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
30/09/2026 12,900 0 (0%) 400 5.28 0 0 12,900 14,800 11,000
29/09/2026 14,000 0 (0%) 1,700 21.89 0 0 14,000 16,100 11,900
28/09/2026 14,000 0.8 (6.06%) 100 1.4 0 0 13,200 15,100 11,300
25/09/2026 12,900 -0.7 (-5.15%) 1,600 21.15 0 0 13,600 15,600 11,600
24/09/2026 14,000 0.7 (5.26%) 500 6.79 0 0 13,300 15,200 11,400
23/09/2026 13,200 -0.1 (-0.75%) 1,100 14.64 0 0 13,300 15,200 11,400
22/09/2026 13,900 0.1 (0.72%) 1,900 25.3 0 0 13,800 15,800 11,800
21/09/2026 13,200 -0.3 (-2.22%) 200 2.76 0 0 13,500 15,500 11,500
18/09/2026 13,300 -0.5 (-3.62%) 700 9.42 0 0 13,800 15,800 11,800
17/09/2026 13,800 -0.1 (-0.72%) 100 1.38 0 0 13,900 15,900 11,900
16/09/2026 14,200 -0.3 (-2.07%) 800 11.09 0 0 14,500 16,600 12,400
15/09/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
14/09/2026 14,500 1.1 (8.21%) 100 1.45 0 0 13,400 15,400 11,400
11/09/2026 13,100 -1.3 (-9.03%) 1,500 20.09 0 0 14,400 16,500 12,300
10/09/2026 14,400 1.2 (9.09%) 102 1.47 0 0 13,200 15,100 11,300
09/09/2026 13,200 -0.3 (-2.22%) 4,900 64.88 0 0 13,500 15,500 11,500
08/09/2026 13,500 -0.5 (-3.57%) 7,600 102.83 0 0 14,000 16,100 11,900
07/09/2026 14,000 -0.5 (-3.45%) 1,100 15.42 0 0 14,500 16,600 12,400
04/09/2026 14,500 0.7 (5.07%) 100 1.45 0 0 13,800 15,800 11,800
03/09/2026 14,100 -0.4 (-2.76%) 700 9.65 0 0 14,500 16,600 12,400
28/08/2026 14,500 0.2 (1.4%) 100 1.45 0 0 14,300 16,400 12,200
27/08/2026 14,300 -0.4 (-2.72%) 1,600 22.83 0 0 14,700 16,900 12,500
26/08/2026 14,300 -0.1 (-0.69%) 1,200 17.58 0 0 14,400 16,500 12,300
25/08/2026 13,900 -0.8 (-5.44%) 9,000 129.19 0 0 14,700 16,900 12,500
24/08/2026 14,900 -0.1 (-0.67%) 3,900 57.24 0 0 15,000 17,200 12,800
21/08/2026 15,000 0.4 (2.74%) 100 1.5 0 0 14,600 16,700 12,500
20/08/2026 15,000 0.4 (2.74%) 700 10.2 0 0 14,600 16,700 12,500
19/08/2026 14,500 -0.5 (-3.33%) 200 2.91 0 0 15,000 17,200 12,800
18/08/2026 14,700 0 (0%) 900 13.46 0 0 14,700 16,900 12,500
17/08/2026 15,000 1 (7.14%) 505 7.45 0 0 14,000 16,100 11,900
14/08/2026 14,000 -1.6 (-10.26%) 12,101 169.02 0 0 15,600 17,900 13,300
13/08/2026 15,600 0.4 (2.63%) 100 1.56 0 0 15,200 17,400 13,000
12/08/2026 14,700 0 (0%) 200 3.04 0 0 14,700 16,900 12,500
11/08/2026 14,700 -1.3 (-8.13%) 17,300 254.92 0 0 16,000 18,400 13,600
10/08/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
07/08/2026 16,000 0.9 (5.96%) 100 1.6 0 0 15,100 17,300 12,900
06/08/2026 15,200 0.2 (1.33%) 3,049 46.21 0 0 15,000 17,200 12,800
05/08/2026 14,800 -0.2 (-1.33%) 14,700 219.96 0 0 15,000 17,200 12,800
04/08/2026 15,000 0.1 (0.67%) 5,300 79.59 0 0 14,900 17,100 12,700
03/08/2026 15,000 -0.6 (-3.85%) 5,201 77.7 0 0 15,600 17,900 13,300
31/07/2026 15,000 -0.1 (-0.66%) 10,800 168.46 0 0 15,100 17,300 12,900
30/07/2026 15,000 -0.5 (-3.23%) 9,900 149.47 0 0 15,500 17,800 13,200
29/07/2026 15,000 -1 (-6.25%) 25,000 386.25 0 0 16,000 18,400 13,600
28/07/2026 16,000 1 (6.67%) 5,300 85.02 0 0 15,000 17,200 12,800
27/07/2026 14,800 -1.1 (-6.92%) 7,100 106.46 0 0 15,900 18,200 13,600
24/07/2026 15,500 -0.9 (-5.49%) 9,700 154.3 0 0 16,400 18,800 14,000
23/07/2026 16,000 -1 (-5.88%) 21,200 346.69 0 0 17,000 19,500 14,500
22/07/2026 16,700 0 (0%) 1,000 16.97 0 0 16,700 19,200 14,200
21/07/2026 16,500 0 (0%) 22,900 382.02 0 0 16,500 18,900 14,100
20/07/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
17/07/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
16/07/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
15/07/2026 16,500 0 (0%) 206 3.4 0 0 16,500 18,900 14,100
14/07/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
13/07/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
10/07/2026 16,500 1 (6.45%) 114 1.9 0 0 15,500 17,800 13,200
09/07/2026 15,500 -1 (-6.06%) 10,700 165.85 0 0 16,500 18,900 14,100
08/07/2026 16,500 1.2 (7.84%) 100 1.65 0 0 15,300 17,500 13,100
07/07/2026 15,400 -1.4 (-8.33%) 500 7.63 0 0 16,800 19,300 14,300
06/07/2026 16,800 1.3 (8.39%) 100 1.68 0 0 15,500 17,800 13,200
03/07/2026 15,400 0.3 (1.99%) 200 3.09 0 0 15,100 17,300 12,900
02/07/2026 15,500 -1 (-6.06%) 1,001 15.07 0 0 16,500 18,900 14,100
01/07/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
30/06/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
29/06/2026 16,500 1.2 (7.84%) 105 1.74 0 0 15,300 17,500 13,100
26/06/2026 14,800 -1.4 (-8.64%) 701 10.72 0 0 16,200 18,600 13,800
25/06/2026 16,200 0.6 (3.85%) 409 6.63 0 0 15,600 17,900 13,300
24/06/2026 15,700 -1 (-5.99%) 12,900 201.83 0 0 16,700 19,200 14,200
23/06/2026 16,900 1.8 (11.92%) 8,100 135.04 0 0 15,100 17,300 12,900
22/06/2026 16,000 0.2 (1.27%) 6,600 99.35 0 0 15,800 18,100 13,500
19/06/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
18/06/2026 15,800 0.5 (3.27%) 100 1.58 0 0 15,300 17,500 13,100
17/06/2026 15,600 -0.2 (-1.27%) 400 6.12 0 0 15,800 18,100 13,500
16/06/2026 15,800 0.7 (4.64%) 100 1.58 0 0 15,100 17,300 12,900
15/06/2026 15,000 0.1 (0.67%) 5,326 80.22 0 0 14,900 17,100 12,700
12/06/2026 14,500 0 (0%) 14,800 220.57 0 0 14,500 16,600 12,400
11/06/2026 14,500 -0.4 (-2.68%) 3,227 46.75 0 0 14,900 17,100 12,700
10/06/2026 14,500 0 (0%) 400 5.95 0 0 14,500 16,600 12,400
09/06/2026 14,400 -0.1 (-0.69%) 6,000 86.96 0 0 14,500 16,600 12,400
08/06/2026 14,500 0 (0%) 10,715 155.42 0 0 14,500 16,600 12,400
05/06/2026 14,600 -0.1 (-0.68%) 12,300 178.9 0 0 14,700 16,900 12,500
04/06/2026 15,300 0.7 (4.79%) 6,700 98.4 0 0 14,600 16,700 12,500
03/06/2026 15,000 0.5 (3.45%) 22,400 327.51 0 0 14,500 16,600 12,400
02/06/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
01/06/2026 14,500 0.9 (6.62%) 100 1.45 0 0 13,600 15,600 11,600
29/05/2026 13,200 -0.8 (-5.71%) 6,101 82.78 0 0 14,000 16,100 11,900
28/05/2026 13,500 -0.1 (-0.74%) 900 12.58 0 0 13,600 15,600 11,600
27/05/2026 13,300 -0.5 (-3.62%) 3,600 49 0 0 13,800 15,800 11,800
26/05/2026 13,800 0 (0%) 6,600 90.95 0 0 13,800 15,800 11,800
25/05/2026 14,200 -0.2 (-1.39%) 4,800 66.26 0 0 14,400 16,500 12,300
22/05/2026 14,500 -0.6 (-3.97%) 1,400 20.1 0 0 15,100 17,300 12,900
21/05/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
20/05/2026 15,100 0.8 (5.59%) 100 1.51 0 0 14,300 16,400 12,200
19/05/2026 14,500 -0.6 (-3.97%) 200 2.86 0 0 15,100 17,300 12,900
18/05/2026 15,100 0.3 (2.03%) 100 1.51 0 0 14,800 17,000 12,600
15/05/2026 14,800 -0.3 (-1.99%) 200 2.95 0 0 15,100 17,300 12,900
14/05/2026 15,100 0.8 (5.59%) 100 1.51 0 0 14,300 16,400 12,200
13/05/2026 14,500 -0.3 (-2.03%) 4,200 59.98 0 0 14,800 17,000 12,600
12/05/2026 14,200 -0.4 (-2.74%) 3,202 47.27 0 0 14,600 16,700 12,500
11/05/2026 15,000 -0.1 (-0.66%) 1,100 16.02 0 0 15,100 17,300 12,900
08/05/2026 15,500 -0.6 (-3.73%) 4,500 67.92 0 0 16,100 18,500 13,700
07/05/2026 15,700 -0.4 (-2.48%) 200 3.22 0 0 16,100 18,500 13,700
06/05/2026 16,100 0.5 (3.21%) 100 1.61 0 0 15,600 17,900 13,300
05/05/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
04/05/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
29/04/2026 15,600 0.8 (5.41%) 100 1.56 0 0 14,800 17,000 12,600
28/04/2026 14,300 0 (0%) 600 8.88 0 0 14,300 16,400 12,200
24/04/2026 14,200 -0.3 (-2.07%) 1,100 15.74 0 0 14,500 16,600 12,400
23/04/2026 14,200 -0.2 (-1.39%) 2,800 40.48 0 0 14,400 16,500 12,300
22/04/2026 14,500 -1 (-6.45%) 4,600 66.24 0 0 15,500 17,800 13,200
21/04/2026 14,000 -1 (-6.67%) 800 12.39 0 0 15,000 17,200 12,800
20/04/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
17/04/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
16/04/2026 14,800 -0.8 (-5.13%) 4,142 61.97 0 0 15,600 17,900 13,300
15/04/2026 15,600 0.6 (4%) 100 1.56 0 0 15,000 17,200 12,800
14/04/2026 15,000 1.1 (7.91%) 100 1.5 0 0 13,900 15,900 11,900
13/04/2026 13,900 -0.8 (-5.44%) 1,442 20.04 0 0 14,700 16,900 12,500
10/04/2026 14,800 0.7 (4.96%) 4,000 58.6 0 0 14,100 16,200 12,000
09/04/2026 14,000 -0.7 (-4.76%) 4,600 64.9 0 0 14,700 16,900 12,500
08/04/2026 14,700 0.1 (0.68%) 1,700 24.92 0 0 14,600 16,700 12,500
07/04/2026 14,600 -0.1 (-0.68%) 5,200 75.71 0 0 14,700 16,900 12,500
06/04/2026 14,700 0.6 (4.26%) 100 1.47 0 0 14,100 16,200 12,000
03/04/2026 14,500 -1.2 (-7.64%) 32,541 458.57 0 0 15,700 18,000 13,400
02/04/2026 15,400 0.2 (1.32%) 300 4.7 0 0 15,200 17,400 13,000
01/04/2026 13,900 -0.4 (-2.8%) 400 6.09 0 0 14,300 16,400 12,200
31/03/2026 14,600 0.2 (1.39%) 5,500 78.55 0 0 14,400 16,500 12,300
30/03/2026 14,800 -0.2 (-1.33%) 2,500 35.88 0 0 15,000 17,200 12,800

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