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 14,050 0 (0%) 1,325,400 18,643.39 700,000 10,500 14,050 15,000 13,100
24/09/2026 14,050 -0.2 (-1.4%) 2,337,300 32,962.29 0 0 14,250 15,200 13,300
23/09/2026 14,250 -0.1 (-0.7%) 1,498,800 21,488.39 0 0 14,350 15,350 13,350
22/09/2026 14,350 0.05 (0.35%) 1,016,600 14,673.81 0 0 14,300 15,300 13,300
21/09/2026 14,300 -0.1 (-0.69%) 1,138,200 16,378.62 0 0 14,400 15,400 13,400
18/09/2026 14,400 0 (0%) 2,054,800 29,722.65 0 0 14,400 15,400 13,400
17/09/2026 14,400 0.05 (0.35%) 2,018,100 29,152.73 0 0 14,350 15,350 13,350
16/09/2026 14,350 -0.15 (-1.03%) 1,269,800 18,407.26 0 0 14,500 15,500 13,500
15/09/2026 14,500 0.1 (0.69%) 1,675,600 24,251.92 0 0 14,400 15,400 13,400
14/09/2026 14,400 -0.65 (-4.32%) 3,706,000 54,331.79 0 0 15,050 16,100 14,000
11/09/2026 15,050 -0.4 (-2.59%) 3,607,500 54,834.77 0 0 15,450 16,500 14,400
10/09/2026 15,450 -0.05 (-0.32%) 1,598,300 24,772.21 0 0 15,500 16,550 14,450
09/09/2026 15,500 -0.05 (-0.32%) 2,801,300 43,581.05 0 0 15,550 16,600 14,500
08/09/2026 15,550 -0.1 (-0.64%) 1,286,100 20,131.97 0 0 15,650 16,700 14,600
07/09/2026 15,650 -0.1 (-0.63%) 1,656,900 26,017.81 0 0 15,750 16,850 14,650
04/09/2026 15,750 -0.05 (-0.32%) 1,458,100 23,010.16 0 0 15,800 16,900 14,700
03/09/2026 15,800 -0.2 (-1.25%) 2,041,000 32,445.49 0 0 16,000 17,100 14,900
28/08/2026 16,000 0.05 (0.31%) 1,662,500 26,578.22 0 0 15,950 17,050 14,850
27/08/2026 15,950 -0.2 (-1.24%) 2,051,600 32,938.69 0 0 16,150 17,250 15,050
26/08/2026 16,150 0 (0%) 1,901,900 30,606 25,000 376.25 16,150 17,250 15,050
25/08/2026 16,150 0 (0%) 5,680,700 93,037.86 0 0 16,150 17,250 15,050
24/08/2026 16,150 0.25 (1.57%) 2,203,400 35,394.9 0 0 15,900 17,000 14,800
21/08/2026 15,900 0.4 (2.58%) 1,839,800 29,034 0 0 15,500 16,550 14,450
20/08/2026 15,500 0 (0%) 991,400 15,398.22 0 0 15,500 16,550 14,450
19/08/2026 15,500 -0.3 (-1.9%) 2,277,500 35,578.26 0 0 15,800 16,900 14,700
18/08/2026 15,800 0 (0%) 1,008,600 15,969.32 0 0 15,800 16,900 14,700
17/08/2026 15,800 0 (0%) 1,630,100 25,760.47 0 0 15,800 16,900 14,700
14/08/2026 15,800 0 (0%) 2,115,400 33,400.39 0 0 15,800 16,900 14,700
13/08/2026 15,800 -0.35 (-2.17%) 2,350,400 37,523.67 0 0 16,150 17,250 15,050
12/08/2026 16,150 0.15 (0.94%) 3,115,800 50,927.1 36,060 537.29 16,000 17,100 14,900
11/08/2026 16,000 0.05 (0.31%) 2,200,900 35,308.36 0 0 15,950 17,050 14,850
10/08/2026 15,950 0.3 (1.92%) 1,496,100 23,724.68 0 0 15,650 16,700 14,600
07/08/2026 15,650 0 (0%) 1,753,700 27,631.48 0 0 15,650 16,700 14,600
06/08/2026 15,650 -0.15 (-0.95%) 1,904,400 30,022.08 0 0 15,800 16,900 14,700
05/08/2026 15,800 -0.1 (-0.63%) 2,484,300 39,652.99 0 0 15,900 17,000 14,800
04/08/2026 15,900 0.15 (0.95%) 3,284,200 52,517.55 0 0 15,750 16,850 14,650
03/08/2026 15,750 0.25 (1.61%) 3,881,300 61,142.93 0 0 15,500 16,550 14,450
31/07/2026 15,500 -0.15 (-0.96%) 2,114,400 33,029.67 0 0 15,650 16,700 14,600
30/07/2026 15,650 0.55 (3.64%) 2,925,400 45,369.24 0 0 15,100 16,150 14,050
29/07/2026 15,100 -0.25 (-1.63%) 4,808,400 72,300.29 0 0 15,350 16,400 14,300
28/07/2026 15,350 0.05 (0.33%) 2,423,600 37,166.16 0 0 15,300 16,350 14,250
27/07/2026 15,300 -0.25 (-1.61%) 1,804,900 28,076.79 0 0 15,550 16,600 14,500
24/07/2026 15,550 -0.25 (-1.58%) 1,855,300 29,273.15 0 0 15,800 16,900 14,700
23/07/2026 15,800 0.3 (1.94%) 2,543,300 39,844.18 0 0 15,500 16,550 14,450
22/07/2026 15,500 0 (0%) 3,884,900 60,593.85 0 0 15,500 16,550 14,450
21/07/2026 15,500 -0.15 (-0.96%) 2,958,800 46,235.82 0 0 15,650 16,700 14,600
20/07/2026 15,650 -1.15 (-6.85%) 9,957,300 157,839.26 0 0 16,800 17,950 15,650
17/07/2026 16,800 -0.55 (-3.17%) 3,795,500 64,287.85 0 0 17,350 18,550 16,150
16/07/2026 17,350 -0.4 (-2.25%) 4,123,600 70,770.14 0 0 17,750 18,950 16,550
15/07/2026 17,750 0.15 (0.85%) 3,846,000 69,109.54 0 0 17,600 18,800 16,400
14/07/2026 17,600 0 (0%) 1,961,000 34,681.43 0 0 17,600 18,800 16,400
13/07/2026 19,800 -0.5 (-2.46%) 5,669,600 113,371.25 0 0 20,300 21,700 18,900
10/07/2026 20,300 -0.45 (-2.17%) 3,846,400 78,707.46 0 0 20,750 22,200 19,300
09/07/2026 20,750 0.1 (0.48%) 5,104,100 106,504.67 0 0 20,650 22,050 19,250
08/07/2026 20,650 0.2 (0.98%) 3,002,500 61,977.48 655,400 13,501.24 20,450 21,850 19,050
07/07/2026 20,450 0.3 (1.49%) 1,939,700 39,429.69 0 0 20,150 21,550 18,750
06/07/2026 20,150 -0.55 (-2.66%) 4,466,400 91,242.68 0 0 20,700 22,100 19,300
03/07/2026 20,700 -0.45 (-2.13%) 4,447,800 92,610.22 0 0 21,150 22,600 19,700
02/07/2026 21,150 0.2 (0.95%) 7,122,300 152,263.2 0 0 20,950 22,400 19,500
01/07/2026 20,950 0.15 (0.72%) 4,837,600 101,095.78 0 0 20,800 22,250 19,350
30/06/2026 20,800 -0.15 (-0.72%) 3,764,700 78,783.66 0 0 20,950 22,400 19,500
29/06/2026 20,950 1.35 (6.89%) 11,361,900 233,657.81 0 0 19,600 20,950 18,250
26/06/2026 19,600 0 (0%) 2,405,200 47,150.57 0 0 19,600 20,950 18,250
25/06/2026 19,600 -0.05 (-0.25%) 1,526,100 29,978.08 0 0 19,650 21,000 18,300
24/06/2026 19,650 -0.15 (-0.76%) 2,602,300 51,127.18 0 0 19,800 21,150 18,450
23/06/2026 19,800 -0.05 (-0.25%) 2,458,600 48,816.17 0 0 19,850 21,200 18,500
22/06/2026 19,850 0.05 (0.25%) 1,659,000 32,888.97 0 0 19,800 21,150 18,450
19/06/2026 19,800 -0.1 (-0.5%) 1,400,700 27,850.99 0 0 19,900 21,250 18,550
18/06/2026 19,900 -0.25 (-1.24%) 1,719,600 34,387.97 0 0 20,150 21,550 18,750
17/06/2026 20,150 0.05 (0.25%) 2,477,900 50,177.99 0 0 20,100 21,500 18,700
16/06/2026 20,100 0.35 (1.77%) 2,724,400 54,540.43 0 0 19,750 21,100 18,400
15/06/2026 19,750 0.15 (0.77%) 2,114,500 41,685.89 0 0 19,600 20,950 18,250
12/06/2026 19,600 0 (0%) 1,975,000 38,725.94 0 0 19,600 20,950 18,250
11/06/2026 19,600 -0.35 (-1.75%) 1,538,900 30,308.55 0 0 19,950 21,300 18,600
10/06/2026 19,950 0.6 (3.1%) 4,630,900 92,181.91 0 0 19,350 20,700 18,000
09/06/2026 19,350 0.15 (0.78%) 1,894,800 36,534.27 1,000,000 19,670 19,200 20,500 17,900
08/06/2026 19,200 -0.3 (-1.54%) 4,666,500 89,288.55 0 0 19,500 20,850 18,150
05/06/2026 19,500 -0.2 (-1.02%) 3,063,700 60,084.72 1,000,000 19,700 19,700 21,050 18,350
04/06/2026 19,700 -0.05 (-0.25%) 1,813,900 35,779.54 0 0 19,750 21,100 18,400
03/06/2026 19,750 0 (0%) 2,799,100 55,187.38 0 0 19,750 21,100 18,400
02/06/2026 19,750 -0.45 (-2.23%) 5,081,600 101,161.55 0 0 20,200 21,600 18,800
01/06/2026 20,200 0.15 (0.75%) 1,677,600 33,854.13 0 0 20,050 21,450 18,650
29/05/2026 20,050 -0.55 (-2.67%) 4,027,800 81,972.9 0 0 20,600 22,000 19,200
28/05/2026 20,600 -0.2 (-0.96%) 2,755,400 57,043.8 0 0 20,800 22,250 19,350
27/05/2026 20,800 0.05 (0.24%) 2,787,400 58,220.72 0 0 20,750 22,200 19,300
26/05/2026 20,750 -0.15 (-0.72%) 2,666,800 55,438.95 0 0 20,900 22,350 19,450
25/05/2026 20,900 -0.1 (-0.48%) 2,241,500 46,955.36 0 0 21,000 22,450 19,550
22/05/2026 21,000 0.2 (0.96%) 3,189,400 66,409.76 0 0 20,800 22,250 19,350
21/05/2026 20,800 -0.1 (-0.48%) 2,841,300 58,992.33 0 0 20,900 22,350 19,450
20/05/2026 20,900 -0.2 (-0.95%) 8,510,900 175,137.12 0 0 21,100 22,550 19,650
19/05/2026 21,100 -0.1 (-0.47%) 3,806,800 80,667.4 0 0 21,200 22,650 19,750
18/05/2026 21,200 -0.4 (-1.85%) 10,032,200 212,430.11 0 0 21,600 23,100 20,100
15/05/2026 21,600 -0.15 (-0.69%) 5,397,200 117,064.22 0 0 21,750 23,250 20,250
14/05/2026 21,750 0 (0%) 3,702,900 80,649.79 0 0 21,750 23,250 20,250
13/05/2026 21,750 -0.25 (-1.14%) 5,848,700 127,526.6 0 0 22,000 23,500 20,500
12/05/2026 22,000 0.2 (0.92%) 3,404,200 74,662.22 0 0 21,800 23,300 20,300
11/05/2026 21,800 -0.25 (-1.13%) 10,144,600 222,144.48 776,200 17,115.21 22,050 23,550 20,550
08/05/2026 22,050 -0.3 (-1.34%) 14,313,200 315,604.12 0 0 22,350 23,900 20,800
07/05/2026 22,350 -0.85 (-3.66%) 21,942,200 505,270.8 0 0 23,200 24,800 21,600
06/05/2026 23,200 0.35 (1.53%) 9,470,100 217,653.78 0 0 22,850 24,400 21,300
05/05/2026 22,850 0.05 (0.22%) 11,590,200 266,224.14 0 0 22,800 24,350 21,250
04/05/2026 22,800 0.65 (2.93%) 13,003,100 297,153.11 0 0 22,150 23,700 20,600
29/04/2026 22,150 0.1 (0.45%) 5,437,900 120,460.45 0 0 22,050 23,550 20,550
28/04/2026 22,050 -0.85 (-3.71%) 10,678,100 238,834.09 0 0 22,900 24,500 21,300
24/04/2026 22,900 0.2 (0.88%) 13,720,000 314,770.21 0 0 22,700 24,250 21,150
23/04/2026 22,700 1.05 (4.85%) 13,148,200 292,179.16 0 0 21,650 23,150 20,150
22/04/2026 21,650 -0.35 (-1.59%) 6,173,400 134,849. 0 0 22,000 23,500 20,500
21/04/2026 22,000 -0.2 (-0.9%) 5,166,700 114,529.16 0 0 22,200 23,750 20,650
20/04/2026 22,200 -0.05 (-0.22%) 5,261,900 117,679.24 230,000 5,279 22,250 23,800 20,700
17/04/2026 22,250 0.25 (1.14%) 4,769,200 105,662.39 0 0 22,000 23,500 20,500
16/04/2026 22,000 -0.4 (-1.79%) 12,144,100 267,537.12 0 0 22,400 23,950 20,850
15/04/2026 22,400 -0.45 (-1.97%) 11,555,700 261,480.42 0 0 22,850 24,400 21,300
14/04/2026 22,850 0.15 (0.66%) 8,545,000 194,230.64 0 0 22,700 24,250 21,150
13/04/2026 22,700 -0.15 (-0.66%) 13,895,500 319,538.35 20,000 468 22,850 24,400 21,300
10/04/2026 22,850 -0.1 (-0.44%) 8,431,300 193,753.99 0 0 22,950 24,550 21,350
09/04/2026 22,950 0.7 (3.15%) 28,051,500 641,895.16 0 0 22,250 23,800 20,700
08/04/2026 22,250 0.9 (4.22%) 11,834,000 264,200.83 0 0 21,350 22,800 19,900
07/04/2026 21,350 0.4 (1.91%) 5,103,900 109,467.4 0 0 20,950 22,400 19,500
06/04/2026 20,950 -0.45 (-2.1%) 6,714,000 142,610.19 0 0 21,400 22,850 19,950
03/04/2026 21,400 -0.8 (-3.6%) 14,471,800 313,717.83 0 0 22,200 23,750 20,650
02/04/2026 22,200 -0.3 (-1.33%) 9,456,000 212,723 0 0 22,500 24,050 20,950
01/04/2026 22,500 0.5 (2.27%) 12,297,000 276,687.56 0 0 22,000 23,500 20,500
31/03/2026 22,000 -0.15 (-0.68%) 7,885,100 176,173.32 0 0 22,150 23,700 20,600
30/03/2026 22,150 0.25 (1.14%) 9,933,300 216,847.55 0 0 21,900 23,400 20,400
27/03/2026 21,900 0.15 (0.69%) 9,222,600 202,140.6 150,000 3,487.5 21,750 23,250 20,250
26/03/2026 21,750 -0.2 (-0.91%) 9,263,100 204,780.14 0 0 21,950 23,450 20,450

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