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 35,100 -0.1 (-0.28%) 900 31.59 0 0 35,200 38,700 31,700
24/09/2026 35,200 -0.1 (-0.28%) 1,200 42.23 0 0 35,300 38,800 31,800
23/09/2026 35,300 0 (0%) 0 0 0 0 35,300 38,800 31,800
22/09/2026 35,300 0 (0%) 1 0.04 0 0 35,300 38,800 31,800
21/09/2026 35,300 0 (0%) 18 0.65 0 0 35,300 38,800 31,800
18/09/2026 35,300 0.3 (0.86%) 118 4.17 0 0 35,000 38,500 31,500
17/09/2026 35,000 0 (0%) 1 0.04 0 0 35,000 38,500 31,500
16/09/2026 35,000 0.4 (1.16%) 135 4.73 0 0 34,600 38,000 31,200
15/09/2026 34,600 -0.3 (-0.86%) 500 17.73 0 0 34,900 38,300 31,500
14/09/2026 34,900 1.4 (4.18%) 2,328 81.19 0 0 33,500 36,800 30,200
11/09/2026 33,500 0 (0%) 2 0.07 0 0 33,500 36,800 30,200
10/09/2026 33,500 -2.5 (-6.94%) 300 10.17 0 0 36,000 39,600 32,400
09/09/2026 36,000 -0.5 (-1.37%) 1,102 39.67 0 0 36,500 40,100 32,900
08/09/2026 36,500 0.5 (1.39%) 1,000 36.5 0 0 36,000 39,600 32,400
07/09/2026 36,000 -0.8 (-2.17%) 5,602 199.52 0 0 36,800 40,400 33,200
04/09/2026 36,800 -1.2 (-3.16%) 1,701 62.18 0 0 38,000 41,800 34,200
03/09/2026 38,000 -0.1 (-0.26%) 4,219 160.3 0 0 38,100 41,900 34,300
28/08/2026 38,100 1.6 (4.38%) 7,200 274.13 0 0 36,500 40,100 32,900
27/08/2026 36,500 0 (0%) 600 21.9 0 0 36,500 40,100 32,900
26/08/2026 36,500 -1.8 (-4.7%) 2,700 97.49 0 0 38,300 42,100 34,500
25/08/2026 38,300 2 (5.51%) 3,615 138.42 0 0 36,300 39,900 32,700
24/08/2026 36,300 0 (0%) 303 11. 0 0 36,300 39,900 32,700
21/08/2026 36,300 0.1 (0.28%) 813 29.51 0 0 36,200 39,800 32,600
20/08/2026 36,200 0 (0%) 103 3.73 0 0 36,200 39,800 32,600
19/08/2026 36,200 0.1 (0.28%) 100 3.62 0 0 36,100 39,700 32,500
18/08/2026 36,100 0.1 (0.28%) 1,000 36.1 0 0 36,000 39,600 32,400
17/08/2026 36,000 0 (0%) 1,724 62.23 0 0 36,000 39,600 32,400
14/08/2026 36,000 0.8 (2.27%) 603 21.49 0 0 35,200 38,700 31,700
13/08/2026 35,200 -0.8 (-2.22%) 1,600 56.56 0 0 36,000 39,600 32,400
12/08/2026 36,000 0 (0%) 142 5.08 0 0 36,000 39,600 32,400
11/08/2026 36,000 -0.5 (-1.37%) 1,167 41.89 0 0 36,500 40,100 32,900
10/08/2026 36,500 0.4 (1.11%) 2,401 87.64 0 0 36,100 39,700 32,500
07/08/2026 36,100 0 (0%) 3 0.11 0 0 36,100 39,700 32,500
06/08/2026 36,100 0 (0%) 368 13.8 0 0 36,100 39,700 32,500
05/08/2026 36,100 0 (0%) 26 0.93 0 0 36,100 39,700 32,500
04/08/2026 36,100 0 (0%) 300 10.83 0 0 36,100 39,700 32,500
03/08/2026 36,100 0.1 (0.28%) 2,738 98.58 0 0 36,000 39,600 32,400
31/07/2026 36,000 0 (0%) 5,602 201.67 0 0 36,000 39,600 32,400
30/07/2026 36,000 -2.9 (-7.46%) 3,063 110.29 0 0 38,900 42,700 35,100
29/07/2026 38,900 0 (0%) 0 0 0 0 38,900 42,700 35,100
28/07/2026 38,900 0 (0%) 518 20.09 0 0 38,900 42,700 35,100
27/07/2026 38,900 0 (0%) 1 0.04 0 0 38,900 42,700 35,100
24/07/2026 38,900 2.6 (7.16%) 201 7.5 0 0 36,300 39,900 32,700
23/07/2026 36,300 0.4 (1.11%) 79,400 2,877.02 0 0 35,900 39,400 32,400
22/07/2026 35,900 -0.3 (-0.83%) 1,101 39.43 0 0 36,200 39,800 32,600
21/07/2026 36,200 0.3 (0.84%) 1,101 39.72 0 0 35,900 39,400 32,400
20/07/2026 35,900 0 (0%) 4,614 165.75 0 0 35,900 39,400 32,400
17/07/2026 35,900 0 (0%) 54 1.95 0 0 35,900 39,400 32,400
16/07/2026 35,900 0.1 (0.28%) 1,000 35.9 0 0 35,800 39,300 32,300
15/07/2026 35,800 -0.2 (-0.56%) 200 7.17 0 0 36,000 39,600 32,400
14/07/2026 36,000 0.2 (0.56%) 200 7.2 0 0 35,800 39,300 32,300
13/07/2026 35,800 -0.1 (-0.28%) 302 10.81 0 0 35,900 39,400 32,400
10/07/2026 35,900 -0.1 (-0.28%) 1,100 39.4 0 0 36,000 39,600 32,400
09/07/2026 36,000 0 (0%) 0 0 0 0 36,000 39,600 32,400
08/07/2026 36,000 0 (0%) 1 0.04 0 0 36,000 39,600 32,400
07/07/2026 36,000 0.4 (1.12%) 9,303 334.91 0 0 35,600 39,100 32,100
06/07/2026 35,600 -0.3 (-0.84%) 9,402 338.31 0 0 35,900 39,400 32,400
03/07/2026 35,900 0 (0%) 100 3.59 0 0 35,900 39,400 32,400
02/07/2026 35,900 0 (0%) 100 3.59 0 0 35,900 39,400 32,400
01/07/2026 35,900 0.4 (1.13%) 600 21.54 0 0 35,500 39,000 32,000
30/06/2026 35,500 -0.4 (-1.11%) 100 3.55 0 0 35,900 39,400 32,400
29/06/2026 35,900 0 (0%) 26,002 933.47 0 0 35,900 39,400 32,400
26/06/2026 35,900 0.4 (1.13%) 15,901 566.63 0 0 35,500 39,000 32,000
25/06/2026 35,500 0 (0%) 5,800 205.9 0 0 35,500 39,000 32,000
24/06/2026 35,500 0.2 (0.57%) 23,524 833.06 0 0 35,300 38,800 31,800
23/06/2026 35,300 -0.2 (-0.56%) 2,215 78.15 0 0 35,500 39,000 32,000
22/06/2026 35,500 0 (0%) 6,002 213.08 0 0 35,500 39,000 32,000
19/06/2026 35,500 -0.1 (-0.28%) 1,200 42.6 0 0 35,600 39,100 32,100
18/06/2026 35,600 0.3 (0.85%) 450 16.11 0 0 35,300 38,800 31,800
17/06/2026 35,300 0 (0%) 0 0 0 0 35,300 38,800 31,800
16/06/2026 35,300 0.7 (2.02%) 700 24.75 0 0 34,600 38,000 31,200
15/06/2026 34,600 0 (0%) 102 3.53 0 0 34,600 38,000 31,200
12/06/2026 34,600 -3.7 (-9.66%) 2,902 110.06 0 0 38,300 42,100 34,500
11/06/2026 38,300 3.4 (9.74%) 4,536 165.83 0 0 34,900 38,300 31,500
10/06/2026 34,900 -0.1 (-0.29%) 10,410 353.1 0 0 35,000 38,500 31,500
09/06/2026 35,000 -0.1 (-0.28%) 10,150 355.14 0 0 35,100 38,600 31,600
08/06/2026 35,100 0 (0%) 3,300 115.83 0 0 35,100 38,600 31,600
05/06/2026 35,100 0 (0%) 4,000 140.42 0 0 35,100 38,600 31,600
04/06/2026 35,100 0 (0%) 2,100 73.86 0 0 35,100 38,600 31,600
03/06/2026 35,100 0.1 (0.29%) 9,305 323.13 0 0 35,000 38,500 31,500
02/06/2026 35,000 -0.1 (-0.28%) 3,377 118.11 0 0 35,100 38,600 31,600
01/06/2026 35,100 0 (0%) 1,503 52.76 0 0 35,100 38,600 31,600
29/05/2026 35,100 0.3 (0.86%) 4,440 155.57 0 0 34,800 38,200 31,400
28/05/2026 34,800 0 (0%) 3,706 129.54 0 0 34,800 38,200 31,400
27/05/2026 34,800 -0.3 (-0.85%) 1,800 62.46 0 0 35,100 38,600 31,600
26/05/2026 35,100 0.1 (0.29%) 5,109 179.62 0 0 35,000 38,500 31,500
25/05/2026 35,000 -0.7 (-1.96%) 210 7.36 0 0 35,700 39,200 32,200
22/05/2026 35,700 0 (0%) 200 7.14 0 0 35,700 39,200 32,200
21/05/2026 35,700 0 (0%) 30 1.04 0 0 35,700 39,200 32,200
20/05/2026 35,700 0.2 (0.56%) 109 3.89 0 0 35,500 39,000 32,000
19/05/2026 35,500 2.9 (8.9%) 2,726 97.02 0 0 32,600 35,800 29,400
18/05/2026 32,600 -3.5 (-9.7%) 2,002 66.32 0 0 36,100 39,700 32,500
15/05/2026 36,100 0 (0%) 122 4.39 0 0 36,100 39,700 32,500
14/05/2026 36,100 0.5 (1.4%) 111 4. 0 0 35,600 39,100 32,100
13/05/2026 36,200 0.2 (0.56%) 1,853 66.96 0 0 36,000 39,600 32,400
12/05/2026 36,000 0 (0%) 21 0.74 0 0 36,000 39,600 32,400
11/05/2026 36,000 -0.2 (-0.55%) 5,325 191.94 0 0 36,200 39,800 32,600
08/05/2026 36,200 0 (0%) 500 18.02 0 0 36,200 39,800 32,600
07/05/2026 36,200 0 (0%) 5,032 177.5 0 0 36,200 39,800 32,600
06/05/2026 36,200 -0.3 (-0.82%) 1,613 58.39 0 0 36,500 40,100 32,900
05/05/2026 36,500 0 (0%) 1,511 55.14 0 0 36,500 40,100 32,900
04/05/2026 36,500 0.5 (1.39%) 13,117 477.81 0 0 36,000 39,600 32,400
29/04/2026 36,000 0 (0%) 78 2.89 0 0 36,000 39,600 32,400
28/04/2026 36,000 0 (0%) 7,102 256.88 0 0 36,000 39,600 32,400
24/04/2026 36,000 0 (0%) 400 14.4 0 0 36,000 39,600 32,400
23/04/2026 36,000 0 (0%) 1,502 54.07 0 0 36,000 39,600 32,400
22/04/2026 36,000 0 (0%) 3,400 122.4 0 0 36,000 39,600 32,400
21/04/2026 36,000 -0.1 (-0.28%) 13,003 468.42 0 0 36,100 39,700 32,500
20/04/2026 36,100 0.1 (0.28%) 100 3.61 0 0 36,000 39,600 32,400
17/04/2026 36,000 0.2 (0.56%) 2,100 75.6 0 0 35,800 39,300 32,300
16/04/2026 35,800 -0.2 (-0.56%) 2,010 71.61 0 0 36,000 39,600 32,400
15/04/2026 36,000 0 (0%) 1 0.04 0 0 36,000 39,600 32,400
14/04/2026 36,000 0.1 (0.28%) 4,000 143.61 0 0 35,900 39,400 32,400
13/04/2026 35,900 0.4 (1.13%) 914 32.81 0 0 35,500 39,000 32,000
10/04/2026 35,500 -1.4 (-3.79%) 2,921 102.87 0 0 36,900 40,500 33,300
09/04/2026 36,900 0.8 (2.22%) 400 14.26 0 0 36,100 39,700 32,500
08/04/2026 36,100 0 (0%) 3,200 115.34 0 0 36,100 39,700 32,500
07/04/2026 36,100 0.1 (0.28%) 301 10.87 0 0 36,000 39,600 32,400
06/04/2026 36,000 0.6 (1.69%) 3,166 113.96 0 0 35,400 38,900 31,900
03/04/2026 35,400 -0.7 (-1.94%) 2,300 82.85 0 0 36,100 39,700 32,500
02/04/2026 36,100 -0.6 (-1.63%) 2,700 98.53 0 0 36,700 40,300 33,100
01/04/2026 36,700 -0.1 (-0.27%) 402 14.77 0 0 36,800 40,400 33,200
31/03/2026 36,800 0.3 (0.82%) 704 25.71 0 0 36,500 40,100 32,900
30/03/2026 36,500 -0.5 (-1.35%) 703 25.74 0 0 37,000 40,700 33,300
27/03/2026 37,000 0.6 (1.65%) 601 22. 0 0 36,400 40,000 32,800
26/03/2026 36,400 1 (2.82%) 310 11.27 0 0 35,400 38,900 31,900
25/03/2026 35,400 0.1 (0.28%) 1,201 42.5 0 0 35,300 38,800 31,800

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