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
29/09/2026 13,700 0.2 (1.48%) 0 0 0 0 13,500 15,500 11,500
28/09/2026 13,700 0.1 (0.74%) 1,100 14.87 0 0 13,600 15,600 11,600
25/09/2026 13,600 -0.1 (-0.73%) 1,003 13.64 0 0 13,700 15,700 11,700
24/09/2026 13,700 0 (0%) 17 0.23 0 0 13,700 15,700 11,700
23/09/2026 13,700 -0.1 (-0.72%) 200 2.74 0 0 13,800 15,800 11,800
22/09/2026 13,800 0 (0%) 23 0.32 0 0 13,800 15,800 11,800
21/09/2026 13,800 0 (0%) 40 0.52 0 0 13,800 15,800 11,800
18/09/2026 14,000 0.4 (2.94%) 400 5.52 0 0 13,600 15,600 11,600
17/09/2026 13,600 0 (0%) 200 2.72 0 0 13,600 15,600 11,600
16/09/2026 13,600 -0.3 (-2.16%) 209 2.79 0 0 13,900 15,900 11,900
15/09/2026 14,000 0.3 (2.19%) 200 2.77 0 0 13,700 15,700 11,700
14/09/2026 13,600 -0.1 (-0.73%) 1,800 24.61 0 0 13,700 15,700 11,700
11/09/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
10/09/2026 13,600 -0.2 (-1.45%) 2,400 32.8 0 0 13,800 15,800 11,800
09/09/2026 13,800 -0.2 (-1.43%) 2,200 30.44 0 0 14,000 16,100 11,900
08/09/2026 14,000 0 (0%) 1,300 18.18 0 0 14,000 16,100 11,900
07/09/2026 14,000 0 (0%) 5,001 70.01 0 0 14,000 16,100 11,900
04/09/2026 14,000 -0.9 (-6.04%) 302 4.23 0 0 14,900 17,100 12,700
03/09/2026 15,500 1.5 (10.71%) 505 7.54 0 0 14,000 16,100 11,900
28/08/2026 14,000 0 (0%) 800 11.2 0 0 14,000 16,100 11,900
27/08/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
26/08/2026 14,000 0 (0%) 800 11.2 0 0 14,000 16,100 11,900
25/08/2026 14,000 0 (0%) 800 11.2 0 0 14,000 16,100 11,900
24/08/2026 14,000 0.2 (1.45%) 2,400 33.48 0 0 13,800 15,800 11,800
21/08/2026 13,800 -0.4 (-2.82%) 3,200 44.29 0 0 14,200 16,300 12,100
20/08/2026 14,200 0 (0%) 15 0.21 0 0 14,200 16,300 12,100
19/08/2026 14,200 0 (0%) 4 0.05 0 0 14,200 16,300 12,100
18/08/2026 14,200 0 (0%) 150 2.09 0 0 14,200 16,300 12,100
17/08/2026 14,200 0 (0%) 5 0.07 0 0 14,200 16,300 12,100
14/08/2026 14,200 0.2 (1.43%) 200 2.84 0 0 14,000 16,100 11,900
13/08/2026 13,800 -0.3 (-2.13%) 965 13.59 0 0 14,100 16,200 12,000
12/08/2026 14,300 0.2 (1.42%) 300 4.24 0 0 14,100 16,200 12,000
11/08/2026 14,000 0.3 (2.19%) 310 4.38 0 0 13,700 15,700 11,700
10/08/2026 13,500 -1 (-6.9%) 3,247 44.47 0 0 14,500 16,600 12,400
07/08/2026 14,500 0.9 (6.62%) 108 1.57 0 0 13,600 15,600 11,600
06/08/2026 13,900 0.1 (0.72%) 1,724 23.49 0 0 13,800 15,800 11,800
05/08/2026 13,500 0.6 (4.65%) 1,439 19.94 0 0 12,900 14,800 11,000
04/08/2026 13,100 -1.8 (-12.08%) 10,333 133.47 0 0 14,900 17,100 12,700
03/08/2026 14,900 0 (0%) 1,600 23.84 0 0 14,900 17,100 12,700
31/07/2026 14,900 0 (0%) 100 1.49 0 0 14,900 17,100 12,700
30/07/2026 14,800 0.9 (6.47%) 1,200 17.86 0 0 13,900 15,900 11,900
29/07/2026 13,800 0.1 (0.73%) 1,567 21.8 0 0 13,700 15,700 11,700
28/07/2026 13,500 1.5 (12.5%) 3,714 50.77 0 0 12,000 13,800 10,200
27/07/2026 12,000 0 (0%) 5 0.06 0 0 12,000 13,800 10,200
24/07/2026 12,000 -1.3 (-9.77%) 1,700 20.4 0 0 13,300 15,200 11,400
23/07/2026 13,800 0.7 (5.34%) 301 4.01 0 0 13,100 15,000 11,200
22/07/2026 13,000 -1.4 (-9.72%) 2,120 27.68 0 0 14,400 16,500 12,300
21/07/2026 14,400 0.4 (2.86%) 110 1.58 0 0 14,000 16,100 11,900
20/07/2026 14,000 -0.8 (-5.41%) 708 9.91 0 0 14,800 17,000 12,600
17/07/2026 14,800 0 (0%) 2 0.03 0 0 14,800 17,000 12,600
16/07/2026 14,700 -0.2 (-1.34%) 300 4.43 0 0 14,900 17,100 12,700
15/07/2026 14,900 0 (0%) 800 11.92 0 0 14,900 17,100 12,700
14/07/2026 14,900 0 (0%) 56 0.74 0 0 14,900 17,100 12,700
13/07/2026 15,000 -0.6 (-3.85%) 2,105 32.72 0 0 15,600 17,900 13,300
10/07/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
09/07/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
08/07/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
07/07/2026 15,600 0 (0%) 9 0.14 0 0 15,600 17,900 13,300
06/07/2026 15,600 -0.1 (-0.64%) 1,411 22.01 0 0 15,700 18,000 13,400
03/07/2026 15,000 0.1 (0.67%) 5,200 81.88 0 0 14,900 17,100 12,700
02/07/2026 15,000 -0.1 (-0.66%) 905 13.58 0 0 15,100 17,300 12,900
01/07/2026 15,200 0.1 (0.66%) 1,871 28.29 0 0 15,100 17,300 12,900
30/06/2026 15,000 0.2 (1.35%) 1,550 23.42 0 0 14,800 17,000 12,600
29/06/2026 14,800 1.4 (10.45%) 729 10.82 0 0 13,400 15,400 11,400
26/06/2026 14,700 0.2 (1.38%) 1,915 25.73 0 0 14,500 16,600 12,400
25/06/2026 14,000 -1.1 (-7.28%) 5,273 76.4 0 0 15,100 17,300 12,900
24/06/2026 15,100 0 (0%) 5 0.08 0 0 15,100 17,300 12,900
23/06/2026 15,100 0 (0%) 100 1.51 0 0 15,100 17,300 12,900
22/06/2026 15,000 -0.2 (-1.32%) 2,712 40.94 0 0 15,200 17,400 13,000
19/06/2026 15,100 -0.1 (-0.66%) 2,437 36.93 0 0 15,200 17,400 13,000
18/06/2026 15,600 -0.4 (-2.5%) 4,815 73.4 0 0 16,000 18,400 13,600
17/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
16/06/2026 16,000 -0.1 (-0.62%) 202 3.23 0 0 16,100 18,500 13,700
15/06/2026 16,100 0 (0%) 20 0.32 0 0 16,100 18,500 13,700
12/06/2026 16,100 0 (0%) 1 0.02 0 0 16,100 18,500 13,700
11/06/2026 16,000 -0.9 (-5.33%) 715 11.53 0 0 16,900 19,400 14,400
10/06/2026 16,300 1 (6.54%) 923 15.58 0 0 15,300 17,500 13,100
09/06/2026 15,400 -0.1 (-0.65%) 1,303 19.94 0 0 15,500 17,800 13,200
08/06/2026 15,500 -0.4 (-2.52%) 1,022 15.84 0 0 15,900 18,200 13,600
05/06/2026 15,900 0 (0%) 10 0.16 0 0 15,900 18,200 13,600
04/06/2026 15,900 0.3 (1.92%) 201 3.2 0 0 15,600 17,900 13,300
03/06/2026 15,500 -0.4 (-2.52%) 4,200 65.39 0 0 15,900 18,200 13,600
02/06/2026 15,900 -0.5 (-3.05%) 1,931 30.71 0 0 16,400 18,800 14,000
01/06/2026 16,400 0 (0%) 220 3.6 0 0 16,400 18,800 14,000
29/05/2026 16,400 0 (0%) 2 0.03 0 0 16,400 18,800 14,000
28/05/2026 16,300 0.8 (5.16%) 759 12.44 0 0 15,500 17,800 13,200
27/05/2026 15,500 -0.4 (-2.52%) 219 3.4 0 0 15,900 18,200 13,600
26/05/2026 15,900 0 (0%) 100 1.59 0 0 15,900 18,200 13,600
25/05/2026 15,500 -0.5 (-3.13%) 1,542 24.52 0 0 16,000 18,400 13,600
22/05/2026 16,000 -0.9 (-5.33%) 5,600 89.6 0 0 16,900 19,400 14,400
21/05/2026 16,700 0.6 (3.73%) 1,725 29.18 0 0 16,100 18,500 13,700
20/05/2026 16,000 -1 (-5.88%) 1,813 29.08 0 0 17,000 19,500 14,500
19/05/2026 16,600 0.1 (0.61%) 3,602 61.33 0 0 16,500 18,900 14,100
18/05/2026 17,100 1.2 (7.55%) 2,672 44.12 0 0 15,900 18,200 13,600
15/05/2026 16,200 -0.6 (-3.57%) 10,473 166.9 0 0 16,800 19,300 14,300
14/05/2026 16,900 -1.9 (-10.11%) 5,702 95.63 0 0 18,800 21,600 16,000
13/05/2026 18,400 -1.9 (-9.36%) 2,841 53.27 0 0 20,300 23,300 17,300
12/05/2026 20,200 -3.5 (-14.77%) 10,285 208.61 0 0 23,700 27,200 20,200
11/05/2026 20,600 -3.2 (-13.45%) 138,571 3,278.81 0 0 23,800 27,300 20,300
08/05/2026 20,200 -2.9 (-12.55%) 84,451 2,010.91 0 0 23,100 26,500 19,700
07/05/2026 19,900 -2.2 (-9.95%) 66,716 1,542.84 0 0 22,100 25,400 18,800
06/05/2026 19,300 -0.4 (-2.03%) 91,831 2,027.41 0 0 19,700 22,600 16,800
05/05/2026 18,600 0.5 (2.76%) 173,430 3,413.35 0 0 18,100 20,800 15,400
04/05/2026 16,700 0.8 (5.03%) 53,859 976.62 0 0 15,900 18,200 13,600
29/04/2026 16,100 2.1 (15%) 39,813 633.64 0 0 14,000 16,100 11,900
28/04/2026 15,000 0 (0%) 4,001 56.06 0 0 15,000 17,200 12,800
24/04/2026 16,200 0.2 (1.25%) 910 13.65 0 0 16,000 18,400 13,600
23/04/2026 16,000 0 (0%) 22 0.34 0 0 16,000 18,400 13,600
22/04/2026 15,600 -0.4 (-2.5%) 1,710 27.28 0 0 16,000 18,400 13,600
21/04/2026 16,000 -0.7 (-4.19%) 450 7.18 0 0 16,700 19,200 14,200
20/04/2026 16,700 0 (0%) 104 1.74 0 0 16,700 19,200 14,200
17/04/2026 15,800 -1.2 (-7.06%) 5,250 87.43 0 0 17,000 19,500 14,500
16/04/2026 17,000 0.7 (4.29%) 130 2.21 0 0 16,300 18,700 13,900
15/04/2026 15,700 -0.1 (-0.63%) 300 4.88 0 0 15,800 18,100 13,500
14/04/2026 15,800 -0.9 (-5.39%) 10,811 170.94 0 0 16,700 19,200 14,200
13/04/2026 16,600 0 (0%) 4,610 76.83 0 0 16,600 19,000 14,200
10/04/2026 16,400 -0.1 (-0.61%) 2,608 43.37 0 0 16,500 18,900 14,100
09/04/2026 16,900 0.9 (5.63%) 1,641 27.11 0 0 16,000 18,400 13,600
08/04/2026 16,600 0 (0%) 6,519 104.47 0 0 16,600 19,000 14,200
07/04/2026 16,000 0.4 (2.56%) 210 3.48 0 0 15,600 17,900 13,300
06/04/2026 15,600 0 (0%) 24 0.38 0 0 15,600 17,900 13,300
03/04/2026 15,000 -1 (-6.25%) 900 14.04 0 0 16,000 18,400 13,600
02/04/2026 16,000 0.1 (0.63%) 600 9.62 0 0 15,900 18,200 13,600
01/04/2026 15,300 -0.4 (-2.55%) 1,514 24.02 0 0 15,700 18,000 13,400
31/03/2026 15,000 -2.2 (-12.79%) 2,223 34.79 0 0 17,200 19,700 14,700
30/03/2026 17,000 0.6 (3.66%) 1,762 30.27 0 0 16,400 18,800 14,000

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