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 14,000 0.1 (0.72%) 7,179,000 100,573.15 165,000 2,313.3 13,900 14,850 12,950
28/09/2026 13,900 -0.45 (-3.14%) 13,643,900 190,707.82 200,000 2,670 14,350 15,350 13,350
25/09/2026 14,350 -0.15 (-1.03%) 6,191,600 89,441.16 4,226,000 64,472 14,500 15,500 13,500
24/09/2026 14,500 -0.25 (-1.69%) 11,487,600 166,625.34 0 0 14,750 15,750 13,750
23/09/2026 14,750 -0.1 (-0.67%) 8,847,300 130,680.39 2,808,500 43,794.73 14,850 15,850 13,850
22/09/2026 14,850 0.15 (1.02%) 5,235,100 77,932.88 0 0 14,700 15,700 13,700
21/09/2026 14,700 -0.5 (-3.29%) 9,953,200 148,208.18 5,340,000 85,440 15,200 16,250 14,150
18/09/2026 15,200 0.4 (2.7%) 16,031,500 242,749.9 1,460,000 22,630 14,800 15,800 13,800
17/09/2026 14,800 0.3 (2.07%) 14,298,800 213,874.25 6,475,000 100,112.5 14,500 15,500 13,500
16/09/2026 14,500 -0.2 (-1.36%) 7,105,600 104,096.93 1,390,000 21,823 14,700 15,700 13,700
15/09/2026 14,700 0.1 (0.68%) 12,825,700 189,359.54 3,860,000 54,540 14,600 15,600 13,600
14/09/2026 14,600 -0.55 (-3.63%) 17,848,500 264,632.28 50,000 800 15,150 16,200 14,100
11/09/2026 15,150 -0.7 (-4.42%) 12,527,400 193,719.13 0 0 15,850 16,950 14,750
10/09/2026 15,850 0 (0%) 9,677,400 152,935.79 3,440,000 55,040 15,850 16,950 14,750
09/09/2026 15,850 -0.2 (-1.25%) 5,956,600 95,197.16 0 0 16,050 17,150 14,950
08/09/2026 16,050 0.05 (0.31%) 5,912,400 95,408.43 3,017,000 51,590.7 16,000 17,100 14,900
07/09/2026 16,000 -0.35 (-2.14%) 8,296,900 134,224.03 4,530,000 77,639.2 16,350 17,450 15,250
04/09/2026 16,350 -0.05 (-0.3%) 5,488,100 90,110.96 1,400,000 23,800 16,400 17,500 15,300
03/09/2026 16,400 -0.25 (-1.5%) 8,993,800 147,980.44 110,000 1,958 16,650 17,800 15,500
28/08/2026 16,650 -0.1 (-0.6%) 11,012,700 184,670.34 3,332,000 59,458.8 16,750 17,900 15,600
27/08/2026 16,750 -0.15 (-0.89%) 6,999,300 117,515.91 3,382,000 58,994.7 16,900 18,050 15,750
26/08/2026 16,900 0.15 (0.9%) 10,075,100 168,538.77 1,956,200 35,015.98 16,750 17,900 15,600
25/08/2026 16,750 -0.05 (-0.3%) 13,291,200 223,360.03 4,404,000 75,441.5 16,800 17,950 15,650
24/08/2026 16,800 -0.1 (-0.59%) 11,124,100 188,737.17 3,660,000 58,545 16,900 18,050 15,750
21/08/2026 16,900 1.1 (6.96%) 20,529,500 340,371.6 1,600,000 26,400 15,800 16,900 14,700
20/08/2026 15,800 0.05 (0.32%) 4,533,600 71,925.55 1,400,000 23,590 15,750 16,850 14,650
19/08/2026 15,750 -0.25 (-1.56%) 7,321,500 115,713.98 1,840,000 31,003.2 16,000 17,100 14,900
18/08/2026 16,000 -0.15 (-0.93%) 8,592,700 138,511.68 0 0 16,150 17,250 15,050
17/08/2026 16,150 -0.1 (-0.62%) 6,125,900 99,196.1 1,600,000 27,200 16,250 17,350 15,150
14/08/2026 16,250 -0.3 (-1.81%) 11,543,500 188,963.18 0 0 16,550 17,700 15,400
13/08/2026 16,550 -0.25 (-1.49%) 14,224,400 240,118.07 3,596,000 59,098.2 16,800 17,950 15,650
12/08/2026 16,800 -0.1 (-0.59%) 6,608,700 111,618.04 0 0 16,900 18,050 15,750
11/08/2026 16,900 -0.15 (-0.88%) 12,925,900 221,335.83 1,600,000 28,000 17,050 18,200 15,900
10/08/2026 17,050 0.4 (2.4%) 9,064,700 153,483.54 0 0 16,650 17,800 15,500
07/08/2026 16,650 -0.05 (-0.3%) 6,884,600 114,930.56 0 0 16,700 17,850 15,550
06/08/2026 16,700 -0.25 (-1.47%) 8,951,200 150,529.13 953,100 17,251.11 16,950 18,100 15,800
05/08/2026 16,950 0 (0%) 11,208,400 190,841.63 250,000 4,525 16,950 18,100 15,800
04/08/2026 16,950 0.1 (0.59%) 8,201,500 138,672.17 4,890,000 88,020 16,850 18,000 15,700
03/08/2026 16,850 0.25 (1.51%) 9,090,000 154,341.6 0 0 16,600 17,750 15,450
31/07/2026 16,600 -0.45 (-2.64%) 10,605,700 177,426.51 3,445,000 61,900.5 17,050 18,200 15,900
30/07/2026 17,050 0.65 (3.96%) 14,256,200 241,133.04 953,100 16,679.25 16,400 17,500 15,300
29/07/2026 16,400 0 (0%) 6,460,100 105,840.79 2,102,000 35,894.8 16,400 17,500 15,300
28/07/2026 16,400 1.05 (6.84%) 18,132,300 288,679.33 3,000,000 45,000 15,350 16,400 14,300
27/07/2026 15,350 -1.15 (-6.97%) 15,564,100 248,095.06 0 0 16,500 17,650 15,350
24/07/2026 16,500 -0.65 (-3.79%) 6,603,000 110,902.93 300,000 5,010 17,150 18,350 15,950
23/07/2026 17,150 0.55 (3.31%) 17,090,900 285,725.15 0 0 16,600 17,750 15,450
22/07/2026 16,600 -0.55 (-3.21%) 21,110,400 354,571.65 3,263,900 55,486.3 17,150 18,350 15,950
21/07/2026 17,150 -0.05 (-0.29%) 11,165,800 192,796.7 700,000 12,390 17,200 18,400 16,000
20/07/2026 17,200 -0.65 (-3.64%) 19,656,000 335,084.16 0 0 17,850 19,050 16,650
17/07/2026 17,850 0.2 (1.13%) 10,947,700 193,669.86 1,030,000 18,495 17,650 18,850 16,450
16/07/2026 17,650 0.4 (2.32%) 24,205,900 413,135.7 0 0 17,250 18,450 16,050
15/07/2026 17,250 -0.45 (-2.54%) 10,187,500 177,803.46 300,000 5,430 17,700 18,900 16,500
14/07/2026 17,700 0.2 (1.14%) 9,105,100 159,056.21 1,380,000 24,978 17,500 18,700 16,300
13/07/2026 17,500 -0.5 (-2.78%) 24,913,000 433,319.12 0 0 18,000 19,250 16,750
10/07/2026 18,000 -0.35 (-1.91%) 17,714,300 320,922.33 1,865,021 34,855.24 18,350 19,600 17,100
09/07/2026 18,350 -0.35 (-1.87%) 18,336,800 338,117.9 0 0 18,700 20,000 17,400
08/07/2026 18,700 -0.05 (-0.27%) 21,401,300 402,519.36 1,600,000 30,000 18,750 20,050 17,450
07/07/2026 18,750 0.55 (3.02%) 20,950,900 385,627.48 3,164,700 53,799.9 18,200 19,450 16,950
06/07/2026 18,200 -0.2 (-1.09%) 20,392,800 372,002.29 0 0 18,400 19,650 17,150
03/07/2026 18,400 0.4 (2.22%) 30,793,400 565,381.84 0 0 18,000 19,250 16,750
02/07/2026 18,000 0 (0%) 12,634,600 228,441.42 1,785,000 32,522 18,000 19,250 16,750
01/07/2026 18,000 0.3 (1.69%) 10,982,000 197,117.4 1,050,000 18,337.5 17,700 18,900 16,500
30/06/2026 17,700 0.1 (0.57%) 12,045,400 214,656.24 1,600,000 29,280 17,600 18,800 16,400
29/06/2026 17,600 0 (0%) 5,953,000 104,401.21 350,000 6,142.5 17,600 18,800 16,400
26/06/2026 17,600 0.25 (1.44%) 12,825,100 222,076.8 2,260,000 40,200 17,350 18,550 16,150
25/06/2026 17,350 -0.25 (-1.42%) 11,408,500 198,795.54 0 0 17,600 18,800 16,400
24/06/2026 17,600 -0.15 (-0.85%) 15,118,200 264,922.29 5,975,800 113,241.41 17,750 18,950 16,550
23/06/2026 17,750 -0.3 (-1.66%) 22,082,900 398,974.26 40,000 764 18,050 19,300 16,800
22/06/2026 18,050 0.35 (1.98%) 18,663,900 333,927.27 250,000 4,375 17,700 18,900 16,500
19/06/2026 17,700 -0.15 (-0.84%) 13,531,200 240,730.58 40,000 670 17,850 19,050 16,650
18/06/2026 17,850 -0.3 (-1.65%) 13,246,900 238,479.12 0 0 18,150 19,400 16,900
17/06/2026 18,150 -0.1 (-0.55%) 17,582,100 319,513.88 5,975,800 116,528.1 18,250 19,500 17,000
16/06/2026 18,250 0.55 (3.11%) 21,677,200 392,470.23 59,000 1,009.84 17,700 18,900 16,500
15/06/2026 17,700 0.6 (3.51%) 25,966,000 462,858.74 80,000 1,360 17,100 18,250 15,950
12/06/2026 17,100 -0.1 (-0.58%) 11,877,500 206,025.2 210,000 3,612 17,200 18,400 16,000
11/06/2026 17,200 -0.15 (-0.86%) 11,655,200 201,588.06 130,000 2,241 17,350 18,550 16,150
10/06/2026 17,350 0.05 (0.29%) 10,708,100 186,196.02 210,000 3,617 17,300 18,500 16,100
09/06/2026 17,300 0.45 (2.67%) 16,875,300 287,389.77 130,000 2,067.5 16,850 18,000 15,700
08/06/2026 16,850 -0.75 (-4.26%) 27,306,500 464,275.15 70,000 1,212 17,600 18,800 16,400
05/06/2026 17,600 -0.2 (-1.12%) 12,323,500 217,638.6 200,000 3,622.8 17,800 19,000 16,600
04/06/2026 17,800 -0.15 (-0.84%) 12,783,000 228,572.75 0 0 17,950 19,200 16,700
03/06/2026 17,950 0.8 (4.66%) 29,136,400 517,361.28 200,000 3,640 17,150 18,350 15,950
02/06/2026 17,150 -0.4 (-2.28%) 17,293,600 298,009.56 0 0 17,550 18,750 16,350
01/06/2026 17,550 0.7 (4.15%) 19,756,500 346,010.96 0 0 16,850 18,000 15,700
29/05/2026 16,850 -0.45 (-2.6%) 14,705,200 252,245.42 0 0 17,300 18,500 16,100
28/05/2026 17,800 0.05 (0.28%) 29,145,900 526,149.1 0 0 17,750 18,950 16,550
27/05/2026 17,750 -0.35 (-1.93%) 15,984,300 286,474.35 0 0 18,100 19,350 16,850
26/05/2026 18,100 0.5 (2.84%) 28,385,300 514,458.19 0 0 17,600 18,800 16,400
25/05/2026 17,600 0.15 (0.86%) 19,439,700 344,917.58 0 0 17,450 18,650 16,250
22/05/2026 17,450 1.1 (6.73%) 45,467,800 783,208.16 1,670,000 29,141.5 16,350 17,450 15,250
21/05/2026 16,350 -0.1 (-0.61%) 10,248,800 168,542.54 23,000 397.9 16,450 17,600 15,300
20/05/2026 16,450 -0.5 (-2.95%) 12,728,500 209,543.55 500,000 9,050 16,950 18,100 15,800
19/05/2026 16,950 0.3 (1.8%) 31,697,600 544,213.68 0 0 16,650 17,800 15,500
18/05/2026 16,650 0.2 (1.22%) 11,696,300 194,158.8 0 0 16,450 17,600 15,300
15/05/2026 16,450 0.05 (0.3%) 5,929,500 97,365.02 0 0 16,400 17,500 15,300
14/05/2026 16,400 0.1 (0.61%) 5,858,800 95,828.24 1,609,000 27,996.6 16,300 17,400 15,200
13/05/2026 16,300 -0.1 (-0.61%) 10,108,300 165,395.66 300,000 5,022.3 16,400 17,500 15,300
12/05/2026 16,400 -0.05 (-0.3%) 6,997,300 115,209.54 0 0 16,450 17,600 15,300
11/05/2026 16,450 0 (0%) 11,875,600 196,620.04 300,000 5,040 16,450 17,600 15,300
08/05/2026 16,450 -0.2 (-1.2%) 11,764,600 194,587.58 1,617,000 27,489 16,650 17,800 15,500
07/05/2026 16,650 0 (0%) 7,435,500 124,597.41 0 0 16,650 17,800 15,500
06/05/2026 16,650 0.65 (4.06%) 16,810,200 277,909.24 2,088,800 35,718.48 16,000 17,100 14,900
05/05/2026 16,000 -0.2 (-1.23%) 5,826,000 93,450.15 1,000,000 17,276 16,200 17,300 15,100
04/05/2026 16,200 0.1 (0.62%) 3,483,800 56,773.49 0 0 16,100 17,200 15,000
29/04/2026 16,100 0.05 (0.31%) 9,045,600 145,644. 0 0 16,050 17,150 14,950
28/04/2026 16,050 -0.15 (-0.93%) 5,025,900 81,225.1 0 0 16,200 17,300 15,100
24/04/2026 16,200 -0.05 (-0.31%) 5,029,800 81,729.89 1,530,000 25,245 16,250 17,350 15,150
23/04/2026 16,250 -0.3 (-1.81%) 9,167,300 150,191.65 0 0 16,550 17,700 15,400
22/04/2026 16,550 -0.1 (-0.6%) 5,953,000 98,843.08 1,530,000 26,010 16,650 17,800 15,500
21/04/2026 16,650 -0.05 (-0.3%) 9,627,900 161,630.92 1,576,000 25,216 16,700 17,850 15,550
20/04/2026 16,700 0.15 (0.91%) 7,920,700 132,110.63 0 0 16,550 17,700 15,400
17/04/2026 16,550 0 (0%) 7,095,600 117,827.02 0 0 16,550 17,700 15,400
16/04/2026 16,550 -0.25 (-1.49%) 11,229,500 187,214.23 1,555,000 26,435 16,800 17,950 15,650
15/04/2026 16,800 -0.05 (-0.3%) 13,163,100 223,721.51 135,000 2,430 16,850 18,000 15,700
14/04/2026 16,850 0.2 (1.2%) 9,758,300 164,935.13 0 0 16,650 17,800 15,500
13/04/2026 16,650 -0.1 (-0.6%) 9,619,300 160,271.31 314,100 5,590.98 16,750 17,900 15,600
10/04/2026 16,750 -0.1 (-0.59%) 7,562,000 127,599.11 0 0 16,850 18,000 15,700
09/04/2026 16,850 -0.3 (-1.75%) 12,273,000 208,166.87 1,020,000 18,683 17,150 18,350 15,950
08/04/2026 17,150 1.1 (6.85%) 27,424,100 465,379.71 1,578,000 26,826 16,050 17,150 14,950
07/04/2026 16,050 0.4 (2.56%) 6,904,900 109,007.53 70,000 1,125.5 15,650 16,700 14,600
06/04/2026 15,650 0 (0%) 7,656,700 120,454.12 50,000 782.5 15,650 16,700 14,600
03/04/2026 15,650 -0.25 (-1.57%) 9,668,300 153,043.1 50,000 742.5 15,900 17,000 14,800
02/04/2026 15,900 -0.35 (-2.15%) 10,279,300 164,355.32 0 0 16,250 17,350 15,150
01/04/2026 16,250 0.45 (2.85%) 13,014,900 212,236.78 0 0 15,800 16,900 14,700
31/03/2026 15,800 0.3 (1.94%) 16,215,300 257,094.53 40,000 640 15,500 16,550 14,450
30/03/2026 15,500 -0.35 (-2.21%) 10,246,100 157,670.8 1,500,000 24,000 15,850 16,950 14,750

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