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 10,900 0 (0%) 11,600 126.89 0 0 10,900 11,650 10,150
24/09/2026 10,900 0 (0%) 7,400 80.64 0 0 10,900 11,650 10,150
23/09/2026 10,900 0.1 (0.93%) 3,400 36.7 0 0 10,800 11,550 10,050
22/09/2026 10,800 0 (0%) 19,000 204.89 0 0 10,800 11,550 10,050
21/09/2026 10,800 0.45 (4.35%) 2,000 21.59 0 0 10,350 11,050 9,630
18/09/2026 10,350 -0.1 (-0.96%) 3,300 34.47 0 0 10,450 11,150 9,720
17/09/2026 10,450 0 (0%) 1,400 14.69 0 0 10,450 11,150 9,720
16/09/2026 10,450 -0.1 (-0.95%) 11,500 120.57 0 0 10,550 11,250 9,820
15/09/2026 10,550 -0.15 (-1.4%) 8,700 91.76 0 0 10,700 11,400 9,960
14/09/2026 10,700 -0.05 (-0.47%) 5,700 61.24 0 0 10,750 11,500 10,000
11/09/2026 10,750 -0.1 (-0.92%) 10,200 109.91 0 0 10,850 11,600 10,100
10/09/2026 10,850 0.15 (1.4%) 3,400 36.75 0 0 10,700 11,400 9,960
09/09/2026 10,700 -0.55 (-4.89%) 5,400 56.96 0 0 11,250 12,000 10,500
08/09/2026 11,250 0 (0%) 8,900 94.99 0 0 11,250 12,000 10,500
07/09/2026 11,250 -0.15 (-1.32%) 1,200 13.34 0 0 11,400 12,150 10,650
04/09/2026 11,400 0.4 (3.64%) 3,500 38.57 0 0 11,000 11,750 10,250
03/09/2026 11,000 -0.1 (-0.9%) 24,400 271.68 0 0 11,100 11,850 10,350
28/08/2026 11,100 0.15 (1.37%) 900 10.05 0 0 10,950 11,700 10,200
27/08/2026 10,950 -0.05 (-0.45%) 11,300 124.25 0 0 11,000 11,750 10,250
26/08/2026 11,000 -0.3 (-2.65%) 12,400 140.44 0 0 11,300 12,050 10,550
25/08/2026 11,300 0.25 (2.26%) 1,500 16.58 0 0 11,050 11,800 10,300
24/08/2026 11,050 -0.7 (-5.96%) 35,600 397.24 0 0 11,750 12,550 10,950
21/08/2026 11,750 0.7 (6.33%) 16,600 186.01 0 0 11,050 11,800 10,300
20/08/2026 11,050 -0.35 (-3.07%) 3,500 39.7 0 0 11,400 12,150 10,650
19/08/2026 11,400 0.2 (1.79%) 4,100 46.73 0 0 11,200 11,950 10,450
18/08/2026 11,200 -0.5 (-4.27%) 3,000 33.6 0 0 11,700 12,500 10,900
17/08/2026 11,700 -0.15 (-1.27%) 900 10.57 0 0 11,850 12,650 11,050
14/08/2026 11,850 0.45 (3.95%) 200 2.37 0 0 11,400 12,150 10,650
13/08/2026 11,400 -0.65 (-5.39%) 4,700 53.31 0 0 12,050 12,850 11,250
12/08/2026 12,050 0.45 (3.88%) 100 1.21 0 0 11,600 12,400 10,800
11/08/2026 11,600 0.05 (0.43%) 600 6.98 0 0 11,550 12,350 10,750
10/08/2026 11,550 0.55 (5%) 1,600 17.94 0 0 11,000 11,750 10,250
07/08/2026 11,000 -0.3 (-2.65%) 1,200 13.36 0 0 11,300 12,050 10,550
06/08/2026 11,300 0.3 (2.73%) 600 6.78 0 0 11,000 11,750 10,250
05/08/2026 11,000 -0.3 (-2.65%) 2,700 29.69 0 0 11,300 12,050 10,550
04/08/2026 11,300 0.25 (2.26%) 6,600 74.53 0 0 11,050 11,800 10,300
03/08/2026 11,050 -0.5 (-4.33%) 900 9.87 0 0 11,550 12,350 10,750
31/07/2026 11,550 0.35 (3.13%) 23,300 261.46 0 0 11,200 11,950 10,450
30/07/2026 11,200 -0.15 (-1.32%) 2,300 27.05 0 0 11,350 12,100 10,600
29/07/2026 11,350 0 (0%) 100 1.14 0 0 11,350 12,100 10,600
28/07/2026 11,350 -0.15 (-1.3%) 1,500 17.13 0 0 11,500 12,300 10,700
27/07/2026 11,500 0 (0%) 0 0 0 0 11,500 12,300 10,700
24/07/2026 11,500 0.45 (4.07%) 5,100 55.69 0 0 11,050 11,800 10,300
23/07/2026 11,050 -0.3 (-2.64%) 6,200 68.42 0 0 11,350 12,100 10,600
22/07/2026 11,350 -0.15 (-1.3%) 1,900 21.96 0 0 11,500 12,300 10,700
21/07/2026 11,500 0.75 (6.98%) 31,400 360.9 0 0 10,750 11,500 10,000
20/07/2026 10,750 -0.8 (-6.93%) 24,300 264.6 0 0 11,550 12,350 10,750
17/07/2026 11,550 0.45 (4.05%) 500 5.67 0 0 11,100 11,850 10,350
16/07/2026 11,100 -0.4 (-3.48%) 1,400 15.41 0 0 11,500 12,300 10,700
15/07/2026 11,500 0 (0%) 0 0 0 0 11,500 12,300 10,700
14/07/2026 11,500 0.35 (3.14%) 4,100 45.26 0 0 11,150 11,900 10,400
13/07/2026 11,150 0.05 (0.45%) 100 1.12 0 0 11,100 11,850 10,350
10/07/2026 11,100 -0.15 (-1.33%) 9,100 101.12 0 0 11,250 12,000 10,500
09/07/2026 11,250 -0.25 (-2.17%) 25,700 288.1 0 0 11,500 12,300 10,700
08/07/2026 11,500 0 (0%) 2,100 24.31 0 0 11,500 12,300 10,700
07/07/2026 11,500 0 (0%) 10,400 119.56 0 0 11,500 12,300 10,700
06/07/2026 11,500 0 (0%) 4,600 52.9 0 0 11,500 12,300 10,700
03/07/2026 11,500 -0.1 (-0.86%) 22,400 257.98 0 0 11,600 12,400 10,800
02/07/2026 11,600 0 (0%) 10,100 117.16 0 0 11,600 12,400 10,800
01/07/2026 11,600 -0.3 (-2.52%) 13,000 151.91 0 0 11,900 12,700 11,100
30/06/2026 11,900 0.2 (1.71%) 7,500 87.79 0 0 11,700 12,500 10,900
29/06/2026 11,700 0 (0%) 5,400 62.96 0 0 11,700 12,500 10,900
26/06/2026 11,700 0 (0%) 8,100 94.77 0 0 11,700 12,500 10,900
25/06/2026 11,700 -0.05 (-0.43%) 20,500 238.38 0 0 11,750 12,550 10,950
24/06/2026 11,750 0.05 (0.43%) 11,400 133.58 0 0 11,700 12,500 10,900
23/06/2026 11,700 0 (0%) 4,900 57.33 0 0 11,700 12,500 10,900
22/06/2026 11,700 -0.1 (-0.85%) 1,200 14.17 0 0 11,800 12,600 11,000
19/06/2026 11,800 0 (0%) 4,000 47.35 0 0 11,800 12,600 11,000
18/06/2026 11,800 -0.05 (-0.42%) 41,500 489.7 0 0 11,850 12,650 11,050
17/06/2026 11,850 0.05 (0.42%) 12,900 152.34 0 0 11,800 12,600 11,000
16/06/2026 11,800 0.05 (0.43%) 5,600 66.06 0 0 11,750 12,550 10,950
15/06/2026 11,750 0 (0%) 6,300 74.12 0 0 11,750 12,550 10,950
12/06/2026 11,750 -0.15 (-1.26%) 6,600 77.5 0 0 11,900 12,700 11,100
11/06/2026 11,900 -0.2 (-1.65%) 1,400 16.68 0 0 12,100 12,900 11,300
10/06/2026 12,100 0.3 (2.54%) 27,800 333.88 0 0 11,800 12,600 11,000
09/06/2026 11,800 0 (0%) 7,100 84.03 0 0 11,800 12,600 11,000
08/06/2026 11,800 -0.2 (-1.67%) 5,000 58.69 0 0 12,000 12,800 11,200
05/06/2026 12,000 0.1 (0.84%) 6,200 73.84 0 0 11,900 12,700 11,100
04/06/2026 11,900 -0.1 (-0.83%) 17,300 205.51 0 0 12,000 12,800 11,200
03/06/2026 12,000 0.05 (0.42%) 3,100 37.1 0 0 11,950 12,750 11,150
02/06/2026 11,950 0 (0%) 4,500 53.57 0 0 11,950 12,750 11,150
01/06/2026 11,950 0.1 (0.84%) 1,200 14.23 0 0 11,850 12,650 11,050
29/05/2026 11,850 0.05 (0.42%) 10,100 119.33 0 0 11,800 12,600 11,000
28/05/2026 11,800 0.05 (0.43%) 3,100 37.09 0 0 11,750 12,550 10,950
27/05/2026 11,750 0 (0%) 4,000 47.05 0 0 11,750 12,550 10,950
26/05/2026 11,750 0.05 (0.43%) 600 7.05 0 0 11,700 12,500 10,900
25/05/2026 11,700 -0.25 (-2.09%) 9,500 113.96 0 0 11,950 12,750 11,150
22/05/2026 11,950 0.15 (1.27%) 2,000 23.47 0 0 11,800 12,600 11,000
21/05/2026 11,800 0.2 (1.72%) 8,500 102.46 0 0 11,600 12,400 10,800
20/05/2026 11,600 -0.2 (-1.69%) 45,100 526.18 0 0 11,800 12,600 11,000
19/05/2026 11,800 0 (0%) 13,700 161.46 0 0 11,800 12,600 11,000
18/05/2026 11,800 -0.1 (-0.84%) 56,100 653.35 0 0 11,900 12,700 11,100
15/05/2026 11,900 -0.4 (-3.25%) 15,500 183.52 0 0 12,300 13,150 11,450
14/05/2026 12,300 0.25 (2.07%) 10,600 126.53 0 0 12,050 12,850 11,250
13/05/2026 12,050 0.1 (0.84%) 7,400 88.38 0 0 11,950 12,750 11,150
12/05/2026 11,950 0.3 (2.58%) 18,100 219.4 0 0 11,650 12,450 10,850
11/05/2026 11,650 -0.35 (-2.92%) 118,900 1,385.87 0 0 12,000 12,800 11,200
08/05/2026 12,000 -0.3 (-2.44%) 36,300 437.1 0 0 12,300 13,150 11,450
07/05/2026 12,300 0 (0%) 11,400 140.34 0 0 12,300 13,150 11,450
06/05/2026 12,300 0.15 (1.23%) 29,000 359.43 0 0 12,150 13,000 11,300
05/05/2026 12,150 -0.35 (-2.8%) 37,900 460.71 0 0 12,500 13,350 11,650
04/05/2026 12,500 -0.3 (-2.34%) 26,900 339.48 0 0 12,800 13,650 11,950
29/04/2026 12,800 -0.2 (-1.54%) 65,100 831.67 0 0 13,000 13,900 12,100
28/04/2026 13,000 -0.65 (-4.76%) 27,000 356.28 0 0 13,650 14,600 12,700
24/04/2026 13,650 -0.15 (-1.09%) 20,200 273.89 0 0 13,800 14,750 12,850
23/04/2026 13,800 -0.2 (-1.43%) 83,800 1,157.04 0 0 14,000 14,950 13,050
22/04/2026 14,000 -0.2 (-1.41%) 36,400 509.6 0 0 14,200 15,150 13,250
21/04/2026 14,200 0.4 (2.9%) 97,500 1,350.83 0 0 13,800 14,750 12,850
20/04/2026 13,800 -0.45 (-3.16%) 150,800 2,154.59 0 0 14,250 15,200 13,300
17/04/2026 14,250 0.9 (6.74%) 420,700 5,994.85 0 0 13,350 14,250 12,450
16/04/2026 13,350 0.85 (6.8%) 152,300 2,033.21 0 0 12,500 13,350 11,650
15/04/2026 12,500 0.8 (6.84%) 238,000 2,953.15 0 0 11,700 12,500 10,900
14/04/2026 11,700 0 (0%) 5,400 61.93 0 0 11,700 12,500 10,900
13/04/2026 11,700 -0.1 (-0.85%) 62,000 707.58 0 0 11,800 12,600 11,000
10/04/2026 11,800 0.3 (2.61%) 32,100 366.03 0 0 11,500 12,300 10,700
09/04/2026 11,500 -0.1 (-0.86%) 5,700 64.99 0 0 11,600 12,400 10,800
08/04/2026 11,600 0.2 (1.75%) 18,500 208.3 0 0 11,400 12,150 10,650
07/04/2026 11,400 0 (0%) 152,300 1,766.58 0 0 11,400 12,150 10,650
06/04/2026 11,400 -0.05 (-0.44%) 10,000 116.03 0 0 11,450 12,250 10,650
03/04/2026 11,450 0 (0%) 19,400 214.58 0 0 11,450 12,250 10,650
02/04/2026 11,450 -0.3 (-2.55%) 2,300 26.29 0 0 11,750 12,550 10,950
01/04/2026 11,750 0 (0%) 7,100 82.03 0 0 11,750 12,550 10,950
31/03/2026 11,750 -0.05 (-0.42%) 36,500 432.81 0 0 11,800 12,600 11,000
30/03/2026 11,800 -0.55 (-4.45%) 106,400 1,233.21 0 0 12,350 13,200 11,500
27/03/2026 12,350 -0.25 (-1.98%) 104,700 1,242.26 0 0 12,600 13,450 11,750

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