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 55,200 0 (0%) 0 0 0 0 55,200 59,000 51,400
24/09/2026 55,200 0 (0%) 0 0 0 0 55,200 59,000 51,400
23/09/2026 55,200 -0.8 (-1.43%) 900 49.68 0 0 56,000 59,900 52,100
22/09/2026 56,000 0 (0%) 700 39.2 0 0 56,000 59,900 52,100
21/09/2026 56,000 -1.1 (-1.93%) 800 44.8 0 0 57,100 61,000 53,200
18/09/2026 57,100 1.9 (3.44%) 500 28.21 0 0 55,200 59,000 51,400
17/09/2026 55,200 -0.8 (-1.43%) 200 11.04 0 0 56,000 59,900 52,100
16/09/2026 56,000 0 (0%) 0 0 0 0 56,000 59,900 52,100
15/09/2026 56,000 1.3 (2.38%) 2,900 162.4 0 0 54,700 58,500 50,900
14/09/2026 54,700 -1.3 (-2.32%) 100 5.47 0 0 56,000 59,900 52,100
11/09/2026 56,000 1.4 (2.56%) 11,700 649.56 0 0 54,600 58,400 50,800
10/09/2026 54,600 -1.3 (-2.33%) 500 27.82 0 0 55,900 59,800 52,000
09/09/2026 55,900 0 (0%) 0 0 0 0 55,900 59,800 52,000
08/09/2026 55,900 1.7 (3.14%) 100 5.59 0 0 54,200 57,900 50,500
07/09/2026 54,200 -3.6 (-6.23%) 400 21.74 0 0 57,800 61,800 53,800
04/09/2026 57,800 1 (1.76%) 2,100 115.98 0 0 56,800 60,700 52,900
03/09/2026 56,800 0 (0%) 0 0 0 0 56,800 60,700 52,900
28/08/2026 56,800 -0.1 (-0.18%) 100 5.68 0 0 56,900 60,800 53,000
27/08/2026 56,900 1.3 (2.34%) 3,600 204.84 0 0 55,600 59,400 51,800
26/08/2026 55,600 -0.4 (-0.71%) 6,600 366.84 0 0 56,000 59,900 52,100
25/08/2026 56,000 0.3 (0.54%) 4,200 235.18 0 0 55,700 59,500 51,900
24/08/2026 55,700 0 (0%) 0 0 0 0 55,700 59,500 51,900
21/08/2026 55,700 0.5 (0.91%) 500 28.22 0 0 55,200 59,000 51,400
20/08/2026 55,200 0.9 (1.66%) 200 11.03 0 0 54,300 58,100 50,500
19/08/2026 54,300 -1.7 (-3.04%) 100 5.43 0 0 56,000 59,900 52,100
18/08/2026 56,000 -2.7 (-4.6%) 400 22.2 0 0 58,700 62,800 54,600
17/08/2026 58,700 3.7 (6.73%) 1,700 99.79 0 0 55,000 58,800 51,200
14/08/2026 55,000 -1 (-1.79%) 300 16.25 0 0 56,000 59,900 52,100
13/08/2026 56,000 0 (0%) 0 0 0 0 56,000 59,900 52,100
12/08/2026 56,000 0.4 (0.72%) 1,100 61.69 0 0 55,600 59,400 51,800
11/08/2026 55,600 -0.4 (-0.71%) 400 22.27 0 0 56,000 59,900 52,100
10/08/2026 56,000 -0.3 (-0.53%) 300 16.92 0 0 56,300 60,200 52,400
07/08/2026 56,300 0.8 (1.44%) 7,000 394.1 0 0 55,500 59,300 51,700
06/08/2026 55,500 0 (0%) 1,700 94.15 0 0 55,500 59,300 51,700
05/08/2026 55,500 -0.1 (-0.18%) 300 16.31 0 0 55,600 59,400 51,800
04/08/2026 55,600 -1.6 (-2.8%) 1,800 100.28 0 0 57,200 61,200 53,200
03/08/2026 57,200 2 (3.62%) 300 16.72 0 0 55,200 59,000 51,400
31/07/2026 55,200 -0.3 (-0.54%) 2,200 121.47 0 0 55,500 59,300 51,700
30/07/2026 55,500 -0.3 (-0.54%) 500 27.81 0 0 55,800 59,700 51,900
29/07/2026 55,800 0.7 (1.27%) 900 50.26 0 0 55,100 58,900 51,300
28/07/2026 55,100 0.6 (1.1%) 1,200 65.95 0 0 54,500 58,300 50,700
27/07/2026 54,500 -3.7 (-6.36%) 1,300 72.48 0 0 58,200 62,200 54,200
24/07/2026 58,200 0 (0%) 0 0 0 0 58,200 62,200 54,200
23/07/2026 58,200 2.2 (3.93%) 200 11.18 0 0 56,000 59,900 52,100
22/07/2026 56,000 -0.2 (-0.36%) 600 33.62 0 0 56,200 60,100 52,300
21/07/2026 56,200 -0.8 (-1.4%) 600 33.69 0 0 57,000 60,900 53,100
20/07/2026 57,000 -1 (-1.72%) 2,700 152.12 0 0 58,000 62,000 54,000
17/07/2026 58,000 -0.6 (-1.02%) 1,400 81.44 0 0 58,600 62,700 54,500
16/07/2026 58,600 0 (0%) 0 0 0 0 58,600 62,700 54,500
15/07/2026 58,600 0.8 (1.38%) 2,800 164 0 0 57,800 61,800 53,800
14/07/2026 57,800 2.7 (4.9%) 15,000 837.86 0 0 55,100 58,900 51,300
13/07/2026 55,100 -2.9 (-5%) 1,400 77.81 0 0 58,000 62,000 54,000
10/07/2026 58,000 0 (0%) 0 0 0 0 58,000 62,000 54,000
09/07/2026 58,000 0 (0%) 100 5.8 0 0 58,000 62,000 54,000
08/07/2026 58,000 -0.1 (-0.17%) 1,000 58 0 0 58,100 62,100 54,100
07/07/2026 58,100 0.1 (0.17%) 200 11.62 0 0 58,000 62,000 54,000
06/07/2026 58,000 0 (0%) 0 0 0 0 58,000 62,000 54,000
03/07/2026 58,000 -1.8 (-3.01%) 2,000 117.2 0 0 59,800 63,900 55,700
02/07/2026 59,800 0.3 (0.5%) 1,200 71.97 0 0 59,500 63,600 55,400
01/07/2026 59,500 -0.6 (-1.%) 3,700 217 0 0 60,100 64,300 55,900
30/06/2026 60,100 0 (0%) 200 12.02 0 0 60,100 64,300 55,900
29/06/2026 60,100 -0.9 (-1.48%) 1,300 78.6 0 0 61,000 65,200 56,800
26/06/2026 61,000 -0.7 (-1.13%) 2,300 140.79 0 0 61,700 66,000 57,400
25/06/2026 61,700 0 (0%) 900 55.53 0 0 61,700 66,000 57,400
24/06/2026 61,700 -0.2 (-0.32%) 900 55.71 0 0 61,900 66,200 57,600
23/06/2026 61,900 -0.6 (-0.96%) 200 12.44 0 0 62,500 66,800 58,200
22/06/2026 62,500 -0.5 (-0.79%) 100 6.25 0 0 63,000 67,400 58,600
19/06/2026 63,000 0 (0%) 200 12.52 0 0 63,000 67,400 58,600
18/06/2026 63,000 -3 (-4.55%) 1,000 62.57 0 0 66,000 70,600 61,400
17/06/2026 66,000 0 (0%) 0 0 0 0 66,000 70,600 61,400
16/06/2026 66,000 0 (0%) 0 0 0 0 66,000 70,600 61,400
15/06/2026 66,000 0 (0%) 0 0 0 0 66,000 70,600 61,400
12/06/2026 66,000 4 (6.45%) 1,800 117.25 0 0 62,000 66,300 57,700
11/06/2026 62,000 0 (0%) 0 0 0 0 62,000 66,300 57,700
10/06/2026 62,000 0 (0%) 5,400 334.8 0 0 62,000 66,300 57,700
09/06/2026 62,000 0.5 (0.81%) 11,900 742.62 0 0 61,500 65,800 57,200
08/06/2026 61,500 -1.5 (-2.38%) 1,000 61.5 0 0 63,000 67,400 58,600
05/06/2026 63,000 -1 (-1.56%) 2,100 132.35 0 0 64,000 68,400 59,600
04/06/2026 64,000 0 (0%) 1,700 108.68 0 0 64,000 68,400 59,600
03/06/2026 64,000 0 (0%) 2,800 179.2 0 0 64,000 68,400 59,600
02/06/2026 64,000 0 (0%) 0 0 0 0 64,000 68,400 59,600
01/06/2026 64,000 0 (0%) 0 0 0 0 64,000 68,400 59,600
29/05/2026 64,000 0 (0%) 0 0 0 0 64,000 68,400 59,600
28/05/2026 64,000 0 (0%) 600 38.4 0 0 64,000 68,400 59,600
27/05/2026 64,000 -0.2 (-0.31%) 1,400 89.75 0 0 64,200 68,600 59,800
26/05/2026 64,200 0.1 (0.16%) 4,300 276.36 0 0 64,100 68,500 59,700
25/05/2026 64,100 0 (0%) 0 0 0 0 64,100 68,500 59,700
22/05/2026 64,100 0 (0%) 0 0 0 0 64,100 68,500 59,700
21/05/2026 64,100 0.1 (0.16%) 2,800 179.66 0 0 64,000 68,400 59,600
20/05/2026 64,000 -0.1 (-0.16%) 5,100 326.05 0 0 64,100 68,500 59,700
19/05/2026 64,100 -2.2 (-3.32%) 5,600 360.02 0 0 66,300 70,900 61,700
18/05/2026 66,300 0 (0%) 0 0 0 0 66,300 70,900 61,700
15/05/2026 66,300 0 (0%) 0 0 0 0 66,300 70,900 61,700
14/05/2026 66,300 0 (0%) 0 0 0 0 66,300 70,900 61,700
13/05/2026 66,300 0 (0%) 200 13.26 0 0 66,300 70,900 61,700
12/05/2026 66,300 0 (0%) 0 0 0 0 66,300 70,900 61,700
11/05/2026 66,300 1.3 (2%) 200 13.26 0 0 65,000 69,500 60,500
08/05/2026 65,000 0 (0%) 0 0 0 0 65,000 69,500 60,500
07/05/2026 65,000 0 (0%) 4,900 318.5 0 0 65,000 69,500 60,500
06/05/2026 65,000 0 (0%) 700 45.5 0 0 65,000 69,500 60,500
05/05/2026 65,000 0 (0%) 200 12.9 0 0 65,000 69,500 60,500
04/05/2026 65,000 0 (0%) 100 6.5 0 0 65,000 69,500 60,500
29/04/2026 65,000 0 (0%) 0 0 0 0 65,000 69,500 60,500
28/04/2026 65,000 0 (0%) 4,500 290.5 0 0 65,000 69,500 60,500
24/04/2026 65,000 0.5 (0.78%) 3,900 252.31 0 0 64,500 69,000 60,000
23/04/2026 64,500 -2 (-3.01%) 4,500 295.25 0 0 66,500 71,100 61,900
22/04/2026 66,500 -0.2 (-0.3%) 10,400 698.96 70,000 4,410 66,700 71,300 62,100
21/04/2026 66,700 0.7 (1.06%) 3,700 247.76 0 0 66,000 70,600 61,400
20/04/2026 66,000 2.7 (4.27%) 9,300 597.29 0 0 63,300 67,700 58,900
17/04/2026 63,300 -2.1 (-3.21%) 200 12.87 0 0 65,400 69,900 60,900
16/04/2026 65,400 4.2 (6.86%) 34,400 2,245.34 0 0 61,200 65,400 57,000
15/04/2026 61,200 0 (0%) 0 0 0 0 61,200 65,400 57,000
14/04/2026 61,200 0 (0%) 0 0 0 0 61,200 65,400 57,000
13/04/2026 61,200 0 (0%) 0 0 0 0 61,200 65,400 57,000
10/04/2026 61,200 0 (0%) 0 0 0 0 61,200 65,400 57,000
09/04/2026 61,200 0.2 (0.33%) 100 6.12 0 0 61,000 65,200 56,800
08/04/2026 61,000 0.5 (0.83%) 1,000 61 0 0 60,500 64,700 56,300
07/04/2026 60,500 -1.1 (-1.79%) 300 18.1 0 0 61,600 65,900 57,300
06/04/2026 61,600 0 (0%) 0 0 0 0 61,600 65,900 57,300
03/04/2026 61,600 0 (0%) 0 0 0 0 61,600 65,900 57,300
02/04/2026 61,600 0.1 (0.16%) 6,600 406.15 0 0 61,500 65,800 57,200
01/04/2026 61,500 0 (0%) 3,000 184.5 0 0 61,500 65,800 57,200
31/03/2026 61,500 1.3 (2.16%) 600 36.9 0 0 60,200 64,400 56,000
30/03/2026 60,200 0 (0%) 300 18.05 0 0 60,200 64,400 56,000

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