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 41,200 -0.45 (-1.08%) 5,200 214.93 0 0 41,650 44,550 38,750
24/09/2026 41,650 0.3 (0.73%) 2,700 111.95 0 0 41,350 44,200 38,500
23/09/2026 41,350 0 (0%) 3,700 151.99 0 0 41,350 44,200 38,500
22/09/2026 41,350 0 (0%) 1,300 53.66 0 0 41,350 44,200 38,500
21/09/2026 41,350 0.15 (0.36%) 1,400 57.66 0 0 41,200 44,050 38,350
18/09/2026 41,200 0 (0%) 14,400 591.07 0 0 41,200 44,050 38,350
17/09/2026 41,200 0 (0%) 4,000 164.65 0 0 41,200 44,050 38,350
16/09/2026 41,200 0 (0%) 4,200 172.67 0 0 41,200 44,050 38,350
15/09/2026 41,200 0 (0%) 8,400 344.41 0 0 41,200 44,050 38,350
14/09/2026 41,200 0.2 (0.49%) 1,500 61.59 0 0 41,000 43,850 38,150
11/09/2026 41,000 -0.8 (-1.91%) 7,900 324.12 0 0 41,800 44,700 38,900
10/09/2026 41,800 0.5 (1.21%) 1,400 57.97 0 0 41,300 44,150 38,450
09/09/2026 41,300 0 (0%) 12,700 523.31 0 0 41,300 44,150 38,450
08/09/2026 41,300 0 (0%) 4,600 189.57 0 0 41,300 44,150 38,450
07/09/2026 41,300 -0.05 (-0.12%) 3,000 123.81 0 0 41,350 44,200 38,500
04/09/2026 41,350 -0.1 (-0.24%) 2,900 119.68 0 0 41,450 44,350 38,550
03/09/2026 41,450 -0.2 (-0.48%) 2,900 120.22 0 0 41,650 44,550 38,750
28/08/2026 41,650 0.15 (0.36%) 14,100 582.78 0 0 41,500 44,400 38,600
27/08/2026 41,500 0 (0%) 700 29.05 0 0 41,500 44,400 38,600
26/08/2026 41,500 -0.05 (-0.12%) 9,500 394.71 0 0 41,550 44,450 38,650
25/08/2026 41,550 0.25 (0.61%) 8,200 339.42 0 0 41,300 44,150 38,450
24/08/2026 41,300 -0.4 (-0.96%) 8,300 344.4 0 0 41,700 44,600 38,800
21/08/2026 41,700 0.05 (0.12%) 1,400 58.32 0 0 41,650 44,550 38,750
20/08/2026 41,650 0.2 (0.48%) 13,700 564.58 0 0 41,450 44,350 38,550
19/08/2026 41,450 -0.1 (-0.24%) 8,100 334.35 0 0 41,550 44,450 38,650
18/08/2026 41,550 0.05 (0.12%) 3,100 128.66 0 0 41,500 44,400 38,600
17/08/2026 41,500 0.15 (0.36%) 1,700 71.15 0 0 41,350 44,200 38,500
14/08/2026 41,350 -0.25 (-0.6%) 7,300 302.31 0 0 41,600 44,500 38,700
13/08/2026 43,100 -0.5 (-1.15%) 12,400 534.08 0 0 43,600 46,650 40,550
12/08/2026 43,600 0.1 (0.23%) 5,500 239.58 0 0 43,500 46,500 40,500
11/08/2026 43,500 0 (0%) 12,100 526.27 20,000 850 43,500 46,500 40,500
10/08/2026 43,500 0.9 (2.11%) 21,300 912.84 0 0 42,600 45,550 39,650
07/08/2026 42,600 0 (0%) 14,400 611.27 0 0 42,600 45,550 39,650
06/08/2026 42,600 0 (0%) 4,300 182.45 0 0 42,600 45,550 39,650
05/08/2026 42,600 0.05 (0.12%) 2,100 89.46 0 0 42,550 45,500 39,600
04/08/2026 42,550 0 (0%) 9,700 412.19 0 0 42,550 45,500 39,600
03/08/2026 42,550 0 (0%) 6,200 263.84 0 0 42,550 45,500 39,600
31/07/2026 42,550 0 (0%) 8,400 357.51 250,000 10,637.5 42,550 45,500 39,600
30/07/2026 42,550 -0.05 (-0.12%) 1,900 80.62 0 0 42,600 45,550 39,650
29/07/2026 42,600 0 (0%) 10,600 451.56 0 0 42,600 45,550 39,650
28/07/2026 42,600 -0.15 (-0.35%) 5,700 240.77 0 0 42,750 45,700 39,800
27/07/2026 42,750 -0.05 (-0.12%) 2,700 115.54 0 0 42,800 45,750 39,850
24/07/2026 42,800 0 (0%) 1,300 55.39 0 0 42,800 45,750 39,850
23/07/2026 42,800 0.4 (0.94%) 9,500 403.4 0 0 42,400 45,350 39,450
22/07/2026 42,400 -0.1 (-0.24%) 4,100 173.56 0 0 42,500 45,450 39,550
21/07/2026 42,500 0 (0%) 1,200 50.85 0 0 42,500 45,450 39,550
20/07/2026 42,500 0.05 (0.12%) 2,600 110.71 0 0 42,450 45,400 39,500
17/07/2026 42,450 0 (0%) 3,600 152.22 0 0 42,450 45,400 39,500
16/07/2026 42,450 0 (0%) 3,900 165.15 0 0 42,450 45,400 39,500
15/07/2026 42,450 -0.05 (-0.12%) 1,300 55.13 0 0 42,500 45,450 39,550
14/07/2026 42,500 0 (0%) 0 0 0 0 42,500 45,450 39,550
13/07/2026 42,500 0 (0%) 12,100 512.67 0 0 42,500 45,450 39,550
10/07/2026 42,500 0 (0%) 2,600 110.06 0 0 42,500 45,450 39,550
09/07/2026 42,500 0 (0%) 3,100 131.68 0 0 42,500 45,450 39,550
08/07/2026 42,500 -0.05 (-0.12%) 4,000 170.02 0 0 42,550 45,500 39,600
07/07/2026 42,550 -0.05 (-0.12%) 600 25.43 0 0 42,600 45,550 39,650
06/07/2026 42,600 0.25 (0.59%) 1,700 72.17 0 0 42,350 45,300 39,400
03/07/2026 42,350 0 (0%) 0 0 0 0 42,350 45,300 39,400
02/07/2026 42,350 0 (0%) 4,700 198.9 0 0 42,350 45,300 39,400
01/07/2026 42,350 -0.05 (-0.12%) 3,100 131.15 0 0 42,400 45,350 39,450
30/06/2026 42,400 0.15 (0.36%) 4,000 169.2 0 0 42,250 45,200 39,300
29/06/2026 42,250 -0.25 (-0.59%) 2,400 101.49 0 0 42,500 45,450 39,550
26/06/2026 42,500 -0.1 (-0.23%) 1,200 50.8 0 0 42,600 45,550 39,650
25/06/2026 42,600 0 (0%) 10,900 460.75 0 0 42,600 45,550 39,650
24/06/2026 42,600 0 (0%) 600 25.5 0 0 42,600 45,550 39,650
23/06/2026 42,600 0 (0%) 500 21.3 0 0 42,600 45,550 39,650
22/06/2026 42,600 -0.1 (-0.23%) 8,600 365.52 0 0 42,700 45,650 39,750
19/06/2026 42,700 0 (0%) 400 17.03 0 0 42,700 45,650 39,750
18/06/2026 42,700 0 (0%) 700 29.89 0 0 42,700 45,650 39,750
17/06/2026 42,700 0.1 (0.23%) 9,100 386.48 0 0 42,600 45,550 39,650
16/06/2026 42,600 -0.05 (-0.12%) 3,600 152.81 0 0 42,650 45,600 39,700
15/06/2026 42,650 0 (0%) 1,900 81.03 0 0 42,650 45,600 39,700
12/06/2026 42,650 -0.1 (-0.23%) 10,500 447.08 53,000 2,259.34 42,750 45,700 39,800
11/06/2026 42,750 0 (0%) 3,200 136.17 0 0 42,750 45,700 39,800
10/06/2026 42,750 -0.05 (-0.12%) 2,800 118.87 53,000 2,268.4 42,800 45,750 39,850
09/06/2026 42,800 0 (0%) 5,500 233.29 32,000 1,364.13 42,800 45,750 39,850
08/06/2026 42,800 0 (0%) 200 8.56 160,000 6,848 42,800 45,750 39,850
05/06/2026 42,800 0 (0%) 2,100 89.63 32,000 1,369.6 42,800 45,750 39,850
04/06/2026 42,800 0 (0%) 4,000 170.85 53,000 2,268.4 42,800 45,750 39,850
03/06/2026 42,800 0 (0%) 1,800 76.68 0 0 42,800 45,750 39,850
02/06/2026 42,800 0 (0%) 30,000 1,281.13 0 0 42,800 45,750 39,850
01/06/2026 42,800 0 (0%) 1,200 51.36 0 0 42,800 45,750 39,850
29/05/2026 42,800 0 (0%) 1,200 51.32 0 0 42,800 45,750 39,850
28/05/2026 42,800 0.05 (0.12%) 1,600 68.48 0 0 42,750 45,700 39,800
27/05/2026 42,750 0.35 (0.83%) 2,500 106.39 0 0 42,400 45,350 39,450
26/05/2026 42,400 0.05 (0.12%) 1,000 42.4 0 0 42,350 45,300 39,400
25/05/2026 42,350 0 (0%) 1,000 42.35 0 0 42,350 45,300 39,400
22/05/2026 42,350 -0.05 (-0.12%) 700 29.64 0 0 42,400 45,350 39,450
21/05/2026 42,400 0 (0%) 6,900 292.32 0 0 42,400 45,350 39,450
20/05/2026 42,400 -0.1 (-0.24%) 6,400 271.36 0 0 42,500 45,450 39,550
19/05/2026 42,500 -0.3 (-0.7%) 8,100 344.37 0 0 42,800 45,750 39,850
18/05/2026 42,800 -0.1 (-0.23%) 4,100 175.04 0 0 42,900 45,900 39,900
15/05/2026 42,900 0 (0%) 25,000 1,062.73 0 0 42,900 45,900 39,900
14/05/2026 42,900 0 (0%) 1,400 60 0 0 42,900 45,900 39,900
13/05/2026 42,900 0 (0%) 2,500 107.25 0 0 42,900 45,900 39,900
12/05/2026 43,400 -0.05 (-0.12%) 5,000 215.79 0 0 43,450 46,450 40,450
11/05/2026 43,450 0 (0%) 3,000 130.22 0 0 43,450 46,450 40,450
08/05/2026 43,450 0 (0%) 2,300 99.25 0 0 43,450 46,450 40,450
07/05/2026 43,450 -0.05 (-0.11%) 2,100 91.24 0 0 43,500 46,500 40,500
06/05/2026 43,500 0.1 (0.23%) 1,000 43.45 0 0 43,400 46,400 40,400
05/05/2026 43,400 -0.05 (-0.12%) 1,200 52.06 0 0 43,450 46,450 40,450
04/05/2026 43,450 0.25 (0.58%) 1,100 47.44 0 0 43,200 46,200 40,200
29/04/2026 43,200 0 (0%) 2,700 116.05 0 0 43,200 46,200 40,200
28/04/2026 43,200 -0.15 (-0.35%) 7,800 336.28 0 0 43,350 46,350 40,350
24/04/2026 43,350 0.1 (0.23%) 7,900 341.26 0 0 43,250 46,250 40,250
23/04/2026 43,250 0 (0%) 14,700 635.64 0 0 43,250 46,250 40,250
22/04/2026 43,250 -0.05 (-0.12%) 6,000 258.97 0 0 43,300 46,300 40,300
21/04/2026 43,300 0.05 (0.12%) 2,400 103.71 0 0 43,250 46,250 40,250
20/04/2026 43,250 0 (0%) 8,600 371.17 0 0 43,250 46,250 40,250
17/04/2026 43,250 0.05 (0.12%) 2,800 120.72 0 0 43,200 46,200 40,200
16/04/2026 43,200 0 (0%) 11,300 488.01 0 0 43,200 46,200 40,200
15/04/2026 43,200 -0.1 (-0.23%) 9,700 419.55 0 0 43,300 46,300 40,300
14/04/2026 43,300 0.15 (0.35%) 4,300 185.47 0 0 43,150 46,150 40,150
13/04/2026 43,150 -0.15 (-0.35%) 2,200 95.06 0 0 43,300 46,300 40,300
10/04/2026 43,300 0 (0%) 8,700 374.34 0 0 43,300 46,300 40,300
09/04/2026 43,300 0 (0%) 6,600 281.57 0 0 43,300 46,300 40,300
08/04/2026 43,300 0 (0%) 2,000 86.33 0 0 43,300 46,300 40,300
07/04/2026 43,300 0 (0%) 4,800 207.42 0 0 43,300 46,300 40,300
06/04/2026 43,300 0 (0%) 8,600 372.33 0 0 43,300 46,300 40,300
03/04/2026 43,300 -0.15 (-0.35%) 30,400 1,297.52 0 0 43,450 46,450 40,450
02/04/2026 43,450 0 (0%) 1,100 47.8 0 0 43,450 46,450 40,450
01/04/2026 43,450 0.15 (0.35%) 8,600 373.17 0 0 43,300 46,300 40,300
31/03/2026 43,300 0.2 (0.46%) 6,500 280.06 0 0 43,100 46,100 40,100
30/03/2026 43,100 -0.2 (-0.46%) 5,600 241.54 0 0 43,300 46,300 40,300
27/03/2026 43,300 -0.2 (-0.46%) 5,300 229.42 0 0 43,500 46,500 40,500

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