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 -0.1 (-0.91%) 69,700 766.18 0 0 11,000 11,750 10,250
24/09/2026 11,000 0 (0%) 9,500 103.26 0 0 11,000 11,750 10,250
23/09/2026 11,000 -0.05 (-0.45%) 23,400 255.83 0 0 11,050 11,800 10,300
22/09/2026 11,050 -0.1 (-0.9%) 18,800 207.44 0 0 11,150 11,900 10,400
21/09/2026 11,150 0 (0%) 8,900 97.72 0 0 11,150 11,900 10,400
18/09/2026 11,150 0 (0%) 26,700 297.83 0 0 11,150 11,900 10,400
17/09/2026 11,150 0.15 (1.36%) 43,500 482.35 0 0 11,000 11,750 10,250
16/09/2026 11,000 0 (0%) 48,300 531.32 0 0 11,000 11,750 10,250
15/09/2026 11,000 -0.05 (-0.45%) 300,400 3,315.4 0 0 11,050 11,800 10,300
14/09/2026 11,050 -0.2 (-1.78%) 343,600 3,795.37 60,000 717 11,250 12,000 10,500
11/09/2026 11,250 -0.1 (-0.88%) 266,400 3,021.21 0 0 11,350 12,100 10,600
10/09/2026 11,350 0 (0%) 257,000 2,914.13 0 0 11,350 12,100 10,600
09/09/2026 11,350 -0.05 (-0.44%) 317,000 3,555.49 0 0 11,400 12,150 10,650
08/09/2026 11,400 0.1 (0.88%) 148,400 1,651.96 100,000 1,060 11,300 12,050 10,550
07/09/2026 11,300 0.05 (0.44%) 314,700 3,555.19 0 0 11,250 12,000 10,500
04/09/2026 11,250 -0.1 (-0.88%) 94,700 1,061.2 0 0 11,350 12,100 10,600
03/09/2026 11,350 -0.2 (-1.73%) 76,900 867.95 0 0 11,550 12,350 10,750
28/08/2026 11,550 -0.1 (-0.86%) 49,200 566.4 0 0 11,650 12,450 10,850
27/08/2026 11,650 -0.1 (-0.85%) 21,300 249.84 0 0 11,750 12,550 10,950
26/08/2026 11,750 -0.05 (-0.42%) 79,900 931.41 0 0 11,800 12,600 11,000
25/08/2026 11,800 0 (0%) 241,000 2,830.57 0 0 11,800 12,600 11,000
24/08/2026 11,800 0.2 (1.72%) 404,900 4,747.4 0 0 11,600 12,400 10,800
21/08/2026 11,600 0.25 (2.2%) 153,700 1,771.01 0 0 11,350 12,100 10,600
20/08/2026 11,350 -0.15 (-1.3%) 64,100 730.01 0 0 11,500 12,300 10,700
19/08/2026 11,500 0.1 (0.88%) 207,600 2,395.32 0 0 11,400 12,150 10,650
18/08/2026 11,400 -0.25 (-2.15%) 262,500 3,061.8 0 0 11,650 12,450 10,850
17/08/2026 11,650 0.45 (4.02%) 474,600 5,475.7 0 0 11,200 11,950 10,450
14/08/2026 11,200 0.1 (0.9%) 146,000 1,607.09 0 0 11,100 11,850 10,350
13/08/2026 11,100 -0.2 (-1.77%) 113,700 1,271.91 0 0 11,300 12,050 10,550
12/08/2026 11,300 -0.1 (-0.88%) 43,700 493.49 0 0 11,400 12,150 10,650
11/08/2026 11,400 0.05 (0.44%) 588,900 6,675.82 0 0 11,350 12,100 10,600
10/08/2026 11,350 -0.05 (-0.44%) 104,500 1,171.44 0 0 11,400 12,150 10,650
07/08/2026 11,400 -0.2 (-1.72%) 58,800 668.92 0 0 11,600 12,400 10,800
06/08/2026 11,600 -0.1 (-0.85%) 232,000 2,655.2 130,000 1,618.5 11,700 12,500 10,900
05/08/2026 11,700 0.7 (6.36%) 3,030,400 35,370.37 0 0 11,000 11,750 10,250
04/08/2026 11,000 0.3 (2.8%) 1,033,400 11,515.44 0 0 10,700 11,400 9,960
03/08/2026 10,700 0.1 (0.94%) 69,700 744.65 0 0 10,600 11,300 9,860
31/07/2026 10,600 0.1 (0.95%) 239,000 2,534.39 0 0 10,500 11,200 9,770
30/07/2026 10,500 -0.05 (-0.47%) 63,900 672.7 130,000 1,277.9 10,550 11,250 9,820
29/07/2026 10,550 0.05 (0.48%) 211,100 2,177.95 0 0 10,500 11,200 9,770
28/07/2026 10,500 0 (0%) 469,100 4,833.21 0 0 10,500 11,200 9,770
27/07/2026 10,500 0 (0%) 166,900 1,720.61 0 0 10,500 11,200 9,770
24/07/2026 10,500 -0.1 (-0.94%) 27,300 285.72 0 0 10,600 11,300 9,860
23/07/2026 10,600 0 (0%) 55,100 576.94 0 0 10,600 11,300 9,860
22/07/2026 10,600 0.15 (1.44%) 48,800 508.58 0 0 10,450 11,150 9,720
21/07/2026 10,450 -0.1 (-0.95%) 399,900 4,200.68 0 0 10,550 11,250 9,820
20/07/2026 10,550 -0.75 (-6.64%) 293,000 3,178.76 0 0 11,300 12,050 10,550
17/07/2026 11,300 -0.25 (-2.16%) 88,000 1,001.16 0 0 11,550 12,350 10,750
16/07/2026 11,550 -0.05 (-0.43%) 52,600 602.86 0 0 11,600 12,400 10,800
15/07/2026 11,600 -0.1 (-0.85%) 353,100 4,122.26 0 0 11,700 12,500 10,900
14/07/2026 11,700 0.2 (1.74%) 337,400 3,931.26 0 0 11,500 12,300 10,700
13/07/2026 11,500 0 (0%) 283,400 3,255.25 0 0 11,500 12,300 10,700
10/07/2026 11,500 -0.3 (-2.54%) 195,400 2,280.36 0 0 11,800 12,600 11,000
09/07/2026 11,800 0.35 (3.06%) 776,900 9,105.3 0 0 11,450 12,250 10,650
08/07/2026 11,450 0.1 (0.88%) 142,900 1,641.16 0 0 11,350 12,100 10,600
07/07/2026 11,350 0.05 (0.44%) 108,700 1,226.32 0 0 11,300 12,050 10,550
06/07/2026 11,300 -0.15 (-1.31%) 105,600 1,193.51 0 0 11,450 12,250 10,650
03/07/2026 11,450 -0.05 (-0.43%) 117,000 1,328.81 0 0 11,500 12,300 10,700
02/07/2026 11,500 -0.2 (-1.71%) 185,400 2,149.77 0 0 11,700 12,500 10,900
01/07/2026 11,700 0 (0%) 130,600 1,521.95 0 0 11,700 12,500 10,900
30/06/2026 11,700 0.1 (0.86%) 220,100 2,569.31 0 0 11,600 12,400 10,800
29/06/2026 11,600 0.15 (1.31%) 240,800 2,794 0 0 11,450 12,250 10,650
26/06/2026 11,450 -0.25 (-2.14%) 144,700 1,686.22 0 0 11,700 12,500 10,900
25/06/2026 11,700 0.35 (3.08%) 521,700 6,037.76 0 0 11,350 12,100 10,600
24/06/2026 11,350 0.15 (1.34%) 1,075,900 12,147.91 0 0 11,200 11,950 10,450
23/06/2026 11,200 -0.25 (-2.18%) 438,800 4,958.05 0 0 11,450 12,250 10,650
22/06/2026 11,450 0.25 (2.23%) 1,293,600 14,737.03 525,691 5,782.6 11,200 11,950 10,450
19/06/2026 11,200 0.7 (6.67%) 3,816,800 42,483.38 0 0 10,500 11,200 9,770
18/06/2026 10,500 -0.1 (-0.94%) 217,000 2,283.97 0 0 10,600 11,300 9,860
17/06/2026 10,600 0.2 (1.92%) 1,009,200 10,558.26 0 0 10,400 11,100 9,680
16/06/2026 10,400 0 (0%) 620,800 6,442.47 0 0 10,400 11,100 9,680
15/06/2026 10,400 -0.05 (-0.48%) 301,900 3,119.65 0 0 10,450 11,150 9,720
12/06/2026 10,450 -0.05 (-0.48%) 634,900 6,567.37 0 0 10,500 11,200 9,770
11/06/2026 10,500 -0.05 (-0.47%) 207,900 2,166.3 0 0 10,550 11,250 9,820
10/06/2026 10,550 0.05 (0.48%) 356,400 3,734.72 0 0 10,500 11,200 9,770
09/06/2026 10,500 0 (0%) 328,100 3,449.19 0 0 10,500 11,200 9,770
08/06/2026 10,500 -0.2 (-1.87%) 166,500 1,744.43 0 0 10,700 11,400 9,960
05/06/2026 10,700 0 (0%) 154,000 1,637.81 0 0 10,700 11,400 9,960
04/06/2026 10,700 -0.05 (-0.47%) 219,100 2,331.86 0 0 10,750 11,500 10,000
03/06/2026 10,750 0.45 (4.37%) 1,272,600 13,431.18 0 0 10,300 11,000 9,580
02/06/2026 10,300 -0.15 (-1.44%) 256,900 2,661.31 0 0 10,450 11,150 9,720
01/06/2026 10,450 0.05 (0.48%) 1,439,100 14,773.5 0 0 10,400 11,100 9,680
29/05/2026 10,400 0.1 (0.97%) 2,739,000 28,269.62 280,900 2,691.02 10,300 11,000 9,580
28/05/2026 10,300 -0.3 (-2.83%) 2,994,200 31,038.1 1,000,000 10,000 10,600 11,300 9,860
27/05/2026 10,600 0.3 (2.91%) 1,794,400 18,836.48 1,000,000 10,000 10,300 11,000 9,580
26/05/2026 10,300 0 (0%) 491,500 5,055.95 1,525,691 15,256.91 10,300 11,000 9,580
25/05/2026 10,300 0 (0%) 158,800 1,633.74 1,525,691 15,256.91 10,300 11,000 9,580
22/05/2026 10,300 -0.05 (-0.48%) 213,000 2,192.3 0 0 10,350 11,050 9,630
21/05/2026 10,350 0 (0%) 615,000 6,342.74 0 0 10,350 11,050 9,630
20/05/2026 10,350 -0.15 (-1.43%) 233,800 2,408.52 0 0 10,500 11,200 9,770
19/05/2026 10,500 -0.1 (-0.94%) 187,600 1,960.48 0 0 10,600 11,300 9,860
18/05/2026 10,600 -0.05 (-0.47%) 201,900 2,126.76 0 0 10,650 11,350 9,910
15/05/2026 10,650 -0.05 (-0.47%) 329,300 3,479.74 0 0 10,700 11,400 9,960
14/05/2026 10,700 0.05 (0.47%) 141,400 1,518.02 0 0 10,650 11,350 9,910
13/05/2026 10,650 -0.05 (-0.47%) 211,800 2,241.85 0 0 10,700 11,400 9,960
12/05/2026 10,700 0 (0%) 278,400 2,937.98 0 0 10,700 11,400 9,960
11/05/2026 10,700 -0.1 (-0.93%) 302,000 3,197.09 0 0 10,800 11,550 10,050
08/05/2026 10,800 -0.1 (-0.92%) 220,500 2,382.74 0 0 10,900 11,650 10,150
07/05/2026 10,900 -0.05 (-0.46%) 217,000 2,372.59 0 0 10,950 11,700 10,200
06/05/2026 10,950 0 (0%) 250,800 2,727.51 0 0 10,950 11,700 10,200
05/05/2026 10,950 0 (0%) 233,900 2,537.44 0 0 10,950 11,700 10,200
04/05/2026 10,950 0.15 (1.39%) 375,500 4,101.24 0 0 10,800 11,550 10,050
29/04/2026 10,800 -0.05 (-0.46%) 281,900 3,040.24 0 0 10,850 11,600 10,100
28/04/2026 10,850 0.05 (0.46%) 545,200 5,945.75 0 0 10,800 11,550 10,050
24/04/2026 10,800 -0.2 (-1.82%) 441,600 4,772.65 0 0 11,000 11,750 10,250
23/04/2026 11,000 -0.25 (-2.22%) 593,500 6,510.06 0 0 11,250 12,000 10,500
22/04/2026 11,250 -0.05 (-0.44%) 215,300 2,438.89 0 0 11,300 12,050 10,550
21/04/2026 11,300 0 (0%) 733,600 8,361.98 0 0 11,300 12,050 10,550
20/04/2026 11,300 0 (0%) 126,700 1,425.91 0 0 11,300 12,050 10,550
17/04/2026 11,300 0.05 (0.44%) 325,500 3,655.16 0 0 11,250 12,000 10,500
16/04/2026 11,250 0 (0%) 255,100 2,861.51 0 0 11,250 12,000 10,500
15/04/2026 11,250 -0.2 (-1.75%) 268,300 3,046.42 0 0 11,450 12,250 10,650
14/04/2026 11,450 -0.05 (-0.43%) 521,600 5,997.77 0 0 11,500 12,300 10,700
13/04/2026 11,500 -0.1 (-0.86%) 540,300 6,197.57 0 0 11,600 12,400 10,800
10/04/2026 11,600 0 (0%) 562,500 6,541.47 0 0 11,600 12,400 10,800
09/04/2026 11,600 -0.2 (-1.69%) 459,900 5,328.28 0 0 11,800 12,600 11,000
08/04/2026 11,800 0.3 (2.61%) 847,400 9,896.83 0 0 11,500 12,300 10,700
07/04/2026 11,500 0.15 (1.32%) 523,900 5,969.11 66,000 792 11,350 12,100 10,600
06/04/2026 11,350 -0.5 (-4.22%) 1,061,500 12,167.01 0 0 11,850 12,650 11,050
03/04/2026 11,850 0.1 (0.85%) 1,109,400 13,219.6 0 0 11,750 12,550 10,950
02/04/2026 11,750 -0.05 (-0.42%) 841,300 9,797.62 0 0 11,800 12,600 11,000
01/04/2026 11,800 0 (0%) 746,100 8,744.4 0 0 11,800 12,600 11,000
31/03/2026 11,800 -0.3 (-2.48%) 2,135,300 25,135.56 0 0 12,100 12,900 11,300
30/03/2026 12,100 -0.3 (-2.42%) 925,300 11,349.02 0 0 12,400 13,250 11,550
27/03/2026 12,400 0.15 (1.22%) 1,305,300 15,930.67 0 0 12,250 13,100 11,400
26/03/2026 12,250 -0.15 (-1.21%) 1,213,800 15,188.11 0 0 12,400 13,250 11,550
25/03/2026 12,400 0.8 (6.9%) 4,485,400 55,344.31 0 0 11,600 12,400 10,800

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