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%) 2,400 14.07 0 0 5,900 6,700 5,100
30/09/2026 5,900 0.1 (1.72%) 100 0.59 0 0 5,800 6,600 5,000
29/09/2026 5,900 -0.1 (-1.67%) 1,509 8.81 0 0 6,000 6,900 5,100
28/09/2026 6,000 0.3 (5.26%) 100 0.6 0 0 5,700 6,500 4,900
25/09/2026 5,600 -0.2 (-3.45%) 7,600 43.1 0 0 5,800 6,600 5,000
24/09/2026 6,200 0.6 (10.71%) 2,516 14.56 0 0 5,600 6,400 4,800
23/09/2026 5,800 0 (0%) 1,200 6.69 0 0 5,800 6,600 5,000
22/09/2026 5,800 0 (0%) 201 1.17 0 0 5,800 6,600 5,000
21/09/2026 5,700 -0.2 (-3.39%) 11,000 64.22 0 0 5,900 6,700 5,100
18/09/2026 5,900 0.1 (1.72%) 4,740 27.97 0 0 5,800 6,600 5,000
17/09/2026 5,800 -0.2 (-3.33%) 2,417 14.1 0 0 6,000 6,900 5,100
16/09/2026 5,900 0.1 (1.72%) 2,503 14.99 0 0 5,800 6,600 5,000
15/09/2026 5,900 0 (0%) 4,530 26.44 0 0 5,900 6,700 5,100
14/09/2026 5,900 -0.2 (-3.28%) 5,000 29.5 0 0 6,100 7,000 5,200
11/09/2026 6,100 0.1 (1.67%) 101 0.62 0 0 6,000 6,900 5,100
10/09/2026 6,000 0 (0%) 6,030 36.37 0 0 6,000 6,900 5,100
09/09/2026 6,200 -0.2 (-3.13%) 3,100 18.65 0 0 6,400 7,300 5,500
08/09/2026 6,400 0.4 (6.67%) 114 0.73 0 0 6,000 6,900 5,100
07/09/2026 6,000 -0.5 (-7.69%) 6,900 41.44 0 0 6,500 7,400 5,600
04/09/2026 6,500 0.3 (4.84%) 1,463 9.38 0 0 6,200 7,100 5,300
03/09/2026 6,200 0 (0%) 8,701 53.79 0 0 6,200 7,100 5,300
28/08/2026 6,200 0.1 (1.64%) 6,560 40.62 0 0 6,100 7,000 5,200
27/08/2026 6,500 -0.1 (-1.52%) 8,125 49.78 0 0 6,600 7,500 5,700
26/08/2026 6,300 0.2 (3.28%) 18,110 119.05 0 0 6,100 7,000 5,200
25/08/2026 6,100 -0.1 (-1.61%) 8,803 53.81 0 0 6,200 7,100 5,300
24/08/2026 6,100 0 (0%) 446 2.77 0 0 6,100 7,000 5,200
21/08/2026 6,300 -0.1 (-1.56%) 5,900 36.1 0 0 6,400 7,300 5,500
20/08/2026 6,400 0.1 (1.59%) 1,202 7.65 0 0 6,300 7,200 5,400
19/08/2026 6,300 -0.2 (-3.08%) 300 1.89 0 0 6,500 7,400 5,600
18/08/2026 6,400 -0.4 (-5.88%) 1,008 6.49 0 0 6,800 7,800 5,800
17/08/2026 6,600 0.2 (3.13%) 200 1.35 0 0 6,400 7,300 5,500
14/08/2026 6,500 -0.2 (-2.99%) 15,320 97.38 0 0 6,700 7,700 5,700
13/08/2026 6,600 0 (0%) 5,260 35.41 0 0 6,600 7,500 5,700
12/08/2026 6,500 0.1 (1.56%) 7,000 46.07 0 0 6,400 7,300 5,500
11/08/2026 6,600 0 (0%) 17,135 109.6 0 0 6,600 7,500 5,700
10/08/2026 6,300 -0.7 (-10%) 8,480 56.11 0 0 7,000 8,000 6,000
07/08/2026 7,000 -0.9 (-11.39%) 18,384 127.89 0 0 7,900 9,000 6,800
06/08/2026 8,100 1 (14.08%) 2,210 17.54 0 0 7,100 8,100 6,100
05/08/2026 7,500 0 (0%) 33,953 240.58 0 0 7,500 8,600 6,400
04/08/2026 7,400 -1.2 (-13.95%) 5,102 38.18 0 0 8,600 9,800 7,400
03/08/2026 8,000 0 (0%) 18,349 157.23 0 0 8,000 9,200 6,800
31/07/2026 8,000 1 (14.29%) 9,403 75.18 0 0 7,000 8,000 6,000
30/07/2026 7,700 0.5 (6.94%) 32,200 225.28 0 0 7,200 8,200 6,200
29/07/2026 7,200 0 (0%) 11,904 86.16 0 0 7,200 8,200 6,200
28/07/2026 8,100 -0.2 (-2.41%) 10,057 72.61 0 0 8,300 9,500 7,100
27/07/2026 8,000 0.6 (8.11%) 92,770 768.36 0 0 7,400 8,500 6,300
24/07/2026 7,400 0.9 (13.85%) 2,582 19.11 0 0 6,500 7,400 5,600
23/07/2026 6,500 0.8 (14.04%) 4,617 30.01 0 0 5,700 6,500 4,900
22/07/2026 5,700 0.7 (14.%) 18,054 102.91 0 0 5,000 5,700 4,300
21/07/2026 5,000 0.6 (13.64%) 100 0.5 0 0 4,400 5,000 3,800
20/07/2026 4,400 -0.7 (-13.73%) 1,600 7.04 0 0 5,100 5,800 4,400
17/07/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
16/07/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
15/07/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
14/07/2026 5,100 0.4 (8.51%) 100 0.51 0 0 4,700 5,400 4,000
13/07/2026 4,700 0 (0%) 500 2.35 0 0 4,700 5,400 4,000
10/07/2026 5,300 0.1 (1.92%) 416 1.96 0 0 5,200 5,900 4,500
09/07/2026 5,200 0.3 (6.12%) 100 0.52 73,800 339.48 4,900 5,600 4,200
08/07/2026 4,900 -0.4 (-7.55%) 400 1.96 0 0 5,300 6,000 4,600
07/07/2026 5,300 0.3 (6%) 100 0.53 0 0 5,000 5,700 4,300
06/07/2026 5,000 0.4 (8.7%) 1,129 5.67 0 0 4,600 5,200 4,000
03/07/2026 5,300 -0.1 (-1.85%) 6,500 30.04 0 0 5,400 6,200 4,600
02/07/2026 5,400 0 (0%) 15 0.08 0 0 5,400 6,200 4,600
01/07/2026 5,400 0 (0%) 20 0.11 0 0 5,400 6,200 4,600
30/06/2026 5,400 0 (0%) 20 0.11 0 0 5,400 6,200 4,600
29/06/2026 5,500 0.7 (14.58%) 717 3.84 0 0 4,800 5,500 4,100
26/06/2026 4,600 -0.7 (-13.21%) 4,300 20.54 0 0 5,300 6,000 4,600
25/06/2026 4,800 -0.6 (-11.11%) 600 3.18 0 0 5,400 6,200 4,600
24/06/2026 5,400 -0.1 (-1.82%) 138 0.72 0 0 5,500 6,300 4,700
23/06/2026 5,300 0.3 (6%) 1,013 5.61 0 0 5,000 5,700 4,300
22/06/2026 5,700 0.4 (7.55%) 7,200 36.22 0 0 5,300 6,000 4,600
19/06/2026 5,300 -0.3 (-5.36%) 7,913 41.84 0 0 5,600 6,400 4,800
18/06/2026 5,700 -0.5 (-8.06%) 2,000 11.16 0 0 6,200 7,100 5,300
17/06/2026 6,000 -0.3 (-4.76%) 1,964 12.2 0 0 6,300 7,200 5,400
16/06/2026 6,300 0.6 (10.53%) 4,349 27.41 0 0 5,700 6,500 4,900
15/06/2026 5,800 0.5 (9.43%) 545 3.06 0 0 5,300 6,000 4,600
12/06/2026 5,500 -0.1 (-1.79%) 3,301 17.52 0 0 5,600 6,400 4,800
11/06/2026 5,400 -0.2 (-3.57%) 1,641 9.09 0 0 5,600 6,400 4,800
10/06/2026 5,700 0.1 (1.79%) 3,530 19.73 0 0 5,600 6,400 4,800
09/06/2026 5,700 0.2 (3.64%) 513 2.85 0 0 5,500 6,300 4,700
08/06/2026 5,400 -0.9 (-14.29%) 8,582 47.13 0 0 6,300 7,200 5,400
05/06/2026 5,900 -0.7 (-10.61%) 2,800 17.52 0 0 6,600 7,500 5,700
04/06/2026 6,600 0.7 (11.86%) 100 0.66 0 0 5,900 6,700 5,100
03/06/2026 5,800 0.4 (7.41%) 1,718 10.07 0 0 5,400 6,200 4,600
02/06/2026 5,500 0 (0%) 3,205 17.34 0 0 5,500 6,300 4,700
01/06/2026 5,500 0.1 (1.85%) 600 3.31 0 0 5,400 6,200 4,600
29/05/2026 5,600 0.3 (5.66%) 3,514 18.86 0 0 5,300 6,000 4,600
28/05/2026 5,700 -0.3 (-5%) 12,001 63.36 0 0 6,000 6,900 5,100
27/05/2026 5,900 -0.1 (-1.67%) 1,504 8.99 0 0 6,000 6,900 5,100
26/05/2026 6,000 0.4 (7.14%) 1,266 7.65 0 0 5,600 6,400 4,800
25/05/2026 5,800 0.3 (5.45%) 9,806 55.19 0 0 5,500 6,300 4,700
22/05/2026 5,400 -0.4 (-6.9%) 4,800 26.48 0 0 5,800 6,600 5,000
21/05/2026 5,800 -0.1 (-1.69%) 9,728 56.56 0 0 5,900 6,700 5,100
20/05/2026 5,900 0 (0%) 155 0.92 0 0 5,900 6,700 5,100
19/05/2026 6,000 0.1 (1.69%) 9,140 53.94 0 0 5,900 6,700 5,100
18/05/2026 5,800 -0.1 (-1.69%) 2,550 15.07 0 0 5,900 6,700 5,100
15/05/2026 5,800 0 (0%) 19,000 112.74 0 0 5,800 6,600 5,000
14/05/2026 6,100 0.1 (1.67%) 5,600 32.33 0 0 6,000 6,900 5,100
13/05/2026 6,000 -0.5 (-7.69%) 8,000 47.92 0 0 6,500 7,400 5,600
12/05/2026 6,500 0.8 (14.04%) 17,800 115.54 0 0 5,700 6,500 4,900
11/05/2026 6,600 0.3 (4.76%) 21,163 119.86 0 0 6,300 7,200 5,400
08/05/2026 6,300 -1.1 (-14.86%) 31,700 199.91 0 0 7,400 8,500 6,300
07/05/2026 7,400 -1.2 (-13.95%) 4,400 32.74 0 0 8,600 9,800 7,400
06/05/2026 7,800 -0.2 (-2.5%) 23,057 198.62 0 0 8,000 9,200 6,800
05/05/2026 8,300 1 (13.7%) 20,305 162.1 0 0 7,300 8,300 6,300
04/05/2026 7,300 0.9 (14.06%) 31,961 233.19 0 0 6,400 7,300 5,500
29/04/2026 6,600 0.8 (13.79%) 17,588 113.31 0 0 5,800 6,600 5,000
28/04/2026 5,700 -0.4 (-6.56%) 10,222 59.06 0 0 6,100 7,000 5,200
24/04/2026 7,400 0.4 (5.71%) 43,851 266.3 0 0 7,000 8,000 6,000
23/04/2026 6,700 0 (0%) 81,118 569.66 0 0 6,700 7,700 5,700
22/04/2026 6,700 0.8 (13.56%) 24,695 165.46 0 0 5,900 6,700 5,100
21/04/2026 5,900 0.7 (13.46%) 13,023 76.84 0 0 5,200 5,900 4,500
20/04/2026 5,200 0.6 (13.04%) 8,130 42.28 0 0 4,600 5,200 4,000
17/04/2026 4,600 0.6 (15%) 5,800 26.68 0 0 4,000 4,600 3,400
16/04/2026 4,000 0.5 (14.29%) 1,224 4.9 0 0 3,500 4,000 3,000
15/04/2026 3,500 0.4 (12.9%) 1,100 3.85 0 0 3,100 3,500 2,700
14/04/2026 3,100 0.4 (14.81%) 1,100 3.41 0 0 2,700 3,100 2,300
13/04/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
10/04/2026 2,700 0.3 (12.5%) 35,542 95.96 0 0 2,400 2,700 2,100
09/04/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
08/04/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
07/04/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
06/04/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
03/04/2026 2,400 0.2 (9.09%) 7,000 16.78 0 0 2,200 2,500 1,900
02/04/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
01/04/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900

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