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
30/01/2026 10,500 0 (0%) 1,116,700 11,524.82 0 0 10,500 12,000 9,000
29/01/2026 10,500 0.5 (5%) 1,502,191 15,761.47 0 0 10,000 11,500 8,500
28/01/2026 10,100 0.1 (1%) 1,178,984 11,759.42 0 0 10,000 11,500 8,500
27/01/2026 10,100 -0.3 (-2.88%) 1,868,955 18,699.58 0 0 10,400 11,900 8,900
26/01/2026 10,000 -1.3 (-11.5%) 3,729,160 38,798.98 0 0 11,300 12,900 9,700
23/01/2026 10,700 -0.4 (-3.6%) 5,508,617 62,340.45 0 0 11,100 12,700 9,500
22/01/2026 11,200 1.4 (14.29%) 7,334,278 81,637.79 0 0 9,800 11,200 8,400
21/01/2026 10,100 0.4 (4.12%) 3,993,020 39,065.43 0 0 9,700 11,100 8,300
20/01/2026 9,700 0.1 (1.04%) 1,821,495 17,622.78 0 0 9,600 11,000 8,200
19/01/2026 9,600 0 (0%) 1,123,473 10,737.54 0 0 9,600 11,000 8,200
16/01/2026 9,600 -0.1 (-1.03%) 1,452,132 13,938.25 0 0 9,700 11,100 8,300
15/01/2026 9,700 -0.2 (-2.02%) 1,867,276 18,091.68 0 0 9,900 11,300 8,500
14/01/2026 9,900 -0.3 (-2.94%) 2,550,535 25,246.81 0 0 10,200 11,700 8,700
13/01/2026 10,100 0.1 (1%) 2,680,632 27,237.66 0 0 10,000 11,500 8,500
12/01/2026 10,300 0.9 (9.57%) 3,330,260 33,395.66 0 0 9,400 10,800 8,000
09/01/2026 9,400 -0.3 (-3.09%) 1,945,987 18,309.5 0 0 9,700 11,100 8,300
08/01/2026 9,700 0.2 (2.11%) 2,116,330 20,426.87 0 0 9,500 10,900 8,100
07/01/2026 9,600 0.1 (1.05%) 1,242,377 11,813.63 0 0 9,500 10,900 8,100
06/01/2026 9,600 -0.5 (-4.95%) 3,218,707 30,567.76 0 0 10,100 11,600 8,600
05/01/2026 10,000 -0.5 (-4.76%) 2,727,925 27,526.23 0 0 10,500 12,000 9,000
31/12/2025 10,400 0.3 (2.97%) 2,597,067 27,159.15 0 0 10,100 11,600 8,600
30/12/2025 10,200 -0.1 (-0.97%) 2,507,596 25,348.53 0 0 10,300 11,800 8,800
29/12/2025 10,200 0 (0%) 2,690,100 27,771.93 0 0 10,200 11,700 8,700
26/12/2025 10,400 -0.9 (-7.96%) 5,158,096 52,718.87 1,600,000 18,080 11,300 12,900 9,700
25/12/2025 10,800 0.8 (8%) 12,187,319 137,593.85 0 0 10,000 11,500 8,500
24/12/2025 10,300 1.3 (14.44%) 7,007,344 70,269.39 0 0 9,000 10,300 7,700
23/12/2025 9,200 0.7 (8.24%) 3,691,131 33,054.85 3,920,000 33,320 8,500 9,700 7,300
22/12/2025 8,700 0.4 (4.82%) 1,426,335 12,108.17 0 0 8,300 9,500 7,100
19/12/2025 8,300 0 (0%) 227,285 1,889.71 0 0 8,300 9,500 7,100
18/12/2025 8,300 -0.1 (-1.19%) 349,488 2,901.94 0 0 8,400 9,600 7,200
17/12/2025 8,400 0 (0%) 339,966 2,847.11 5,000,000 42,500 8,400 9,600 7,200
16/12/2025 8,500 0.2 (2.41%) 1,029,103 8,605.11 4,000,000 34,000 8,300 9,500 7,100
15/12/2025 8,400 0 (0%) 638,508 5,295.85 10,000,000 84,800 8,400 9,600 7,200
12/12/2025 8,300 -0.2 (-2.35%) 1,182,709 9,985.57 0 0 8,500 9,700 7,300
11/12/2025 8,600 0.1 (1.18%) 852,810 7,252.11 0 0 8,500 9,700 7,300
10/12/2025 8,500 0 (0%) 791,533 6,729.85 0 0 8,500 9,700 7,300
09/12/2025 8,600 0 (0%) 1,128,216 9,582.93 0 0 8,600 9,800 7,400
08/12/2025 8,500 -0.3 (-3.41%) 760,244 6,565.13 0 0 8,800 10,100 7,500
05/12/2025 8,800 0 (0%) 798,004 6,989.99 0 0 8,800 10,100 7,500
04/12/2025 8,900 0.2 (2.3%) 856,355 7,538.01 8,136,000 70,783.2 8,700 10,000 7,400
03/12/2025 8,800 0.2 (2.33%) 521,878 4,539.38 0 0 8,600 9,800 7,400
02/12/2025 8,700 0.1 (1.16%) 1,086,193 9,321.19 3,000,000 27,300 8,600 9,800 7,400
01/12/2025 8,600 -0.1 (-1.15%) 380,896 3,289.52 1,424,000 12,388.8 8,700 10,000 7,400
28/11/2025 8,700 -0.1 (-1.14%) 792,082 6,859.12 0 0 8,800 10,100 7,500
27/11/2025 8,800 0 (0%) 1,152,476 10,132.84 0 0 8,800 10,100 7,500
26/11/2025 8,900 0.2 (2.3%) 1,273,497 11,228.43 3,098,000 26,952.6 8,700 10,000 7,400
25/11/2025 8,600 -0.2 (-2.27%) 904,368 7,842.66 0 0 8,800 10,100 7,500
24/11/2025 8,900 0.2 (2.3%) 440,617 3,873.74 0 0 8,700 10,000 7,400
21/11/2025 8,800 0 (0%) 534,313 4,650.39 0 0 8,800 10,100 7,500
20/11/2025 8,800 -0.1 (-1.12%) 726,065 6,363.77 0 0 8,900 10,200 7,600
19/11/2025 8,900 -0.1 (-1.11%) 931,533 8,254.33 0 0 9,000 10,300 7,700
18/11/2025 9,000 0.2 (2.27%) 2,273,572 20,557.61 0 0 8,800 10,100 7,500
17/11/2025 8,900 0.3 (3.49%) 1,095,262 9,621.69 5,983,000 51,453.8 8,600 9,800 7,400
14/11/2025 8,700 -0.1 (-1.14%) 719,495 6,197.46 0 0 8,800 10,100 7,500
13/11/2025 8,700 0 (0%) 714,003 6,249.4 0 0 8,700 10,000 7,400
12/11/2025 8,900 0.4 (4.71%) 1,763,319 15,410.79 0 0 8,500 9,700 7,300
11/11/2025 8,600 0.2 (2.38%) 1,087,741 9,199.54 0 0 8,400 9,600 7,200
10/11/2025 8,400 -0.2 (-2.33%) 1,589,626 13,288.6 497,000 4,721.5 8,600 9,800 7,400
07/11/2025 8,500 -0.4 (-4.49%) 1,916,526 16,525.79 300,000 2,850 8,900 10,200 7,600
06/11/2025 8,900 -0.1 (-1.11%) 1,063,168 9,409.44 0 0 9,000 10,300 7,700
05/11/2025 9,000 0.1 (1.12%) 1,146,093 10,298.93 0 0 8,900 10,200 7,600
04/11/2025 9,100 0 (0%) 3,335,197 29,806.68 0 0 9,100 10,400 7,800
03/11/2025 9,000 -0.3 (-3.23%) 2,030,858 18,507.04 0 0 9,300 10,600 8,000
31/10/2025 9,400 0 (0%) 1,358,844 12,702.85 0 0 9,400 10,800 8,000
30/10/2025 9,400 -0.1 (-1.05%) 1,629,394 15,303.04 0 0 9,500 10,900 8,100
29/10/2025 9,500 0.2 (2.15%) 1,293,156 12,299.27 0 0 9,300 10,600 8,000
28/10/2025 9,500 0 (0%) 2,598,400 24,254.21 0 0 9,500 10,900 8,100
27/10/2025 9,500 0 (0%) 1,932,783 18,439.73 0 0 9,500 10,900 8,100
24/10/2025 9,700 -0.1 (-1.02%) 1,409,416 13,451.41 0 0 9,800 11,200 8,400
23/10/2025 9,800 0.3 (3.16%) 1,406,077 13,846.33 0 0 9,500 10,900 8,100
22/10/2025 9,700 0 (0%) 2,391,016 22,761.05 0 0 9,700 11,100 8,300
21/10/2025 9,700 -0.6 (-5.83%) 4,056,297 39,191.71 0 0 10,300 11,800 8,800
20/10/2025 10,000 -0.8 (-7.41%) 4,109,675 42,235.54 0 0 10,800 12,400 9,200
17/10/2025 10,600 -0.7 (-6.19%) 8,962,990 96,812.73 0 0 11,300 12,900 9,700
16/10/2025 11,300 -0.2 (-1.74%) 4,744,895 53,387.27 2,120,000 26,052 11,500 13,200 9,800
15/10/2025 11,500 -0.4 (-3.36%) 4,841,656 55,704.12 0 0 11,900 13,600 10,200
14/10/2025 11,800 0.4 (3.51%) 8,148,545 97,358.9 850,000 9,690 11,400 13,100 9,700
13/10/2025 11,600 0.6 (5.45%) 4,427,743 50,438.82 0 0 11,000 12,600 9,400
10/10/2025 10,900 -0.1 (-0.91%) 2,064,532 22,763.36 9,000,000 99,000 11,000 12,600 9,400
09/10/2025 11,000 -0.4 (-3.51%) 1,833,559 20,159.9 9,000,000 102,600 11,400 13,100 9,700
08/10/2025 11,200 -0.2 (-1.75%) 3,409,270 38,707.28 0 0 11,400 13,100 9,700
07/10/2025 11,300 0 (0%) 2,039,635 23,163.18 0 0 11,300 12,900 9,700
06/10/2025 11,500 0.8 (7.48%) 3,526,548 39,802.03 0 0 10,700 12,300 9,100
03/10/2025 10,500 -0.5 (-4.55%) 1,426,302 15,225.07 0 0 11,000 12,600 9,400
02/10/2025 10,900 -0.1 (-0.91%) 1,174,633 12,862.95 0 0 11,000 12,600 9,400
01/10/2025 11,200 0.5 (4.67%) 1,437,970 15,883.21 0 0 10,700 12,300 9,100
30/09/2025 10,800 -0.4 (-3.57%) 2,245,001 24,117.46 0 0 11,200 12,800 9,600
29/09/2025 11,100 -0.5 (-4.31%) 1,589,962 17,756.99 0 0 11,600 13,300 9,900
26/09/2025 11,500 0 (0%) 2,345,052 27,192.5 0 0 11,500 13,200 9,800
25/09/2025 11,800 1.1 (10.28%) 4,057,871 46,706. 0 0 10,700 12,300 9,100
24/09/2025 11,000 0 (0%) 2,045,642 21,859.47 0 0 11,000 12,600 9,400
23/09/2025 10,900 -0.3 (-2.68%) 3,008,425 32,976.33 0 0 11,200 12,800 9,600
22/09/2025 11,200 -0.7 (-5.88%) 4,078,555 45,773.12 0 0 11,900 13,600 10,200
19/09/2025 12,000 0.3 (2.56%) 3,895,548 46,529.28 0 0 11,700 13,400 10,000
18/09/2025 11,700 -0.3 (-2.5%) 2,175,617 25,437.59 0 0 12,000 13,800 10,200
17/09/2025 11,600 -1.3 (-10.08%) 6,361,302 76,475.85 2,600,000 36,140 12,900 14,800 11,000
16/09/2025 12,800 -0.1 (-0.78%) 5,665,974 73,168.81 0 0 12,900 14,800 11,000
15/09/2025 12,800 -0.5 (-3.76%) 5,580,970 72,162.38 3,236,700 49,197.84 13,300 15,200 11,400
12/09/2025 13,200 0 (0%) 4,734,556 62,882.9 7,000,000 105,700 13,200 15,100 11,300
11/09/2025 13,400 -1.5 (-10.07%) 5,772,818 76,462.41 0 0 14,900 17,100 12,700
10/09/2025 14,900 -0.7 (-4.49%) 2,645,524 39,426.75 6,500,000 104,550 15,600 17,900 13,300
09/09/2025 15,600 -1.1 (-6.59%) 2,120,121 33,134.87 2,000,000 38,400 16,700 19,200 14,200
08/09/2025 15,900 -1.6 (-9.14%) 3,555,944 59,247.48 2,830,600 42,175.94 17,500 20,100 14,900
05/09/2025 17,400 0.1 (0.58%) 1,811,139 31,708.66 170,000 3,060 17,300 19,800 14,800
04/09/2025 17,300 -1.2 (-6.49%) 6,481,496 112,322.08 6,000,000 111,000 18,500 21,200 15,800
03/09/2025 18,200 -3.2 (-14.95%) 3,578,388 66,066.97 0 0 21,400 24,600 18,200
29/08/2025 20,500 -3.6 (-14.94%) 2,451,954 52,577.77 36,000 997.2 24,100 27,700 20,500
28/08/2025 23,000 1.6 (7.48%) 2,091,742 50,366.07 0 0 21,400 24,600 18,200
27/08/2025 21,600 2.8 (14.89%) 4,322,512 92,554.2 170,000 3,060 18,800 21,600 16,000
26/08/2025 19,600 0.5 (2.62%) 775,578 14,609.1 0 0 19,100 21,900 16,300
25/08/2025 18,600 0.7 (3.91%) 828,576 15,784.53 170,000 3,060 17,900 20,500 15,300
22/08/2025 18,000 0.4 (2.27%) 1,121,377 20,060.72 0 0 17,600 20,200 15,000
21/08/2025 17,800 2.3 (14.84%) 3,455,872 60,726.72 0 0 15,500 17,800 13,200
20/08/2025 15,100 -0.9 (-5.63%) 1,476,422 22,902.67 0 0 16,000 18,400 13,600
19/08/2025 15,800 0.7 (4.64%) 834,975 13,380.86 0 0 15,100 17,300 12,900
18/08/2025 15,100 0.6 (4.14%) 730,948 11,027.4 2,225,300 32,489.38 14,500 16,600 12,400
15/08/2025 14,600 -0.1 (-0.68%) 1,210,584 17,555.42 0 0 14,700 16,900 12,500
14/08/2025 14,700 0.5 (3.52%) 574,766 8,460.46 3,680,600 47,103.32 14,200 16,300 12,100
13/08/2025 14,700 1.9 (14.84%) 4,888,798 69,253.83 420,000 4,620 12,800 14,700 10,900
12/08/2025 12,900 0.3 (2.38%) 1,905,857 24,418.89 0 0 12,600 14,400 10,800
11/08/2025 12,800 0.5 (4.07%) 1,337,902 16,797.48 1,100,000 11,550 12,300 14,100 10,500
08/08/2025 12,300 -0.2 (-1.6%) 2,355,892 29,023.34 0 0 12,500 14,300 10,700
07/08/2025 12,600 0.5 (4.13%) 1,091,420 13,656.53 2,000,000 20,800 12,100 13,900 10,300
06/08/2025 12,300 0.1 (0.82%) 2,075,694 25,152.64 1,800,000 18,720 12,200 14,000 10,400
05/08/2025 12,000 0.5 (4.35%) 2,482,470 30,300.67 3,000,000 30,400 11,500 13,200 9,800
04/08/2025 12,100 1.5 (14.15%) 4,938,441 56,571.44 1,800,000 18,720 10,600 12,100 9,100
01/08/2025 10,700 0.3 (2.88%) 1,551,623 16,384.96 731,900 6,587.1 10,400 11,900 8,900
31/07/2025 10,600 0.4 (3.92%) 1,106,859 11,500.72 1,300,000 13,520 10,200 11,700 8,700
30/07/2025 10,600 0.2 (1.92%) 3,226,130 33,054.95 1,000,000 10,400 10,400 11,900 8,900

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
ĐI CHỢ “CHỨNG” TUẦN GIÁP TẾT: SOI CỔ - CHỌN GIÁ TỐT?| CHỨNG AND CHILL
Liên kết nhanh