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
29/09/2026 20,000 0.1 (0.5%) 27,800 553.54 0 0 19,900 22,800 17,000
28/09/2026 19,900 -0.2 (-1.%) 30,002 597.25 0 0 20,100 23,100 17,100
25/09/2026 20,100 0.2 (1.01%) 27,176 546.01 0 0 19,900 22,800 17,000
24/09/2026 20,000 0 (0%) 112,493 2,243.46 0 0 20,000 23,000 17,000
23/09/2026 19,800 0 (0%) 87,200 1,739.97 0 0 19,800 22,700 16,900
22/09/2026 20,000 0.1 (0.5%) 17,000 337.21 0 0 19,900 22,800 17,000
21/09/2026 19,800 0 (0%) 3,806 75.56 0 0 19,800 22,700 16,900
18/09/2026 19,800 -0.2 (-1%) 29,551 584.75 0 0 20,000 23,000 17,000
17/09/2026 20,100 0.2 (1.01%) 5,400 107.85 0 0 19,900 22,800 17,000
16/09/2026 20,000 0 (0%) 22,008 437.96 0 0 20,000 23,000 17,000
15/09/2026 20,000 0.2 (1.01%) 6,400 128.01 0 0 19,800 22,700 16,900
14/09/2026 19,900 0 (0%) 9,018 178.65 0 0 19,900 22,800 17,000
11/09/2026 19,900 -0.1 (-0.5%) 50,804 1,008.85 0 0 20,000 23,000 17,000
10/09/2026 20,000 -0.1 (-0.5%) 19,925 398.49 0 0 20,100 23,100 17,100
09/09/2026 20,100 0 (0%) 6,800 136.8 0 0 20,100 23,100 17,100
08/09/2026 20,300 0.3 (1.5%) 10,400 208.93 0 0 20,000 23,000 17,000
07/09/2026 20,200 0.1 (0.5%) 4,026 80.51 0 0 20,100 23,100 17,100
04/09/2026 20,200 -0.2 (-0.98%) 24,100 484.01 0 0 20,400 23,400 17,400
03/09/2026 20,400 -0.2 (-0.97%) 9,701 197.92 0 0 20,600 23,600 17,600
28/08/2026 20,500 0.1 (0.49%) 20,800 427.61 0 0 20,400 23,400 17,400
27/08/2026 20,400 0 (0%) 8,907 182.01 0 0 20,400 23,400 17,400
26/08/2026 20,500 -0.3 (-1.44%) 30,318 619.21 0 0 20,800 23,900 17,700
25/08/2026 20,600 0.1 (0.49%) 8,154 169.19 0 0 20,500 23,500 17,500
24/08/2026 20,700 0.8 (4.02%) 93,881 1,925.2 0 0 19,900 22,800 17,000
21/08/2026 20,000 0.1 (0.5%) 24,136 479.95 0 0 19,900 22,800 17,000
20/08/2026 20,000 0.4 (2.04%) 12,500 249.3 0 0 19,600 22,500 16,700
19/08/2026 19,900 0 (0%) 20,600 404.31 0 0 19,900 22,800 17,000
18/08/2026 19,900 -0.1 (-0.5%) 4,401 87.68 0 0 20,000 23,000 17,000
17/08/2026 20,000 0 (0%) 2,283 45.71 0 0 20,000 23,000 17,000
14/08/2026 20,100 -0.3 (-1.47%) 27,676 552.43 0 0 20,400 23,400 17,400
13/08/2026 20,300 -0.1 (-0.49%) 23,331 475.75 0 0 20,400 23,400 17,400
12/08/2026 20,300 0.2 (1.%) 39,532 805.05 0 0 20,100 23,100 17,100
11/08/2026 20,200 0.5 (2.54%) 42,750 860.03 0 0 19,700 22,600 16,800
10/08/2026 19,800 0.1 (0.51%) 23,050 454.31 0 0 19,700 22,600 16,800
07/08/2026 19,700 0.1 (0.51%) 9,367 184.58 0 0 19,600 22,500 16,700
06/08/2026 19,500 -0.1 (-0.51%) 46,630 913.75 0 0 19,600 22,500 16,700
05/08/2026 19,700 0.1 (0.51%) 16,710 328.19 0 0 19,600 22,500 16,700
04/08/2026 19,600 0.1 (0.51%) 17,498 342.68 0 0 19,500 22,400 16,600
03/08/2026 19,800 0.2 (1.02%) 55,334 1,081.38 0 0 19,600 22,500 16,700
31/07/2026 19,600 -0.4 (-2%) 96,710 1,892.36 0 0 20,000 23,000 17,000
30/07/2026 20,000 0.5 (2.56%) 36,093 721.32 0 0 19,500 22,400 16,600
29/07/2026 19,800 0.3 (1.54%) 37,186 726.81 0 0 19,500 22,400 16,600
28/07/2026 19,400 -0.2 (-1.02%) 4,300 83.85 0 0 19,600 22,500 16,700
27/07/2026 19,600 0 (0%) 10,411 204.53 0 0 19,600 22,500 16,700
24/07/2026 19,700 0 (0%) 11,051 216.1 0 0 19,700 22,600 16,800
23/07/2026 19,900 0 (0%) 43,006 845.64 0 0 19,900 22,800 17,000
22/07/2026 19,900 -0.1 (-0.5%) 46,521 924.95 0 0 20,000 23,000 17,000
21/07/2026 20,000 -0.2 (-0.99%) 17,473 348.76 0 0 20,200 23,200 17,200
20/07/2026 20,100 -0.3 (-1.47%) 38,376 773.93 0 0 20,400 23,400 17,400
17/07/2026 20,400 -0.6 (-2.86%) 51,958 1,059.66 0 0 21,000 24,100 17,900
16/07/2026 20,900 -1 (-4.57%) 77,817 1,632.35 0 0 21,900 25,100 18,700
15/07/2026 22,000 0.1 (0.46%) 30,595 669.77 0 0 21,900 25,100 18,700
14/07/2026 21,900 -0.2 (-0.9%) 22,320 488.11 0 0 22,100 25,400 18,800
13/07/2026 22,000 -0.2 (-0.9%) 40,547 896.64 0 0 22,200 25,500 18,900
10/07/2026 22,300 -0.1 (-0.45%) 28,903 642.96 0 0 22,400 25,700 19,100
09/07/2026 22,500 0.1 (0.45%) 21,502 482.27 0 0 22,400 25,700 19,100
08/07/2026 22,500 0.1 (0.45%) 3,584 80.34 0 0 22,400 25,700 19,100
07/07/2026 22,500 0.1 (0.45%) 10,924 244.6 0 0 22,400 25,700 19,100
06/07/2026 22,400 -0.1 (-0.44%) 41,118 920.21 0 0 22,500 25,800 19,200
03/07/2026 22,600 0 (0%) 28,300 637.03 0 0 22,600 25,900 19,300
02/07/2026 22,700 -0.1 (-0.44%) 30,989 701.03 0 0 22,800 26,200 19,400
01/07/2026 22,800 0 (0%) 36,080 821.5 0 0 22,800 26,200 19,400
30/06/2026 23,000 0.5 (2.22%) 62,235 1,420.26 0 0 22,500 25,800 19,200
29/06/2026 22,500 0.2 (0.9%) 7,416 166.91 0 0 22,300 25,600 19,000
26/06/2026 22,500 0.1 (0.45%) 20,183 449.59 0 0 22,400 25,700 19,100
25/06/2026 22,400 -0.2 (-0.88%) 31,412 703.94 0 0 22,600 25,900 19,300
24/06/2026 22,700 0.1 (0.44%) 35,107 792.61 0 0 22,600 25,900 19,300
23/06/2026 22,600 0 (0%) 53,862 1,218.2 0 0 22,600 25,900 19,300
22/06/2026 22,700 -0.3 (-1.3%) 126,204 2,849.76 0 0 23,000 26,400 19,600
19/06/2026 23,000 0.2 (0.88%) 63,846 1,471.28 0 0 22,800 26,200 19,400
18/06/2026 23,000 0.7 (3.14%) 117,600 2,682.31 0 0 22,300 25,600 19,000
17/06/2026 22,200 -0.2 (-0.89%) 66,178 1,475.54 0 0 22,400 25,700 19,100
16/06/2026 22,600 0 (0%) 44,527 997.54 0 0 22,600 25,900 19,300
15/06/2026 22,400 -0.4 (-1.75%) 110,500 2,493.69 0 0 22,800 26,200 19,400
12/06/2026 22,700 -0.2 (-0.87%) 27,834 633.38 0 0 22,900 26,300 19,500
11/06/2026 22,800 -0.2 (-0.87%) 23,735 542.87 0 0 23,000 26,400 19,600
10/06/2026 23,000 -0.1 (-0.43%) 24,514 563.32 0 0 23,100 26,500 19,700
09/06/2026 23,000 0.6 (2.68%) 75,458 1,743.9 0 0 22,400 25,700 19,100
08/06/2026 22,300 -0.5 (-2.19%) 43,500 974.72 0 0 22,800 26,200 19,400
05/06/2026 22,800 0 (0%) 33,246 758.62 0 0 22,800 26,200 19,400
04/06/2026 22,900 0.5 (2.23%) 45,298 1,034.72 0 0 22,400 25,700 19,100
03/06/2026 22,600 0 (0%) 57,274 1,284.95 0 0 22,600 25,900 19,300
02/06/2026 22,600 -0.1 (-0.44%) 29,613 669.52 0 0 22,700 26,100 19,300
01/06/2026 22,700 -0.3 (-1.3%) 142,076 3,222.1 0 0 23,000 26,400 19,600
29/05/2026 23,000 -0.1 (-0.43%) 129,655 2,979.33 0 0 23,100 26,500 19,700
28/05/2026 23,000 -0.7 (-2.95%) 90,195 2,084.66 0 0 23,700 27,200 20,200
27/05/2026 23,500 0.1 (0.43%) 118,750 2,816.44 0 0 23,400 26,900 19,900
26/05/2026 23,500 -0.4 (-1.67%) 70,128 1,641.04 0 0 23,900 27,400 20,400
25/05/2026 23,900 -0.1 (-0.42%) 83,081 1,985.35 0 0 24,000 27,600 20,400
22/05/2026 24,100 -0.5 (-2.03%) 284,867 6,828.35 0 0 24,600 28,200 21,000
21/05/2026 24,800 -0.2 (-0.8%) 65,135 1,605. 0 0 25,000 28,700 21,300
20/05/2026 24,700 0.5 (2.07%) 104,007 2,599.58 0 0 24,200 27,800 20,600
19/05/2026 24,500 0.2 (0.82%) 71,170 1,722.96 0 0 24,300 27,900 20,700
18/05/2026 24,800 1.6 (6.9%) 174,151 4,231.75 0 0 23,200 26,600 19,800
15/05/2026 23,500 0.1 (0.43%) 71,015 1,648.43 0 0 23,400 26,900 19,900
14/05/2026 23,600 0 (0%) 48,234 1,129.82 0 0 23,600 27,100 20,100
13/05/2026 23,800 1 (4.39%) 122,548 2,887.96 0 0 22,800 26,200 19,400
12/05/2026 22,700 -0.4 (-1.73%) 40,290 920.55 0 0 23,100 26,500 19,700
11/05/2026 23,100 -1.2 (-4.94%) 172,572 3,977.91 0 0 24,300 27,900 20,700
08/05/2026 24,300 -1.4 (-5.45%) 168,737 4,092.03 0 0 25,700 29,500 21,900
07/05/2026 25,400 -0.9 (-3.42%) 81,790 2,101.59 0 0 26,300 30,200 22,400
06/05/2026 26,300 0 (0%) 30,776 808.25 0 0 26,300 30,200 22,400
05/05/2026 26,200 -1 (-3.68%) 99,693 2,621.68 0 0 27,200 31,200 23,200
04/05/2026 27,100 -0.1 (-0.37%) 62,306 1,693.13 0 0 27,200 31,200 23,200
29/04/2026 27,100 -0.3 (-1.09%) 83,439 2,272.79 0 0 27,400 31,500 23,300
28/04/2026 26,800 -1.2 (-4.29%) 48,932 1,338.71 0 0 28,000 32,200 23,800
24/04/2026 28,500 0 (0%) 158,514 4,433.86 0 0 28,500 32,700 24,300
23/04/2026 27,800 -2.2 (-7.33%) 254,907 7,272.01 0 0 30,000 34,500 25,500
22/04/2026 30,000 0 (0%) 29,201 877.02 0 0 30,000 34,500 25,500
21/04/2026 29,800 -1.5 (-4.79%) 185,990 5,576.87 0 0 31,300 35,900 26,700
20/04/2026 30,800 -1.7 (-5.23%) 125,258 3,916.9 0 0 32,500 37,300 27,700
17/04/2026 32,600 -0.2 (-0.61%) 35,535 1,155.48 0 0 32,800 37,700 27,900
16/04/2026 32,800 -0.9 (-2.67%) 51,654 1,694.71 0 0 33,700 38,700 28,700
15/04/2026 33,200 -0.1 (-0.3%) 79,363 2,671. 0 0 33,300 38,200 28,400
14/04/2026 33,700 0.8 (2.43%) 76,996 2,560.93 0 0 32,900 37,800 28,000
13/04/2026 33,200 -0.1 (-0.3%) 66,921 2,203.87 0 0 33,300 38,200 28,400
10/04/2026 33,200 0.5 (1.53%) 73,175 2,439.56 0 0 32,700 37,600 27,800
09/04/2026 32,700 -0.1 (-0.3%) 67,782 2,214.42 0 0 32,800 37,700 27,900
08/04/2026 33,300 1 (3.1%) 186,054 6,095.87 0 0 32,300 37,100 27,500
07/04/2026 32,000 -1.9 (-5.6%) 213,437 6,897.73 0 0 33,900 38,900 28,900
06/04/2026 32,800 -2.8 (-7.87%) 268,721 9,118.91 0 0 35,600 40,900 30,300
03/04/2026 35,100 -1.7 (-4.62%) 157,804 5,625.49 0 0 36,800 42,300 31,300
02/04/2026 36,900 -0.4 (-1.07%) 115,150 4,237.39 0 0 37,300 42,800 31,800
01/04/2026 36,800 -1.2 (-3.16%) 193,188 7,211.03 0 0 38,000 43,700 32,300
31/03/2026 38,000 -0.7 (-1.81%) 186,480 7,083.27 0 0 38,700 44,500 32,900
30/03/2026 39,000 0.9 (2.36%) 149,086 5,764.72 0 0 38,100 43,800 32,400

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