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 37,200 0 (0%) 604 22.53 0 0 37,200 42,700 31,700
24/09/2026 36,900 -0.3 (-0.81%) 200 7.44 0 0 37,200 42,700 31,700
23/09/2026 36,900 -0.9 (-2.38%) 371 13.81 0 0 37,800 43,400 32,200
22/09/2026 37,800 0.8 (2.16%) 100 3.78 0 0 37,000 42,500 31,500
21/09/2026 37,000 -0.1 (-0.27%) 12,959 479.03 0 0 37,100 42,600 31,600
18/09/2026 37,000 -0.1 (-0.27%) 10,550 391.1 0 0 37,100 42,600 31,600
17/09/2026 37,000 -1.7 (-4.39%) 9,655 358.43 0 0 38,700 44,500 32,900
16/09/2026 38,700 0 (0%) 0 0 0 0 38,700 44,500 32,900
15/09/2026 38,700 1.2 (3.2%) 101 3.91 0 0 37,500 43,100 31,900
14/09/2026 37,500 -0.8 (-2.09%) 5,986 224.71 0 0 38,300 44,000 32,600
11/09/2026 38,000 -0.4 (-1.04%) 337 12.9 0 0 38,400 44,100 32,700
10/09/2026 38,200 -0.7 (-1.8%) 2,059 79.15 0 0 38,900 44,700 33,100
09/09/2026 38,900 -2.7 (-6.49%) 100 3.89 0 0 41,600 47,800 35,400
08/09/2026 41,600 3.3 (8.62%) 201 8.36 0 0 38,300 44,000 32,600
07/09/2026 39,400 -2.4 (-5.74%) 1,096 41.85 0 0 41,800 48,000 35,600
04/09/2026 41,800 0 (0%) 63 2.51 0 0 41,800 48,000 35,600
03/09/2026 41,800 3 (7.73%) 210 8.78 0 0 38,800 44,600 33,000
28/08/2026 38,800 0.5 (1.31%) 100 3.88 0 0 38,300 44,000 32,600
27/08/2026 38,300 -0.2 (-0.52%) 101 3.87 0 0 38,500 44,200 32,800
26/08/2026 38,500 -0.8 (-2.04%) 4,910 189.09 0 0 39,300 45,100 33,500
25/08/2026 39,100 0.8 (2.09%) 305 11.99 0 0 38,300 44,000 32,600
24/08/2026 38,200 -1.3 (-3.29%) 2,420 92.65 0 0 39,500 45,400 33,600
21/08/2026 39,500 0 (0%) 21 0.83 0 0 39,500 45,400 33,600
20/08/2026 39,500 1.1 (2.86%) 110 4.35 0 0 38,400 44,100 32,700
19/08/2026 38,500 -0.3 (-0.77%) 320 12.27 0 0 38,800 44,600 33,000
18/08/2026 38,500 -1.2 (-3.02%) 403 15.64 0 0 39,700 45,600 33,800
17/08/2026 39,700 0 (0%) 1 0.04 0 0 39,700 45,600 33,800
14/08/2026 39,700 0.5 (1.28%) 201 7.98 0 0 39,200 45,000 33,400
13/08/2026 39,300 -4.4 (-10.07%) 1,500 58.87 0 0 43,700 50,200 37,200
12/08/2026 43,700 4.8 (12.34%) 223 9.72 0 0 38,900 44,700 33,100
11/08/2026 38,900 0 (0%) 300 11.67 0 0 38,900 44,700 33,100
10/08/2026 38,900 0 (0%) 501 19.49 0 0 38,900 44,700 33,100
07/08/2026 38,900 0 (0%) 300 11.67 0 0 38,900 44,700 33,100
06/08/2026 38,900 0 (0%) 301 11.71 0 0 38,900 44,700 33,100
05/08/2026 38,900 0.4 (1.04%) 14,252 554.18 0 0 38,500 44,200 32,800
04/08/2026 38,500 0.1 (0.26%) 204 7.84 0 0 38,400 44,100 32,700
03/08/2026 38,400 0 (0%) 300 11.52 0 0 38,400 44,100 32,700
31/07/2026 38,400 0 (0%) 700 26.88 0 0 38,400 44,100 32,700
30/07/2026 38,400 0 (0%) 0 0 0 0 38,400 44,100 32,700
29/07/2026 38,400 0 (0%) 0 0 0 0 38,400 44,100 32,700
28/07/2026 38,400 0 (0%) 100 3.84 0 0 38,400 44,100 32,700
27/07/2026 38,400 0 (0%) 0 0 0 0 38,400 44,100 32,700
24/07/2026 38,400 0.5 (1.32%) 149 5.69 0 0 37,900 43,500 32,300
23/07/2026 37,900 0 (0%) 0 0 0 0 37,900 43,500 32,300
22/07/2026 37,900 -0.7 (-1.81%) 200 7.58 0 0 38,600 44,300 32,900
21/07/2026 38,600 0.7 (1.85%) 103 3.98 0 0 37,900 43,500 32,300
20/07/2026 37,900 -0.7 (-1.81%) 1,600 60.64 0 0 38,600 44,300 32,900
17/07/2026 38,600 0.6 (1.58%) 100 3.86 0 0 38,000 43,700 32,300
16/07/2026 37,900 -0.7 (-1.81%) 5,434 206.65 0 0 38,600 44,300 32,900
15/07/2026 38,600 0.3 (0.78%) 167 6.45 0 0 38,300 44,000 32,600
14/07/2026 38,300 -0.1 (-0.26%) 1,502 57.58 0 0 38,400 44,100 32,700
13/07/2026 38,300 -0.7 (-1.79%) 800 30.7 0 0 39,000 44,800 33,200
10/07/2026 39,000 0.1 (0.26%) 300 11.7 0 0 38,900 44,700 33,100
09/07/2026 38,900 0 (0%) 0 0 0 0 38,900 44,700 33,100
08/07/2026 38,900 0.5 (1.3%) 100 3.89 0 0 38,400 44,100 32,700
07/07/2026 38,900 0.2 (0.52%) 505 19.4 0 0 38,700 44,500 32,900
06/07/2026 38,500 -0.5 (-1.28%) 500 19.37 0 0 39,000 44,800 33,200
03/07/2026 39,000 -0.1 (-0.26%) 100 3.9 0 0 39,100 44,900 33,300
02/07/2026 39,100 0 (0%) 5 0.2 0 0 39,100 44,900 33,300
01/07/2026 39,100 0 (0%) 1 0.04 0 0 39,100 44,900 33,300
30/06/2026 39,100 0.2 (0.51%) 200 7.81 0 0 38,900 44,700 33,100
29/06/2026 38,900 0.4 (1.04%) 402 15.64 0 0 38,500 44,200 32,800
26/06/2026 38,400 -0.2 (-0.52%) 9,513 366.26 0 0 38,600 44,300 32,900
25/06/2026 38,400 -0.8 (-2.04%) 1,050 40.5 0 0 39,200 45,000 33,400
24/06/2026 39,200 0.7 (1.82%) 201 7.88 0 0 38,500 44,200 32,800
23/06/2026 38,400 -0.1 (-0.26%) 2,100 80.9 0 0 38,500 44,200 32,800
22/06/2026 38,300 -0.4 (-1.03%) 8,500 327.64 0 0 38,700 44,500 32,900
19/06/2026 38,600 -0.3 (-0.77%) 2,700 104.51 0 0 38,900 44,700 33,100
18/06/2026 39,000 0 (0%) 4,619 179.88 0 0 39,000 44,800 33,200
17/06/2026 39,600 0.2 (0.51%) 2,201 85.77 0 0 39,400 45,300 33,500
16/06/2026 39,800 -0.2 (-0.5%) 606 23.87 0 0 40,000 46,000 34,000
15/06/2026 40,000 0.3 (0.76%) 12,313 492.46 0 0 39,700 45,600 33,800
12/06/2026 39,600 0.6 (1.54%) 270 10.59 0 0 39,000 44,800 33,200
11/06/2026 39,000 -1 (-2.5%) 2,900 113.1 0 0 40,000 46,000 34,000
10/06/2026 40,000 -0.2 (-0.5%) 1,001 39.99 0 0 40,200 46,200 34,200
09/06/2026 40,200 0.3 (0.75%) 200 8.04 0 0 39,900 45,800 34,000
08/06/2026 39,900 0 (0%) 740 29.47 0 0 39,900 45,800 34,000
05/06/2026 40,000 0 (0%) 1,712 68.25 0 0 40,000 46,000 34,000
04/06/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
03/06/2026 40,200 0 (0%) 2,743 109.79 0 0 40,200 46,200 34,200
02/06/2026 40,200 -0.1 (-0.25%) 416 16.72 0 0 40,300 46,300 34,300
01/06/2026 40,000 0.2 (0.5%) 2,012 81.11 0 0 39,800 45,700 33,900
29/05/2026 43,100 -0.4 (-0.92%) 1,908 79.78 0 0 43,500 50,000 37,000
28/05/2026 43,500 0 (0%) 50 2.15 0 0 43,500 50,000 37,000
27/05/2026 43,300 1.3 (3.1%) 302 13.14 0 0 42,000 48,300 35,700
26/05/2026 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
25/05/2026 42,000 -0.3 (-0.71%) 7,800 327.6 0 0 42,300 48,600 36,000
22/05/2026 43,000 1.5 (3.61%) 1,900 80.28 0 0 41,500 47,700 35,300
21/05/2026 41,500 -0.2 (-0.48%) 1,445 59.97 0 0 41,700 47,900 35,500
20/05/2026 41,800 0.2 (0.48%) 1,300 54.22 0 0 41,600 47,800 35,400
19/05/2026 41,600 -0.3 (-0.72%) 230 9.58 0 0 41,900 48,100 35,700
18/05/2026 41,900 0.6 (1.45%) 201 8.42 0 0 41,300 47,400 35,200
15/05/2026 41,000 -0.4 (-0.97%) 15,100 623.24 0 0 41,400 47,600 35,200
14/05/2026 41,400 -0.4 (-0.96%) 200 8.28 0 0 41,800 48,000 35,600
13/05/2026 41,800 0.2 (0.48%) 1,302 54.44 0 0 41,600 47,800 35,400
12/05/2026 41,600 0.3 (0.73%) 101 4.2 0 0 41,300 47,400 35,200
11/05/2026 41,200 0 (0%) 2,600 107.29 0 0 41,200 47,300 35,100
08/05/2026 41,200 -0.7 (-1.67%) 2,800 115.4 0 0 41,900 48,100 35,700
07/05/2026 41,900 0 (0%) 201 8.42 0 0 41,900 48,100 35,700
06/05/2026 42,000 0 (0%) 200 8.38 0 0 42,000 48,300 35,700
05/05/2026 42,000 0 (0%) 304 12.78 0 0 42,000 48,300 35,700
04/05/2026 41,900 -0.3 (-0.71%) 200 8.4 0 0 42,200 48,500 35,900
29/04/2026 42,200 0 (0%) 0 0 0 0 42,200 48,500 35,900
28/04/2026 42,200 0.5 (1.2%) 300 12.66 0 0 41,700 47,900 35,500
24/04/2026 41,700 -0.7 (-1.65%) 100 4.17 0 0 42,400 48,700 36,100
23/04/2026 42,400 0 (0%) 0 0 0 0 42,400 48,700 36,100
22/04/2026 42,400 0.1 (0.24%) 630 26.71 0 0 42,300 48,600 36,000
21/04/2026 42,300 0.1 (0.24%) 200 8.46 0 0 42,200 48,500 35,900
20/04/2026 42,300 0.2 (0.48%) 3,000 126.72 0 0 42,100 48,400 35,800
17/04/2026 42,100 0 (0%) 1,400 58.94 0 0 42,100 48,400 35,800
16/04/2026 41,800 -0.3 (-0.71%) 310 13.05 0 0 42,100 48,400 35,800
15/04/2026 42,000 0.1 (0.24%) 1,200 50.54 0 0 41,900 48,100 35,700
14/04/2026 42,000 0 (0%) 1,406 58.95 0 0 42,000 48,300 35,700
13/04/2026 42,000 -0.3 (-0.71%) 131 5.52 0 0 42,300 48,600 36,000
10/04/2026 42,200 -0.1 (-0.24%) 501 21.17 0 0 42,300 48,600 36,000
09/04/2026 42,200 0.6 (1.44%) 300 12.7 0 0 41,600 47,800 35,400
08/04/2026 42,300 0 (0%) 1,712 71.24 0 0 42,300 48,600 36,000
07/04/2026 42,200 0 (0%) 300 12.7 0 0 42,200 48,500 35,900
06/04/2026 42,300 0.2 (0.48%) 401 16.92 0 0 42,100 48,400 35,800
03/04/2026 42,100 0 (0%) 100 4.21 0 0 42,100 48,400 35,800
02/04/2026 42,100 0 (0%) 0 0 0 0 42,100 48,400 35,800
01/04/2026 42,100 0.3 (0.72%) 250 10.53 0 0 41,800 48,000 35,600
31/03/2026 41,500 -0.4 (-0.95%) 200 8.36 0 0 41,900 48,100 35,700
30/03/2026 42,200 -0.1 (-0.24%) 303 12.7 0 0 42,300 48,600 36,000
27/03/2026 42,300 0.1 (0.24%) 200 8.45 0 0 42,200 48,500 35,900

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