,300
12/05/2026 7,000 0 (0%) 59,510 411.69 0 0 7,000 7,700 6,300
11/05/2026 7,000 -0.1 (-1.41%) 28,881 202.53 0 0 7,100 7,800 6,400
08/05/2026 7,100 0 (0%) 44,000 307.84 0 0 7,100 7,800 6,400
07/05/2026 7,100 -0.1 (-1.39%) 21,900 155.61 0 0 7,200 7,900 6,500
06/05/2026 7,200 0.1 (1.41%) 95,400 684.09 0 0 7,100 7,800 6,400
05/05/2026 7,100 0 (0%) 28,100 198.3 0 0 7,100 7,800 6,400
04/05/2026 7,100 0.1 (1.43%) 34,250 241.19 0 0 7,000 7,700 6,300
29/04/2026 7,000 0 (0%) 77,500 542.38 0 0 7,000 7,700 6,300
28/04/2026 7,000 0 (0%) 35,625 251. 0 0 7,000 7,700 6,300
24/04/2026 7,000 -0.1 (-1.41%) 125,200 884.67 0 0 7,100 7,800 6,400
23/04/2026 7,100 -0.2 (-2.74%) 352,300 2,494.2 0 0 7,300 8,000 6,600
22/04/2026 7,300 -0.2 (-2.67%) 37,500 276.2 0 0 7,500 8,200 6,800
21/04/2026 7,500 -0.1 (-1.32%) 143,923 1,068.49 0 0 7,600 8,300 6,900
20/04/2026 7,600 -0.1 (-1.3%) 38,814 294.95 0 0 7,700 8,400 7,000
17/04/2026 7,700 0.1 (1.32%) 51,822 391.54 0 0 7,600 8,300 6,900
16/04/2026 7,600 -0.2 (-2.56%) 110,354 840.94 0 0 7,800 8,500 7,100
15/04/2026 7,800 0 (0%) 79,100 609.12 0 0 7,800 8,500 7,100
14/04/2026 7,800 0 (0%) 22,400 174.02 0 0 7,800 8,500 7,100
13/04/2026 7,800 0.1 (1.3%) 85,860 669.74 0 0 7,700 8,400 7,000
10/04/2026 7,700 -0.2 (-2.53%) 87,110 678.84 0 0 7,900 8,600 7,200
09/04/2026 7,900 0 (0%) 77,500 608.92 0 0 7,900 8,600 7,200
08/04/2026 7,900 -0.1 (-1.25%) 175,439 1,382.52 0 0 8,000 8,800 7,200
07/04/2026 8,000 0 (0%) 264,701 2,105.65 0 0 8,000 8,800 7,200
06/04/2026 8,000 -0.2 (-2.44%) 140,400 1,135.96 0 0 8,200 9,000 7,400
03/04/2026 8,200 -0.1 (-1.2%) 145,014 1,192.52 0 0 8,300 9,100 7,500
02/04/2026 8,300 0 (0%) 179,900 1,491.65 0 0 8,300 9,100 7,500
01/04/2026 8,300 -0.5 (-5.68%) 449,718 3,811.61 0 0 8,800 9,600 8,000

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