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 82,700 -1.1 (-1.31%) 235,383 19,515.3 0 0 83,800 96,300 71,300
24/09/2026 83,500 3.2 (3.99%) 826,664 69,253.38 0 0 80,300 92,300 68,300
23/09/2026 80,600 0.4 (0.5%) 100,872 8,104.31 0 0 80,200 92,200 68,200
22/09/2026 80,100 0 (0%) 120,588 9,668.36 0 0 80,100 92,100 68,100
21/09/2026 79,800 -0.7 (-0.87%) 147,217 11,794.75 0 0 80,500 92,500 68,500
18/09/2026 80,400 -1.4 (-1.71%) 303,466 24,419.84 0 0 81,800 94,000 69,600
17/09/2026 81,800 0.4 (0.49%) 194,381 15,893.77 0 0 81,400 93,600 69,200
16/09/2026 84,400 0.9 (1.08%) 239,646 20,306.97 0 0 83,500 96,000 71,000
15/09/2026 83,900 0.9 (1.08%) 192,881 16,106.66 0 0 83,000 95,400 70,600
14/09/2026 83,000 -1.7 (-2.01%) 204,919 17,011.74 0 0 84,700 97,400 72,000
11/09/2026 84,000 -1.4 (-1.64%) 281,706 23,851.36 0 0 85,400 98,200 72,600
10/09/2026 85,800 -0.1 (-0.12%) 165,256 14,110.34 0 0 85,900 98,700 73,100
09/09/2026 85,900 0 (0%) 167,681 14,406.9 0 0 85,900 98,700 73,100
08/09/2026 86,200 -0.4 (-0.46%) 99,985 8,587.42 0 0 86,600 99,500 73,700
07/09/2026 86,100 0.1 (0.12%) 241,707 20,930.63 0 0 86,000 98,900 73,100
04/09/2026 86,000 -1 (-1.15%) 247,872 21,320.71 0 0 87,000 100,000 74,000
03/09/2026 86,600 -1.8 (-2.04%) 270,554 23,543.16 0 0 88,400 101,600 75,200
28/08/2026 88,300 0.5 (0.57%) 466,966 41,273.78 0 0 87,800 100,900 74,700
27/08/2026 87,700 -0.2 (-0.23%) 241,212 21,176.19 0 0 87,900 101,000 74,800
26/08/2026 87,400 1.1 (1.27%) 246,220 21,631.55 0 0 86,300 99,200 73,400
25/08/2026 86,300 -1.4 (-1.6%) 313,976 27,110.07 0 0 87,700 100,800 74,600
24/08/2026 87,600 0.3 (0.34%) 346,454 30,398.49 0 0 87,300 100,300 74,300
21/08/2026 88,000 0.7 (0.8%) 372,343 32,489.41 0 0 87,300 100,300 74,300
20/08/2026 87,300 1.8 (2.11%) 595,355 51,979.63 0 0 85,500 98,300 72,700
19/08/2026 85,200 -1.2 (-1.39%) 174,487 14,915.6 0 0 86,400 99,300 73,500
18/08/2026 86,400 3.2 (3.85%) 670,871 57,994.91 5,000 354 83,200 95,600 70,800
17/08/2026 83,800 0.5 (0.6%) 156,891 13,049.95 0 0 83,300 95,700 70,900
14/08/2026 82,700 -3.4 (-3.95%) 442,290 36,864.52 0 0 86,100 99,000 73,200
13/08/2026 85,000 -1.2 (-1.39%) 315,815 27,181.86 0 0 86,200 99,100 73,300
12/08/2026 86,800 -0.1 (-0.12%) 304,646 26,266.45 0 0 86,900 99,900 73,900
11/08/2026 86,900 -2.3 (-2.58%) 426,811 37,102.99 0 0 89,200 102,500 75,900
10/08/2026 88,700 1.2 (1.37%) 443,552 39,556.87 0 0 87,500 100,600 74,400
07/08/2026 86,500 2.4 (2.85%) 757,544 66,302.29 0 0 84,100 96,700 71,500
06/08/2026 83,800 -0.9 (-1.06%) 189,754 15,962.4 0 0 84,700 97,400 72,000
05/08/2026 85,400 3.6 (4.4%) 659,300 55,811.26 0 0 81,800 94,000 69,600
04/08/2026 81,600 -1.2 (-1.45%) 231,375 18,928.29 0 0 82,800 95,200 70,400
03/08/2026 83,000 2.3 (2.85%) 240,579 19,919.68 0 0 80,700 92,800 68,600
31/07/2026 81,100 3.6 (4.65%) 434,612 35,066.09 0 0 77,500 89,100 65,900
30/07/2026 78,800 3.8 (5.07%) 268,992 20,857.27 0 0 75,000 86,200 63,800
29/07/2026 75,500 0.8 (1.07%) 118,690 8,900.39 0 0 74,700 85,900 63,500
28/07/2026 74,600 -1.7 (-2.23%) 192,235 14,356.02 0 0 76,300 87,700 64,900
27/07/2026 74,900 -2.7 (-3.48%) 190,685 14,555.95 0 0 77,600 89,200 66,000
24/07/2026 77,200 -0.1 (-0.13%) 127,812 9,917.2 0 0 77,300 88,800 65,800
23/07/2026 78,300 -0.7 (-0.89%) 245,219 18,962.4 0 0 79,000 90,800 67,200
22/07/2026 78,300 -0.3 (-0.38%) 291,891 23,053.2 0 0 78,600 90,300 66,900
21/07/2026 77,600 -2 (-2.51%) 237,262 18,652.93 0 0 79,600 91,500 67,700
20/07/2026 78,300 -3.9 (-4.74%) 310,035 24,676.09 0 0 82,200 94,500 69,900
17/07/2026 81,700 0.7 (0.86%) 150,005 12,324.88 0 0 81,000 93,100 68,900
16/07/2026 81,700 -0.9 (-1.09%) 288,241 23,356.35 0 0 82,600 94,900 70,300
15/07/2026 82,300 -0.1 (-0.12%) 138,218 11,419.5 0 0 82,400 94,700 70,100
14/07/2026 82,800 -1.1 (-1.31%) 282,684 23,284.51 0 0 83,900 96,400 71,400
13/07/2026 83,400 -1.9 (-2.23%) 298,739 25,052.65 0 0 85,300 98,000 72,600
10/07/2026 85,300 -0.9 (-1.04%) 271,231 23,135.78 0 0 86,200 99,100 73,300
09/07/2026 86,200 -0.8 (-0.92%) 141,574 12,210.29 0 0 87,000 100,000 74,000
08/07/2026 86,700 1 (1.17%) 163,388 14,215.94 0 0 85,700 98,500 72,900
07/07/2026 86,100 -0.6 (-0.69%) 272,786 23,390.02 0 0 86,700 99,700 73,700
06/07/2026 86,200 -2.1 (-2.38%) 387,799 33,638.64 0 0 88,300 101,500 75,100
03/07/2026 88,000 -1.8 (-2.%) 239,532 21,149.31 0 0 89,800 103,200 76,400
02/07/2026 89,300 -0.1 (-0.11%) 191,338 17,182.72 0 0 89,400 102,800 76,000
01/07/2026 90,000 1.7 (1.93%) 294,470 26,322.34 0 0 88,300 101,500 75,100
30/06/2026 88,000 1 (1.15%) 209,284 18,489.63 0 0 87,000 100,000 74,000
29/06/2026 87,000 -0.5 (-0.57%) 175,044 15,233.88 0 0 87,500 100,600 74,400
26/06/2026 87,200 -0.1 (-0.11%) 142,721 12,487. 0 0 87,300 100,300 74,300
25/06/2026 87,600 0.2 (0.23%) 178,941 15,630.16 0 0 87,400 100,500 74,300
24/06/2026 87,600 -1.4 (-1.57%) 303,794 26,564.59 0 0 89,000 102,300 75,700
23/06/2026 88,300 -1.3 (-1.45%) 373,130 33,208.85 0 0 89,600 103,000 76,200
22/06/2026 89,700 -0.5 (-0.55%) 215,191 19,289.91 0 0 90,200 103,700 76,700
19/06/2026 90,200 -1.3 (-1.42%) 243,386 21,950.42 0 0 91,500 105,200 77,800
18/06/2026 91,100 -0.6 (-0.65%) 189,793 17,361.68 0 0 91,700 105,400 78,000
17/06/2026 92,000 1.6 (1.77%) 358,249 32,836.15 0 0 90,400 103,900 76,900
16/06/2026 90,700 0.4 (0.44%) 220,811 19,970.75 0 0 90,300 103,800 76,800
15/06/2026 90,100 0.6 (0.67%) 244,232 22,057.56 0 0 89,500 102,900 76,100
12/06/2026 89,300 -0.2 (-0.22%) 285,019 25,518.99 0 0 89,500 102,900 76,100
11/06/2026 89,400 -1.7 (-1.87%) 350,492 31,365.25 0 0 91,100 104,700 77,500
10/06/2026 90,800 0.2 (0.22%) 189,881 17,301.86 0 0 90,600 104,100 77,100
09/06/2026 91,300 -0.5 (-0.54%) 361,036 32,716.63 0 0 91,800 105,500 78,100
08/06/2026 90,500 -4.5 (-4.74%) 853,214 78,286.07 0 0 95,000 109,200 80,800
05/06/2026 94,600 -1.9 (-1.97%) 360,863 34,295.58 0 0 96,500 110,900 82,100
04/06/2026 96,000 2.5 (2.67%) 841,159 81,132.16 0 0 93,500 107,500 79,500
03/06/2026 94,200 1.3 (1.4%) 444,906 41,613.96 0 0 92,900 106,800 79,000
02/06/2026 92,800 0.2 (0.22%) 400,699 37,222.01 0 0 92,600 106,400 78,800
01/06/2026 92,100 -1.4 (-1.5%) 347,691 32,180.77 0 0 93,500 107,500 79,500
29/05/2026 93,100 -0.9 (-0.96%) 491,815 45,967.69 0 0 94,000 108,100 79,900
28/05/2026 93,500 -2.8 (-2.91%) 581,530 54,662.29 0 0 96,300 110,700 81,900
27/05/2026 96,000 2 (2.13%) 799,657 76,999.12 0 0 94,000 108,100 79,900
26/05/2026 93,900 -0.6 (-0.63%) 382,752 35,991.58 0 0 94,500 108,600 80,400
25/05/2026 94,400 0.2 (0.21%) 404,990 38,277.47 0 0 94,200 108,300 80,100
22/05/2026 94,200 -1.7 (-1.77%) 786,756 74,140.53 0 0 95,900 110,200 81,600
21/05/2026 96,000 0.4 (0.42%) 872,892 83,731.21 0 0 95,600 109,900 81,300
20/05/2026 97,900 -5.3 (-5.14%) 1,781,047 170,249.24 0 0 103,200 118,600 87,800
19/05/2026 101,500 6.3 (6.62%) 2,887,135 297,849.19 0 0 95,200 109,400 81,000
18/05/2026 97,500 8.4 (9.43%) 2,612,249 248,730.3 0 0 89,100 102,400 75,800
15/05/2026 89,200 -2.3 (-2.51%) 576,420 51,337.08 0 0 91,500 105,200 77,800
14/05/2026 90,700 1 (1.11%) 473,703 43,358.43 0 0 89,700 103,100 76,300
13/05/2026 90,700 6.1 (7.21%) 1,372,213 123,046.57 0 0 84,600 97,200 72,000
12/05/2026 85,300 -0.3 (-0.35%) 400,163 33,867.6 0 0 85,600 98,400 72,800
11/05/2026 84,800 -2 (-2.3%) 479,893 41,100.16 0 0 86,800 99,800 73,800
08/05/2026 86,600 -1.9 (-2.15%) 507,212 44,034.33 0 0 88,500 101,700 75,300
07/05/2026 87,800 0.2 (0.23%) 597,710 52,878.89 0 0 87,600 100,700 74,500
06/05/2026 87,600 -1.4 (-1.57%) 770,108 67,439.12 0 0 89,000 102,300 75,700
05/05/2026 88,600 -1 (-1.12%) 363,706 32,381.21 0 0 89,600 103,000 76,200
04/05/2026 89,600 -0.1 (-0.11%) 250,462 22,434.57 0 0 89,700 103,100 76,300
29/04/2026 89,700 -2 (-2.18%) 561,054 50,302.1 0 0 91,700 105,400 78,000
28/04/2026 90,900 -2.1 (-2.26%) 474,732 43,544.26 0 0 93,000 106,900 79,100
24/04/2026 92,600 0.7 (0.76%) 571,152 53,121.61 0 0 91,900 105,600 78,200
23/04/2026 91,600 -1 (-1.08%) 665,855 61,177.75 0 0 92,600 106,400 78,800
22/04/2026 92,200 -1.7 (-1.81%) 393,298 36,404.13 0 0 93,900 107,900 79,900
21/04/2026 93,200 0.2 (0.22%) 507,535 47,681.42 0 0 93,000 106,900 79,100
20/04/2026 92,900 -0.8 (-0.85%) 364,115 33,852.91 0 0 93,700 107,700 79,700
17/04/2026 93,800 1.1 (1.19%) 462,122 43,308. 0 0 92,700 106,600 78,800
16/04/2026 92,600 -2.5 (-2.63%) 821,835 76,206.02 0 0 95,100 109,300 80,900
15/04/2026 94,300 -2.5 (-2.58%) 968,753 92,087.1 0 0 96,800 111,300 82,300
14/04/2026 96,900 3.4 (3.64%) 1,379,460 133,534.85 0 0 93,500 107,500 79,500
13/04/2026 93,800 1 (1.08%) 651,101 60,898.64 0 0 92,800 106,700 78,900
10/04/2026 93,300 1.4 (1.52%) 833,167 77,306.25 0 0 91,900 105,600 78,200
09/04/2026 91,900 -1.7 (-1.82%) 588,356 54,055.34 0 0 93,600 107,600 79,600
08/04/2026 94,200 4 (4.43%) 1,007,096 94,232.33 0 0 90,200 103,700 76,700
07/04/2026 90,500 1.1 (1.23%) 425,491 38,388.13 0 0 89,400 102,800 76,000
06/04/2026 88,600 -2.9 (-3.17%) 528,187 47,230.91 0 0 91,500 105,200 77,800
03/04/2026 90,600 -2.9 (-3.1%) 596,517 54,606.35 0 0 93,500 107,500 79,500
02/04/2026 93,300 -1.6 (-1.69%) 650,860 60,860.52 0 0 94,900 109,100 80,700
01/04/2026 95,300 4.6 (5.07%) 1,452,608 137,789.6 0 0 90,700 104,300 77,100
31/03/2026 89,900 -1.1 (-1.21%) 828,254 75,123.03 0 0 91,000 104,600 77,400
30/03/2026 90,800 -3.3 (-3.51%) 894,410 81,394.18 0 0 94,100 108,200 80,000
27/03/2026 94,000 0.5 (0.53%) 923,111 86,891.49 0 0 93,500 107,500 79,500

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