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 62,000 0.2 (0.32%) 1,645,500 102,084.75 0 0 61,800 66,100 57,500
24/09/2026 61,800 0.7 (1.15%) 1,497,100 91,282.73 0 0 61,100 65,300 56,900
23/09/2026 61,100 1.5 (2.52%) 1,264,900 76,136.88 3,360,000 203,320 59,600 63,700 55,500
22/09/2026 59,600 -0.6 (-1.%) 1,160,800 69,180.81 0 0 60,200 64,400 56,000
21/09/2026 60,200 -2.7 (-4.29%) 1,384,900 85,030.44 860,000 53,320 62,900 67,300 58,500
18/09/2026 62,900 -0.2 (-0.32%) 1,268,400 79,478.46 0 0 63,100 67,500 58,700
17/09/2026 63,100 1.1 (1.77%) 1,632,300 102,152.47 0 0 62,000 66,300 57,700
16/09/2026 62,000 1 (1.64%) 1,869,600 114,596.38 0 0 61,000 65,200 56,800
15/09/2026 61,000 0.7 (1.16%) 2,657,200 161,098.63 0 0 60,300 64,500 56,100
14/09/2026 60,300 0.7 (1.17%) 2,701,300 160,993.27 0 0 59,600 63,700 55,500
11/09/2026 59,600 -1.8 (-2.93%) 2,979,400 177,410.77 0 0 61,400 65,600 57,200
10/09/2026 61,400 2.7 (4.6%) 2,633,100 156,561.03 0 0 58,700 62,800 54,600
09/09/2026 58,700 0.1 (0.17%) 2,887,000 168,762.67 0 0 58,600 62,700 54,500
08/09/2026 58,600 -1.9 (-3.14%) 2,866,700 169,519.45 0 0 60,500 64,700 56,300
07/09/2026 60,500 -2.1 (-3.35%) 2,567,300 156,568.04 0 0 62,600 66,900 58,300
04/09/2026 68,900 0.1 (0.15%) 1,984,500 136,747.39 0 0 68,800 73,600 64,000
03/09/2026 68,800 0.7 (1.03%) 2,457,300 168,257.97 0 0 68,100 72,800 63,400
28/08/2026 68,100 0.6 (0.89%) 1,899,500 128,541.37 0 0 67,500 72,200 62,800
27/08/2026 67,500 -0.3 (-0.44%) 2,056,300 140,187.11 0 0 67,800 72,500 63,100
26/08/2026 67,800 2.7 (4.15%) 2,158,800 144,547.45 0 0 65,100 69,600 60,600
25/08/2026 65,100 0.6 (0.93%) 1,787,600 116,394.6 100,000 6,100 64,500 69,000 60,000
24/08/2026 64,500 -0.5 (-0.77%) 2,199,600 142,555.63 0 0 65,000 69,500 60,500
21/08/2026 65,000 1.5 (2.36%) 1,906,600 122,070.69 0 0 63,500 67,900 59,100
20/08/2026 63,500 0.8 (1.28%) 1,876,800 117,136.3 0 0 62,700 67,000 58,400
19/08/2026 62,700 0.6 (0.97%) 2,197,900 136,837.83 0 0 62,100 66,400 57,800
18/08/2026 62,100 1.4 (2.31%) 1,870,400 115,075.35 0 0 60,700 64,900 56,500
17/08/2026 60,700 -0.1 (-0.16%) 2,245,300 135,697.3 0 0 60,800 65,000 56,600
14/08/2026 60,800 0.1 (0.16%) 2,843,400 172,359.88 0 0 60,700 64,900 56,500
13/08/2026 60,700 1 (1.68%) 3,636,300 217,742.91 0 0 59,700 63,800 55,600
12/08/2026 59,700 -0.3 (-0.5%) 3,252,900 193,669.61 0 0 60,000 64,200 55,800
11/08/2026 60,000 -1.7 (-2.76%) 2,684,400 163,328.46 0 0 61,700 66,000 57,400
10/08/2026 61,700 -0.5 (-0.8%) 3,638,200 225,925.38 0 0 62,200 66,500 57,900
07/08/2026 62,200 -0.8 (-1.27%) 1,548,800 97,185.72 0 0 63,000 67,400 58,600
06/08/2026 63,000 -2 (-3.08%) 1,755,600 112,665.91 0 0 65,000 69,500 60,500
05/08/2026 65,000 1.5 (2.36%) 1,853,600 118,424.47 0 0 63,500 67,900 59,100
04/08/2026 63,500 -1.5 (-2.31%) 1,222,600 78,833.31 0 0 65,000 69,500 60,500
03/08/2026 65,000 1.1 (1.72%) 1,208,700 78,150.38 0 0 63,900 68,300 59,500
31/07/2026 63,900 -1 (-1.54%) 1,598,000 102,562.29 0 0 64,900 69,400 60,400
30/07/2026 64,900 0.3 (0.46%) 1,623,900 106,198.49 0 0 64,600 69,100 60,100
29/07/2026 64,600 1.7 (2.7%) 1,764,700 112,399.66 0 0 62,900 67,300 58,500
28/07/2026 62,900 0.5 (0.8%) 1,738,900 107,856.78 0 0 62,400 66,700 58,100
27/07/2026 62,400 -1.2 (-1.89%) 1,134,700 71,836.45 0 0 63,600 68,000 59,200
24/07/2026 63,600 -0.5 (-0.78%) 1,342,600 85,759.25 0 0 64,100 68,500 59,700
23/07/2026 64,100 2.2 (3.55%) 1,710,700 106,734.52 0 0 61,900 66,200 57,600
22/07/2026 61,900 -0.1 (-0.16%) 1,626,200 100,823.3 0 0 62,000 66,300 57,700
21/07/2026 62,000 0.7 (1.14%) 1,696,300 104,275.26 0 0 61,300 65,500 57,100
20/07/2026 61,300 0.1 (0.16%) 1,146,200 70,361.02 0 0 61,200 65,400 57,000
17/07/2026 61,200 -0.7 (-1.13%) 1,596,700 97,878.29 0 0 61,900 66,200 57,600
16/07/2026 61,900 0.1 (0.16%) 1,610,300 98,204.41 0 0 61,800 66,100 57,500
15/07/2026 61,800 0 (0%) 1,061,700 64,618.85 0 0 61,800 66,100 57,500
14/07/2026 61,800 0.7 (1.15%) 1,121,000 67,873.97 0 0 61,100 65,300 56,900
13/07/2026 61,100 -1.3 (-2.08%) 862,500 52,711.61 0 0 62,400 66,700 58,100
10/07/2026 62,400 -0.6 (-0.95%) 671,300 42,311.2 0 0 63,000 67,400 58,600
09/07/2026 63,000 1.5 (2.44%) 598,000 37,035.38 0 0 61,500 65,800 57,200
08/07/2026 61,500 -0.1 (-0.16%) 321,800 19,754.99 0 0 61,600 65,900 57,300
07/07/2026 61,600 -0.1 (-0.16%) 368,300 22,653.8 0 0 61,700 66,000 57,400
06/07/2026 61,700 0.2 (0.33%) 598,200 36,797.16 0 0 61,500 65,800 57,200
03/07/2026 61,500 -0.2 (-0.32%) 664,800 40,797.65 0 0 61,700 66,000 57,400
02/07/2026 61,700 -0.4 (-0.64%) 884,500 54,541.73 0 0 62,100 66,400 57,800
01/07/2026 62,100 0.1 (0.16%) 1,000,900 62,011.43 0 0 62,000 66,300 57,700
30/06/2026 62,000 0.1 (0.16%) 1,039,100 64,583.8 0 0 61,900 66,200 57,600
29/06/2026 61,900 0.1 (0.16%) 948,800 58,647.35 0 0 61,800 66,100 57,500
26/06/2026 61,800 -0.4 (-0.64%) 1,484,600 92,053.54 0 0 62,200 66,500 57,900
25/06/2026 62,200 0.2 (0.32%) 1,188,300 74,110.04 0 0 62,000 66,300 57,700
24/06/2026 62,000 1.4 (2.31%) 1,237,600 75,915.8 950,000 53,642.7 60,600 64,800 56,400
23/06/2026 60,600 1.1 (1.85%) 1,113,100 67,356.83 491,443 27,560.12 59,500 63,600 55,400
22/06/2026 59,500 0.6 (1.02%) 1,049,900 61,948.57 2,019,309 112,487. 58,900 63,000 54,800
19/06/2026 58,900 -1.1 (-1.83%) 942,100 55,654.23 530,000 32,860 60,000 64,200 55,800
18/06/2026 60,000 -0.5 (-0.83%) 1,133,200 68,241.43 1,131,000 70,122 60,500 64,700 56,300
17/06/2026 60,500 -1.5 (-2.42%) 3,246,400 199,513.11 0 0 62,000 66,300 57,700
16/06/2026 62,000 -0.2 (-0.32%) 1,480,400 92,106.98 0 0 62,200 66,500 57,900
15/06/2026 62,200 0.6 (0.97%) 1,400,200 86,978.27 0 0 61,600 65,900 57,300
12/06/2026 61,600 0.7 (1.15%) 1,324,700 80,825.9 1,750,000 103,250 60,900 65,100 56,700
11/06/2026 60,900 0.1 (0.16%) 1,497,200 90,992.25 0 0 60,800 65,000 56,600
10/06/2026 60,800 1.3 (2.18%) 1,152,300 69,563.96 1,750,000 103,250 59,500 63,600 55,400
09/06/2026 59,500 0.7 (1.19%) 1,203,500 70,303.83 0 0 58,800 62,900 54,700
08/06/2026 58,800 -0.4 (-0.68%) 1,364,700 80,085.27 0 0 59,200 63,300 55,100
05/06/2026 59,200 -1.2 (-1.99%) 1,294,700 77,469.68 0 0 60,400 64,600 56,200
04/06/2026 60,400 -0.1 (-0.17%) 1,460,500 87,544.7 0 0 60,500 64,700 56,300
03/06/2026 60,500 -1.4 (-2.26%) 1,445,100 87,964.42 0 0 61,900 66,200 57,600
02/06/2026 61,900 -1 (-1.59%) 1,375,900 85,924.51 0 0 62,900 67,300 58,500
01/06/2026 62,900 0.6 (0.96%) 1,390,000 87,053.33 0 0 62,300 66,600 58,000
29/05/2026 62,300 0.2 (0.32%) 1,818,400 113,106.86 0 0 62,100 66,400 57,800
28/05/2026 62,100 -0.2 (-0.32%) 1,890,500 117,314.07 3,300,000 199,650 62,300 66,600 58,000
27/05/2026 62,300 1.5 (2.47%) 1,919,700 117,558.57 0 0 60,800 65,000 56,600
26/05/2026 60,800 -0.2 (-0.33%) 1,802,600 109,768.7 3,300,000 199,650 61,000 65,200 56,800
25/05/2026 61,000 1.8 (3.04%) 2,379,600 144,380.66 0 0 59,200 63,300 55,100
22/05/2026 59,200 -0.8 (-1.33%) 2,459,300 145,719.73 0 0 60,000 64,200 55,800
21/05/2026 60,000 -1 (-1.64%) 2,039,700 123,525.26 0 0 61,000 65,200 56,800
20/05/2026 61,000 -1.8 (-2.87%) 3,164,800 196,997.24 0 0 62,800 67,100 58,500
19/05/2026 62,800 -0.2 (-0.32%) 4,039,800 253,395.76 0 0 63,000 67,400 58,600
18/05/2026 63,000 1.1 (1.78%) 4,151,600 257,535.79 0 0 61,900 66,200 57,600
15/05/2026 61,900 -0.2 (-0.32%) 2,068,900 128,199.07 1,470,000 89,670 62,100 66,400 57,800
14/05/2026 62,100 0.5 (0.81%) 5,890,600 363,966.04 0 0 61,600 65,900 57,300
13/05/2026 61,600 -0.4 (-0.65%) 3,961,600 243,598.04 1,470,000 89,670 62,000 66,300 57,700
12/05/2026 62,000 1.9 (3.16%) 7,502,600 449,104.04 0 0 60,100 64,300 55,900
11/05/2026 60,100 -1.4 (-2.28%) 7,041,200 426,216.16 1,110,000 67,710 61,500 65,800 57,200
08/05/2026 61,500 0.5 (0.82%) 10,003,100 604,037.86 720,000 44,640 61,000 65,200 56,800
07/05/2026 61,000 0.3 (0.49%) 5,094,400 307,936.15 1,110,000 67,710 60,700 64,900 56,500
06/05/2026 60,700 -1.8 (-2.88%) 6,249,400 381,779.7 720,000 44,640 62,500 66,800 58,200
05/05/2026 62,500 1.2 (1.96%) 6,530,400 400,979.46 0 0 61,300 65,500 57,100
04/05/2026 61,300 -0.1 (-0.16%) 338,100 20,803.93 0 0 61,400 65,600 57,200
29/04/2026 61,400 0.4 (0.66%) 4,456,100 268,708.63 0 0 61,000 65,200 56,800
28/04/2026 61,000 1.2 (2.01%) 4,964,400 297,962.96 0 0 59,800 63,900 55,700
24/04/2026 59,800 0.6 (1.01%) 5,607,000 330,378.39 300,000 18,000 59,200 63,300 55,100
23/04/2026 59,200 0.2 (0.34%) 5,878,000 346,012.95 0 0 59,000 63,100 54,900
22/04/2026 59,000 -1.9 (-3.12%) 6,072,700 365,390.28 300,000 18,000 60,900 65,100 56,700
21/04/2026 60,900 0.1 (0.16%) 8,218,300 503,127.98 0 0 60,800 65,000 56,600
20/04/2026 60,800 -0.7 (-1.14%) 5,706,700 348,372.94 0 0 61,500 65,800 57,200
17/04/2026 61,500 2.5 (4.24%) 5,037,500 302,251.69 0 0 59,000 63,100 54,900
16/04/2026 59,000 0.2 (0.34%) 635,000 37,416.54 0 0 58,800 62,900 54,700
15/04/2026 58,800 0.5 (0.86%) 633,400 36,949.43 0 0 58,300 62,300 54,300
14/04/2026 58,300 1.3 (2.28%) 833,300 48,029.77 0 0 57,000 60,900 53,100
13/04/2026 57,000 0.5 (0.88%) 738,300 41,920.81 0 0 56,500 60,400 52,600
10/04/2026 56,500 -0.4 (-0.7%) 841,000 47,494.4 0 0 56,900 60,800 53,000
09/04/2026 56,900 -1.1 (-1.9%) 811,800 45,809.59 0 0 58,000 62,000 54,000
08/04/2026 58,000 0.4 (0.69%) 753,800 43,554.96 0 0 57,600 61,600 53,600
07/04/2026 57,600 0 (0%) 898,900 51,117.05 0 0 57,600 61,600 53,600
06/04/2026 57,600 -0.4 (-0.69%) 818,200 47,394.39 122,000 7,124.8 58,000 62,000 54,000
03/04/2026 58,000 -0.2 (-0.34%) 1,088,500 63,400.4 1,500,000 81,450 58,200 62,200 54,200
02/04/2026 58,200 -0.2 (-0.34%) 1,104,000 64,171.22 122,000 7,124.8 58,400 62,400 54,400
01/04/2026 58,400 0.9 (1.57%) 1,262,200 72,822.75 2,502,000 137,174 57,500 61,500 53,500
31/03/2026 57,500 0 (0%) 1,415,700 80,738.18 1,500,000 91,500 57,500 61,500 53,500
30/03/2026 57,500 0 (0%) 2,680,200 151,575.77 2,502,000 148,694 57,500 61,500 53,500
27/03/2026 57,500 0.6 (1.05%) 1,030,500 57,897.83 1,500,000 81,750 56,900 60,800 53,000
26/03/2026 56,900 -1 (-1.73%) 1,240,000 71,392.89 2,502,000 138,614 57,900 61,900 53,900
25/03/2026 57,900 0 (0%) 2,387,600 137,809.79 0 0 57,900 61,900 53,900

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