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 1,670 0.1 (6.37%) 2,882,100 4,780.05 0 0 1,570 1,670 1,470
24/09/2026 1,570 0.1 (6.8%) 1,387,800 2,141.05 0 0 1,470 1,570 1,370
23/09/2026 1,470 0 (0%) 682,700 1,009.65 0 0 1,470 1,570 1,370
22/09/2026 1,470 0 (0%) 392,700 578.28 0 0 1,470 1,570 1,370
21/09/2026 1,470 0.01 (0.68%) 643,400 936.18 0 0 1,460 1,560 1,360
18/09/2026 1,460 0.01 (0.69%) 550,600 810.23 0 0 1,450 1,550 1,350
17/09/2026 1,450 0 (0%) 441,700 644.11 0 0 1,450 1,550 1,350
16/09/2026 1,450 -0.04 (-2.68%) 499,500 738.17 0 0 1,490 1,590 1,390
15/09/2026 1,490 0.07 (4.93%) 878,800 1,287.79 0 0 1,420 1,510 1,330
14/09/2026 1,420 -0.06 (-4.05%) 1,251,500 1,782.92 0 0 1,480 1,580 1,380
11/09/2026 1,480 -0.08 (-5.13%) 2,108,100 3,132.34 0 0 1,560 1,660 1,460
10/09/2026 1,560 -0.01 (-0.64%) 577,600 899.85 0 0 1,570 1,670 1,470
09/09/2026 1,570 0 (0%) 599,900 953.39 0 0 1,570 1,670 1,470
08/09/2026 1,570 -0.09 (-5.42%) 2,091,300 3,321.35 0 0 1,660 1,770 1,550
07/09/2026 1,660 -0.03 (-1.78%) 681,800 1,146.18 0 0 1,690 1,800 1,580
04/09/2026 1,690 0 (0%) 775,100 1,309.85 0 0 1,690 1,800 1,580
03/09/2026 1,690 -0.01 (-0.59%) 386,200 651.87 0 0 1,700 1,810 1,590
28/08/2026 1,700 0 (0%) 531,200 905.11 0 0 1,700 1,810 1,590
27/08/2026 1,700 -0.04 (-2.3%) 793,000 1,364.64 0 0 1,740 1,860 1,620
26/08/2026 1,740 0.03 (1.75%) 358,900 616.35 0 0 1,710 1,820 1,600
25/08/2026 1,710 0.01 (0.59%) 661,500 1,133.96 0 0 1,700 1,810 1,590
24/08/2026 1,700 -0.08 (-4.49%) 784,700 1,377.17 0 0 1,780 1,900 1,660
21/08/2026 1,780 0.01 (0.56%) 484,300 853.08 0 0 1,770 1,890 1,650
20/08/2026 1,770 0.01 (0.57%) 420,100 740.55 0 0 1,760 1,880 1,640
19/08/2026 1,760 -0.02 (-1.12%) 315,800 557.03 0 0 1,780 1,900 1,660
18/08/2026 1,780 -0.02 (-1.11%) 189,000 338.53 0 0 1,800 1,920 1,680
17/08/2026 1,800 -0.01 (-0.55%) 171,400 308.64 0 0 1,810 1,930 1,690
14/08/2026 1,810 -0.01 (-0.55%) 286,900 519.13 0 0 1,820 1,940 1,700
13/08/2026 1,820 -0.03 (-1.62%) 410,800 750.09 0 0 1,850 1,970 1,730
12/08/2026 1,850 0.04 (2.21%) 741,800 1,380.84 0 0 1,810 1,930 1,690
11/08/2026 1,810 0 (0%) 345,700 627.13 0 0 1,810 1,930 1,690
10/08/2026 1,810 0 (0%) 443,600 802.64 0 0 1,810 1,930 1,690
07/08/2026 1,810 -0.01 (-0.55%) 377,100 682.72 0 0 1,820 1,940 1,700
06/08/2026 1,820 0.01 (0.55%) 307,700 558.98 0 0 1,810 1,930 1,690
05/08/2026 1,810 -0.02 (-1.09%) 314,200 576.46 0 0 1,830 1,950 1,710
04/08/2026 1,830 0.03 (1.67%) 555,700 1,020.44 0 0 1,800 1,920 1,680
03/08/2026 1,800 -0.01 (-0.55%) 528,000 942.54 0 0 1,810 1,930 1,690
31/07/2026 1,810 -0.01 (-0.55%) 847,200 1,535.07 0 0 1,820 1,940 1,700
30/07/2026 1,820 0.02 (1.11%) 309,900 563.78 0 0 1,800 1,920 1,680
29/07/2026 1,800 -0.03 (-1.64%) 450,100 814.21 0 0 1,830 1,950 1,710
28/07/2026 1,830 -0.02 (-1.08%) 234,600 429.05 0 0 1,850 1,970 1,730
27/07/2026 1,850 0 (0%) 283,200 521.44 0 0 1,850 1,970 1,730
24/07/2026 1,850 -0.05 (-2.63%) 324,200 602.26 0 0 1,900 2,030 1,770
23/07/2026 1,900 -0.01 (-0.52%) 758,000 1,435.27 0 0 1,910 2,040 1,780
22/07/2026 1,910 -0.01 (-0.52%) 485,300 925.49 0 0 1,920 2,050 1,790
21/07/2026 1,920 -0.02 (-1.03%) 420,000 805.23 0 0 1,940 2,070 1,810
20/07/2026 1,940 -0.07 (-3.48%) 720,300 1,412.7 0 0 2,010 2,150 1,870
17/07/2026 2,010 0 (0%) 297,000 595.25 0 0 2,010 2,150 1,870
16/07/2026 2,010 0.01 (0.5%) 336,000 669.78 0 0 2,000 2,140 1,860
15/07/2026 2,000 0 (0%) 466,300 923.52 0 0 2,000 2,140 1,860
14/07/2026 2,000 0 (0%) 487,200 970.74 0 0 2,000 2,140 1,860
13/07/2026 2,000 -0.03 (-1.48%) 516,400 1,036.74 0 0 2,030 2,170 1,890
10/07/2026 2,030 -0.03 (-1.46%) 252,800 518.07 0 0 2,060 2,200 1,920
09/07/2026 2,060 0 (0%) 421,700 865.02 0 0 2,060 2,200 1,920
08/07/2026 2,060 0 (0%) 376,400 776.25 0 0 2,060 2,200 1,920
07/07/2026 2,060 -0.01 (-0.48%) 438,600 911.41 0 0 2,070 2,210 1,930
06/07/2026 2,070 -0.02 (-0.96%) 353,300 734.56 0 0 2,090 2,230 1,950
03/07/2026 2,090 0.02 (0.97%) 736,800 1,553.25 0 0 2,070 2,210 1,930
02/07/2026 2,070 -0.03 (-1.43%) 1,024,000 2,119.4 0 0 2,100 2,240 1,960
01/07/2026 2,100 0 (0%) 288,600 605.4 0 0 2,100 2,240 1,960
30/06/2026 2,100 -0.02 (-0.94%) 478,900 1,008.76 0 0 2,120 2,260 1,980
29/06/2026 2,120 0.02 (0.95%) 581,700 1,235.54 0 0 2,100 2,240 1,960
26/06/2026 2,100 -0.04 (-1.87%) 444,400 939.43 0 0 2,140 2,280 2,000
25/06/2026 2,140 0.03 (1.42%) 720,700 1,527.6 0 0 2,110 2,250 1,970
24/06/2026 2,110 -0.05 (-2.31%) 783,100 1,678.53 0 0 2,160 2,310 2,010
23/06/2026 2,160 -0.04 (-1.82%) 554,900 1,211.95 0 0 2,200 2,350 2,050
22/06/2026 2,200 -0.02 (-0.9%) 640,400 1,419.82 0 0 2,220 2,370 2,070
19/06/2026 2,220 -0.03 (-1.33%) 325,200 727.81 0 0 2,250 2,400 2,100
18/06/2026 2,250 0 (0%) 253,800 569.75 0 0 2,250 2,400 2,100
17/06/2026 2,250 0.02 (0.9%) 312,600 699.74 0 0 2,230 2,380 2,080
16/06/2026 2,230 -0.03 (-1.33%) 938,000 2,102.53 0 0 2,260 2,410 2,110
15/06/2026 2,260 0.02 (0.89%) 420,600 948.13 0 0 2,240 2,390 2,090
12/06/2026 2,240 0.01 (0.45%) 367,400 824.36 0 0 2,230 2,380 2,080
11/06/2026 2,230 -0.02 (-0.89%) 383,100 856.84 0 0 2,250 2,400 2,100
10/06/2026 2,250 0.03 (1.35%) 740,200 1,670.66 0 0 2,220 2,370 2,070
09/06/2026 2,220 -0.01 (-0.45%) 654,300 1,445.98 0 0 2,230 2,380 2,080
08/06/2026 2,230 -0.04 (-1.76%) 843,700 1,899.34 0 0 2,270 2,420 2,120
05/06/2026 2,270 0 (0%) 484,400 1,099.43 0 0 2,270 2,420 2,120
04/06/2026 2,270 0 (0%) 445,000 1,014.17 0 0 2,270 2,420 2,120
03/06/2026 2,270 -0.03 (-1.3%) 670,900 1,545.6 0 0 2,300 2,460 2,140
02/06/2026 2,300 -0.12 (-4.96%) 695,000 1,647.72 0 0 2,420 2,580 2,260
01/06/2026 2,420 0.15 (6.61%) 2,184,500 5,221.02 0 0 2,270 2,420 2,120
29/05/2026 2,270 -0.01 (-0.44%) 595,500 1,352.49 0 0 2,280 2,430 2,130
28/05/2026 2,280 0 (0%) 413,900 946.75 0 0 2,280 2,430 2,130
27/05/2026 2,280 0.02 (0.88%) 450,900 1,024.92 0 0 2,260 2,410 2,110
26/05/2026 2,260 -0.01 (-0.44%) 330,600 752.58 0 0 2,270 2,420 2,120
25/05/2026 2,270 -0.02 (-0.87%) 560,100 1,279.05 0 0 2,290 2,450 2,130
22/05/2026 2,290 -0.06 (-2.55%) 816,300 1,887.93 0 0 2,350 2,510 2,190
21/05/2026 2,350 0.01 (0.43%) 756,500 1,757.59 0 0 2,340 2,500 2,180
20/05/2026 2,340 -0.05 (-2.09%) 603,000 1,423.17 0 0 2,390 2,550 2,230
19/05/2026 2,390 -0.01 (-0.42%) 472,800 1,134.26 0 0 2,400 2,560 2,240
18/05/2026 2,400 -0.06 (-2.44%) 1,129,400 2,717.51 0 0 2,460 2,630 2,290
15/05/2026 2,460 0.03 (1.23%) 445,300 1,093.06 0 0 2,430 2,600 2,260
14/05/2026 2,430 -0.02 (-0.82%) 311,500 763.54 0 0 2,450 2,620 2,280
13/05/2026 2,450 -0.04 (-1.61%) 1,750,000 4,225.52 0 0 2,490 2,660 2,320
12/05/2026 2,490 -0.05 (-1.97%) 1,063,900 2,671.33 0 0 2,540 2,710 2,370
11/05/2026 2,540 -0.04 (-1.55%) 655,300 1,677.1 0 0 2,580 2,760 2,400
08/05/2026 2,580 -0.02 (-0.77%) 430,900 1,112.06 0 0 2,600 2,780 2,420
07/05/2026 2,600 0.01 (0.39%) 530,100 1,372.64 0 0 2,590 2,770 2,410
06/05/2026 2,590 -0.02 (-0.77%) 475,800 1,238.95 0 0 2,610 2,790 2,430
05/05/2026 2,610 -0.04 (-1.51%) 406,300 1,063.36 0 0 2,650 2,830 2,470
04/05/2026 2,650 0.02 (0.76%) 286,800 759.59 0 0 2,630 2,810 2,450
29/04/2026 2,630 0.01 (0.38%) 2,332,300 6,194.8 0 0 2,620 2,800 2,440
28/04/2026 2,620 0.02 (0.77%) 413,700 1,080.46 0 0 2,600 2,780 2,420
24/04/2026 2,600 -0.04 (-1.52%) 484,800 1,266.5 60,000 158.4 2,640 2,820 2,460
23/04/2026 2,640 0 (0%) 694,000 1,833.95 0 0 2,640 2,820 2,460
22/04/2026 2,640 0.01 (0.38%) 340,500 900.21 0 0 2,630 2,810 2,450
21/04/2026 2,630 -0.02 (-0.75%) 559,700 1,478.22 0 0 2,650 2,830 2,470
20/04/2026 2,650 0.01 (0.38%) 716,100 1,894.03 0 0 2,640 2,820 2,460
17/04/2026 2,640 -0.02 (-0.75%) 485,800 1,291.63 0 0 2,660 2,840 2,480
16/04/2026 2,660 -0.01 (-0.37%) 337,500 898.1 0 0 2,670 2,850 2,490
15/04/2026 2,670 -0.01 (-0.37%) 466,100 1,250.64 0 0 2,680 2,860 2,500
14/04/2026 2,680 0.03 (1.13%) 468,800 1,246.75 0 0 2,650 2,830 2,470
13/04/2026 2,650 -0.02 (-0.75%) 326,200 872.24 0 0 2,670 2,850 2,490
10/04/2026 2,670 -0.04 (-1.48%) 490,500 1,323.23 0 0 2,710 2,890 2,530
09/04/2026 2,710 0.03 (1.12%) 803,400 2,164. 0 0 2,680 2,860 2,500
08/04/2026 2,680 0.09 (3.47%) 637,700 1,704.61 0 0 2,590 2,770 2,410
07/04/2026 2,590 -0.01 (-0.38%) 447,900 1,144.97 0 0 2,600 2,780 2,420
06/04/2026 2,600 -0.02 (-0.76%) 448,700 1,168.55 0 0 2,620 2,800 2,440
03/04/2026 2,620 -0.03 (-1.13%) 483,700 1,271.34 0 0 2,650 2,830 2,470
02/04/2026 2,650 -0.05 (-1.85%) 302,400 807.9 0 0 2,700 2,880 2,520
01/04/2026 2,700 0.01 (0.37%) 631,800 1,697.37 0 0 2,690 2,870 2,510
31/03/2026 2,690 0.01 (0.37%) 408,400 1,106.6 0 0 2,680 2,860 2,500
30/03/2026 2,680 0.03 (1.13%) 722,800 1,902.16 0 0 2,650 2,830 2,470
27/03/2026 2,650 0.01 (0.38%) 423,600 1,128.73 0 0 2,640 2,820 2,460

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