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
30/09/2026 6,290 0.05 (0.8%) 300 1.87 0 0 6,240 6,670 5,810
29/09/2026 6,240 0.24 (4%) 1,100 6.68 0 0 6,000 6,420 5,580
28/09/2026 6,000 -0.3 (-4.76%) 24,500 147.29 0 0 6,300 6,740 5,860
25/09/2026 6,300 0 (0%) 8,300 52.29 0 0 6,300 6,740 5,860
24/09/2026 6,300 0 (0%) 2,300 13.99 0 0 6,300 6,740 5,860
23/09/2026 6,300 -0.03 (-0.47%) 15,200 95.93 0 0 6,330 6,770 5,890
22/09/2026 6,330 0.14 (2.26%) 15,200 94.52 0 0 6,190 6,620 5,760
21/09/2026 6,190 0 (0%) 6,300 39 0 0 6,190 6,620 5,760
18/09/2026 6,190 -0.01 (-0.16%) 11,300 69.85 0 0 6,200 6,630 5,770
17/09/2026 6,200 0 (0%) 900 5.6 0 0 6,200 6,630 5,770
16/09/2026 6,200 0.2 (3.33%) 100 0.62 0 0 6,000 6,420 5,580
15/09/2026 6,000 0.04 (0.67%) 19,700 115.07 0 0 5,960 6,370 5,550
14/09/2026 5,960 -0.34 (-5.4%) 7,300 44.28 0 0 6,300 6,740 5,860
11/09/2026 6,300 -0.01 (-0.16%) 3,100 19.48 0 0 6,310 6,750 5,870
10/09/2026 6,310 -0.07 (-1.1%) 11,000 69.56 0 0 6,380 6,820 5,940
09/09/2026 6,380 -0.12 (-1.85%) 11,500 73.54 0 0 6,500 6,950 6,050
08/09/2026 6,500 -0.25 (-3.7%) 11,600 76.66 0 0 6,750 7,220 6,280
07/09/2026 6,750 0.28 (4.33%) 19,000 125.53 0 0 6,470 6,920 6,020
04/09/2026 6,470 -0.48 (-6.91%) 9,500 62.25 0 0 6,950 7,430 6,470
03/09/2026 6,950 -0.18 (-2.52%) 5,400 37.72 0 0 7,130 7,620 6,640
28/08/2026 7,130 0.14 (2.%) 100 0.71 0 0 6,990 7,470 6,510
27/08/2026 6,990 -0.01 (-0.14%) 500 3.51 0 0 7,000 7,490 6,510
26/08/2026 7,000 -0.14 (-1.96%) 9,400 65.82 0 0 7,140 7,630 6,650
25/08/2026 7,140 -0.03 (-0.42%) 5,300 37.91 1,700,000 11,339 7,170 7,670 6,670
24/08/2026 7,170 0.02 (0.28%) 400 2.78 2,171,000 14,437.15 7,150 7,650 6,650
21/08/2026 7,150 0.06 (0.85%) 21,400 149.76 0 0 7,090 7,580 6,600
20/08/2026 7,090 0.09 (1.29%) 100 0.71 0 0 7,000 7,490 6,510
19/08/2026 7,000 -0.16 (-2.23%) 500 3.48 0 0 7,160 7,660 6,660
18/08/2026 7,160 0 (0%) 0 0 0 0 7,160 7,660 6,660
17/08/2026 7,160 -0.03 (-0.42%) 900 6.25 0 0 7,190 7,690 6,690
14/08/2026 7,190 0 (0%) 1,800 12.58 0 0 7,190 7,690 6,690
13/08/2026 7,190 0.02 (0.28%) 3,300 23.35 919,553 6,133.42 7,170 7,670 6,670
12/08/2026 7,170 -0.03 (-0.42%) 1,800 12.8 0 0 7,200 7,700 6,700
11/08/2026 7,200 0.1 (1.41%) 82,300 589.03 0 0 7,100 7,590 6,610
10/08/2026 7,100 -0.07 (-0.98%) 13,500 95.31 0 0 7,170 7,670 6,670
07/08/2026 7,170 -0.01 (-0.14%) 10,200 69.77 0 0 7,180 7,680 6,680
06/08/2026 7,180 -0.01 (-0.14%) 1,900 13.34 0 0 7,190 7,690 6,690
05/08/2026 7,190 0.01 (0.14%) 9,800 70.35 0 0 7,180 7,680 6,680
04/08/2026 7,180 -0.01 (-0.14%) 100 0.72 0 0 7,190 7,690 6,690
03/08/2026 7,190 0.19 (2.71%) 10,100 70.71 0 0 7,000 7,490 6,510
31/07/2026 7,000 0 (0%) 1,000 6.88 0 0 7,000 7,490 6,510
30/07/2026 7,000 0.05 (0.72%) 8,400 58.55 0 0 6,950 7,430 6,470
29/07/2026 6,950 -0.08 (-1.14%) 1,700 11.72 0 0 7,030 7,520 6,540
28/07/2026 7,030 -0.05 (-0.71%) 2,600 18.27 0 0 7,080 7,570 6,590
27/07/2026 7,080 0.18 (2.61%) 6,300 43.44 0 0 6,900 7,380 6,420
24/07/2026 6,900 -0.29 (-4.03%) 3,000 20.75 0 0 7,190 7,690 6,690
23/07/2026 7,190 0.09 (1.27%) 8,900 62.68 0 0 7,100 7,590 6,610
22/07/2026 7,100 -0.2 (-2.74%) 4,000 27.93 0 0 7,300 7,810 6,790
21/07/2026 7,300 0.29 (4.14%) 1,400 9.69 0 0 7,010 7,500 6,520
20/07/2026 7,010 -0.29 (-3.97%) 16,900 116.43 0 0 7,300 7,810 6,790
17/07/2026 7,300 -0.18 (-2.41%) 9,500 70.01 0 0 7,480 8,000 6,960
16/07/2026 7,480 -0.1 (-1.32%) 9,700 70.83 0 0 7,580 8,110 7,050
15/07/2026 7,580 -0.02 (-0.26%) 7,300 54.06 0 0 7,600 8,130 7,070
14/07/2026 7,600 0 (0%) 27,900 209.74 0 0 7,600 8,130 7,070
13/07/2026 7,600 -0.14 (-1.81%) 14,100 106.59 0 0 7,740 8,280 7,200
10/07/2026 7,740 -0.01 (-0.13%) 15,900 120.33 0 0 7,750 8,290 7,210
09/07/2026 7,750 0.1 (1.31%) 29,800 226.06 0 0 7,650 8,180 7,120
08/07/2026 7,650 -0.13 (-1.67%) 30,900 236.14 0 0 7,780 8,320 7,240
07/07/2026 7,780 0.08 (1.04%) 87,100 674.37 0 0 7,700 8,230 7,170
06/07/2026 7,700 0.1 (1.32%) 80,500 626.5 0 0 7,600 8,130 7,070
03/07/2026 7,600 0.11 (1.47%) 55,100 411.84 0 0 7,490 8,010 6,970
02/07/2026 7,490 0 (0%) 14,900 111.56 0 0 7,490 8,010 6,970
01/07/2026 7,490 0.01 (0.13%) 2,700 19.77 0 0 7,480 8,000 6,960
30/06/2026 7,480 -0.02 (-0.27%) 10,600 79.62 0 0 7,500 8,020 6,980
29/06/2026 7,500 0.1 (1.35%) 19,700 145.49 0 0 7,400 7,910 6,890
26/06/2026 7,400 0.16 (2.21%) 6,400 47.17 0 0 7,240 7,740 6,740
25/06/2026 7,240 -0.3 (-3.98%) 36,100 270.09 0 0 7,540 8,060 7,020
24/06/2026 7,540 -0.06 (-0.79%) 13,200 99.11 0 0 7,600 8,130 7,070
23/06/2026 7,600 0.12 (1.6%) 24,300 183.25 0 0 7,480 8,000 6,960
22/06/2026 7,480 0.07 (0.94%) 22,100 164.02 0 0 7,410 7,920 6,900
19/06/2026 7,410 -0.16 (-2.11%) 3,300 24.93 0 0 7,570 8,090 7,050
18/06/2026 7,570 0.03 (0.4%) 8,300 61.6 0 0 7,540 8,060 7,020
17/06/2026 7,540 -0.04 (-0.53%) 20,800 156.58 0 0 7,580 8,110 7,050
16/06/2026 7,580 0.1 (1.34%) 31,000 231.96 0 0 7,480 8,000 6,960
15/06/2026 7,480 -0.01 (-0.13%) 26,600 191. 0 0 7,490 8,010 6,970
12/06/2026 7,490 -0.01 (-0.13%) 1,000 7.49 0 0 7,500 8,020 6,980
11/06/2026 7,500 0.18 (2.46%) 2,700 20.09 0 0 7,320 7,830 6,810
10/06/2026 7,320 0 (0%) 5,700 41.72 0 0 7,320 7,830 6,810
09/06/2026 7,320 0.08 (1.1%) 15,000 108.21 0 0 7,240 7,740 6,740
08/06/2026 7,240 -0.14 (-1.9%) 5,900 42.26 0 0 7,380 7,890 6,870
05/06/2026 7,380 -0.12 (-1.6%) 5,700 42.04 0 0 7,500 8,020 6,980
04/06/2026 7,500 0 (0%) 4,900 35.79 0 0 7,500 8,020 6,980
03/06/2026 7,500 0.06 (0.81%) 71,000 528.52 0 0 7,440 7,960 6,920
02/06/2026 7,440 0.05 (0.68%) 109,800 817.1 0 0 7,390 7,900 6,880
01/06/2026 7,390 -0.01 (-0.14%) 2,100 15.52 0 0 7,400 7,910 6,890
29/05/2026 7,400 0.13 (1.79%) 1,900 14.03 0 0 7,270 7,770 6,770
28/05/2026 7,270 -0.03 (-0.41%) 10,500 77.73 0 0 7,300 7,810 6,790
27/05/2026 7,300 0.08 (1.11%) 13,400 96.57 0 0 7,220 7,720 6,720
26/05/2026 7,220 -0.07 (-0.96%) 22,300 159.76 0 0 7,290 7,800 6,780
25/05/2026 7,290 -0.06 (-0.82%) 5,300 38.62 0 0 7,350 7,860 6,840
22/05/2026 7,350 0 (0%) 6,100 43.89 0 0 7,350 7,860 6,840
21/05/2026 7,350 -0.05 (-0.68%) 2,000 14.4 0 0 7,400 7,910 6,890
20/05/2026 7,400 -0.02 (-0.27%) 22,200 163.35 0 0 7,420 7,930 6,910
19/05/2026 7,420 -0.07 (-0.93%) 13,800 102.37 0 0 7,490 8,010 6,970
18/05/2026 7,490 -0.01 (-0.13%) 36,300 268.41 0 0 7,500 8,020 6,980
15/05/2026 7,500 -0.05 (-0.66%) 6,100 45.16 0 0 7,550 8,070 7,030
14/05/2026 7,550 -0.1 (-1.31%) 8,400 62.83 0 0 7,650 8,180 7,120
13/05/2026 7,650 -0.07 (-0.91%) 39,300 301.48 0 0 7,720 8,260 7,180
12/05/2026 7,720 0.13 (1.71%) 89,000 682.16 0 0 7,590 8,120 7,060
11/05/2026 7,590 -0.01 (-0.13%) 54,700 413.02 0 0 7,600 8,130 7,070
08/05/2026 7,600 -0.05 (-0.65%) 60,000 452.57 0 0 7,650 8,180 7,120
07/05/2026 7,650 0 (0%) 44,700 337.59 0 0 7,650 8,180 7,120
06/05/2026 7,650 0.2 (2.68%) 75,400 567. 0 0 7,450 7,970 6,930
05/05/2026 7,450 0.08 (1.09%) 69,400 513.34 0 0 7,370 7,880 6,860
04/05/2026 7,370 -0.05 (-0.67%) 8,100 59.65 0 0 7,420 7,930 6,910
29/04/2026 7,420 -0.06 (-0.8%) 8,700 62.56 0 0 7,480 8,000 6,960
28/04/2026 7,480 -0.01 (-0.13%) 6,700 48. 0 0 7,490 8,010 6,970
24/04/2026 7,490 -0.01 (-0.13%) 8,300 59.95 0 0 7,500 8,020 6,980
23/04/2026 7,500 -0.15 (-1.96%) 11,300 82.25 0 0 7,650 8,180 7,120
22/04/2026 7,650 -0.1 (-1.29%) 15,400 115.6 0 0 7,750 8,290 7,210
21/04/2026 7,750 0.13 (1.71%) 55,800 419.47 0 0 7,620 8,150 7,090
20/04/2026 7,620 -0.03 (-0.39%) 17,900 136.09 0 0 7,650 8,180 7,120
17/04/2026 7,650 -0.05 (-0.65%) 26,100 197.71 0 0 7,700 8,230 7,170
16/04/2026 7,700 0 (0%) 31,400 236.95 0 0 7,700 8,230 7,170
15/04/2026 7,700 0.12 (1.58%) 73,100 552.04 0 0 7,580 8,110 7,050
14/04/2026 7,580 -0.01 (-0.13%) 37,700 285.14 0 0 7,590 8,120 7,060
13/04/2026 7,590 0 (0%) 34,300 258.79 0 0 7,590 8,120 7,060
10/04/2026 7,590 0.04 (0.53%) 19,200 145.74 0 0 7,550 8,070 7,030
09/04/2026 7,550 -0.12 (-1.56%) 9,300 69.85 0 0 7,670 8,200 7,140
08/04/2026 7,670 0.19 (2.54%) 38,100 289.24 0 0 7,480 8,000 6,960
07/04/2026 7,480 0.01 (0.13%) 2,100 15.72 0 0 7,470 7,990 6,950
06/04/2026 7,470 0.01 (0.13%) 28,300 211.49 0 0 7,460 7,980 6,940
03/04/2026 7,460 0.05 (0.67%) 68,700 513.21 0 0 7,410 7,920 6,900
02/04/2026 7,410 -0.07 (-0.94%) 36,100 268.88 0 0 7,480 8,000 6,960
01/04/2026 7,480 0.14 (1.91%) 36,800 274.27 0 0 7,340 7,850 6,830
31/03/2026 7,340 0.02 (0.27%) 37,400 274.97 0 0 7,320 7,830 6,810
30/03/2026 7,320 0.07 (0.97%) 9,600 69.56 0 0 7,250 7,750 6,750

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