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 47,700 1 (2.14%) 146,800 6,976.2 0 0 46,700 49,950 43,450
29/01/2026 46,700 0.7 (1.52%) 41,700 1,943.1 0 0 46,000 49,200 42,800
28/01/2026 46,000 0 (0%) 84,900 3,920.51 0 0 46,000 49,200 42,800
27/01/2026 46,000 -0.2 (-0.43%) 12,100 555.52 0 0 46,200 49,400 43,000
26/01/2026 46,200 -0.6 (-1.28%) 248,900 11,344.75 0 0 46,800 50,000 43,550
23/01/2026 46,800 -2 (-4.1%) 73,300 3,448.55 0 0 48,800 52,200 45,400
22/01/2026 48,800 1.85 (3.94%) 343,100 16,772.9 0 0 46,950 50,200 43,700
21/01/2026 46,950 0.5 (1.08%) 137,100 6,407.17 0 0 46,450 49,700 43,200
20/01/2026 46,450 -1.25 (-2.62%) 281,500 13,189.94 0 0 47,700 51,000 44,400
19/01/2026 47,700 -1.4 (-2.85%) 160,400 7,570.14 0 0 49,100 52,500 45,700
16/01/2026 49,100 -1 (-2.%) 284,400 14,009 0 0 50,100 53,600 46,600
15/01/2026 50,100 1.2 (2.45%) 474,500 23,681.86 0 0 48,900 52,300 45,500
14/01/2026 48,900 2.15 (4.6%) 990,800 48,056.83 0 0 46,750 50,000 43,500
13/01/2026 46,750 0.55 (1.19%) 141,000 6,459.49 0 0 46,200 49,400 43,000
12/01/2026 46,200 0.4 (0.87%) 457,200 21,339.42 0 0 45,800 49,000 42,600
09/01/2026 45,800 0.15 (0.33%) 425,800 19,610.61 0 0 45,650 48,800 42,500
08/01/2026 45,650 1.35 (3.05%) 720,900 32,659.17 0 0 44,300 47,400 41,200
07/01/2026 44,300 0.7 (1.61%) 266,200 11,781.22 0 0 43,600 46,650 40,550
06/01/2026 43,600 0.8 (1.87%) 289,600 12,529.23 0 0 42,800 45,750 39,850
05/01/2026 42,800 0.1 (0.23%) 141,300 6,068.12 0 0 42,700 45,650 39,750
31/12/2025 42,700 0.2 (0.47%) 99,200 4,235.19 0 0 42,500 45,450 39,550
30/12/2025 42,500 -0.2 (-0.47%) 27,800 1,183.2 0 0 42,700 45,650 39,750
29/12/2025 42,700 0.25 (0.59%) 140,500 6,002.97 0 0 42,450 45,400 39,500
26/12/2025 42,450 -0.25 (-0.59%) 52,000 2,207.25 0 0 42,700 45,650 39,750
25/12/2025 42,700 0.05 (0.12%) 76,500 3,265.66 0 0 42,650 45,600 39,700
24/12/2025 42,650 0.1 (0.24%) 27,800 1,190.33 0 0 42,550 45,500 39,600
23/12/2025 42,550 -0.25 (-0.58%) 108,300 4,604.89 0 0 42,800 45,750 39,850
22/12/2025 42,800 0.05 (0.12%) 11,000 470.76 0 0 42,750 45,700 39,800
19/12/2025 42,750 -0.05 (-0.12%) 15,600 664.44 0 0 42,800 45,750 39,850
18/12/2025 42,800 -0.2 (-0.47%) 12,600 538.07 0 0 43,000 46,000 40,000
17/12/2025 43,000 0.25 (0.58%) 112,800 4,868.17 0 0 42,750 45,700 39,800
16/12/2025 42,750 0.35 (0.83%) 56,100 2,364.89 0 0 42,400 45,350 39,450
15/12/2025 42,400 -0.2 (-0.47%) 102,700 4,378.26 0 0 42,600 45,550 39,650
12/12/2025 42,600 -0.65 (-1.5%) 40,300 1,720.82 0 0 43,250 46,250 40,250
11/12/2025 43,250 0 (0%) 12,700 549.71 0 0 43,250 46,250 40,250
10/12/2025 43,250 0.4 (0.93%) 149,600 6,456.54 0 0 42,850 45,800 39,900
09/12/2025 42,850 -0.25 (-0.58%) 101,600 4,327.36 0 0 43,100 46,100 40,100
08/12/2025 43,100 -0.35 (-0.81%) 80,100 3,460.91 0 0 43,450 46,450 40,450
05/12/2025 43,450 -0.35 (-0.8%) 76,700 3,342.01 0 0 43,800 46,850 40,750
04/12/2025 43,800 -0.05 (-0.11%) 63,700 2,779.79 0 0 43,850 46,900 40,800
03/12/2025 43,850 -0.05 (-0.11%) 81,700 3,550.86 0 0 43,900 46,950 40,850
02/12/2025 43,900 -0.3 (-0.68%) 89,000 3,876.82 0 0 44,200 47,250 41,150
01/12/2025 44,200 1 (2.31%) 131,100 5,724.78 0 0 43,200 46,200 40,200
28/11/2025 43,200 -0.8 (-1.82%) 54,700 2,371.28 0 0 44,000 47,050 40,950
27/11/2025 44,000 0.5 (1.15%) 125,100 5,481. 0 0 43,500 46,500 40,500
26/11/2025 43,500 -0.15 (-0.34%) 117,100 5,102.81 0 0 43,650 46,700 40,600
25/11/2025 43,650 -0.4 (-0.91%) 187,600 8,237.84 0 0 44,050 47,100 41,000
24/11/2025 44,050 -0.15 (-0.34%) 183,100 8,062.07 0 0 44,200 47,250 41,150
21/11/2025 44,200 -0.45 (-1.01%) 53,400 2,346.51 0 0 44,650 47,750 41,550
20/11/2025 44,650 -0.5 (-1.11%) 327,200 14,574.26 0 0 45,150 48,300 42,000
19/11/2025 45,150 0.25 (0.56%) 176,800 8,046.88 0 0 44,900 48,000 41,800
18/11/2025 44,900 -0.5 (-1.1%) 261,500 11,712.65 0 0 45,400 48,550 42,250
17/11/2025 45,400 -0.6 (-1.3%) 138,100 6,276.65 0 0 46,000 49,200 42,800
14/11/2025 46,000 0.3 (0.66%) 311,500 14,249.27 0 0 45,700 48,850 42,550
13/11/2025 45,700 -0.1 (-0.22%) 823,900 38,229.19 0 0 45,800 49,000 42,600
12/11/2025 45,800 -0.15 (-0.33%) 574,900 26,316.54 0 0 45,950 49,150 42,750
11/11/2025 45,950 1.85 (4.2%) 562,800 25,625.58 0 0 44,100 47,150 41,050
10/11/2025 44,100 0.1 (0.23%) 96,500 4,260.31 0 0 44,000 47,050 40,950
07/11/2025 44,000 -1 (-2.22%) 156,600 6,917.64 0 0 45,000 48,150 41,850
06/11/2025 45,000 0.65 (1.47%) 233,000 10,436.04 0 0 44,350 47,450 41,250
05/11/2025 44,350 0.4 (0.91%) 309,700 13,701.67 0 0 43,950 47,000 40,900
04/11/2025 43,950 -0.05 (-0.11%) 363,100 15,617.4 0 0 44,000 47,050 40,950
03/11/2025 44,000 -1.7 (-3.72%) 283,000 12,575.7 0 0 45,700 48,850 42,550
31/10/2025 45,700 -0.05 (-0.11%) 450,400 20,743.69 28,000 1,370.6 45,750 48,950 42,550
30/10/2025 45,750 1.3 (2.92%) 508,600 23,137 0 0 44,450 47,550 41,350
29/10/2025 44,450 1.6 (3.73%) 612,900 26,994.1 0 0 42,850 45,800 39,900
28/10/2025 42,850 0.05 (0.12%) 73,600 3,139.47 0 0 42,800 45,750 39,850
27/10/2025 42,800 0 (0%) 45,800 1,950.99 0 0 42,800 45,750 39,850
24/10/2025 42,800 -0.3 (-0.7%) 112,600 4,791.55 0 0 43,100 46,100 40,100
23/10/2025 43,100 0.1 (0.23%) 96,100 4,162.78 0 0 43,000 46,000 40,000
22/10/2025 43,000 0.95 (2.26%) 206,000 8,822.29 0 0 42,050 44,950 39,150
21/10/2025 42,050 -0.35 (-0.83%) 97,300 4,128.51 0 0 42,400 45,350 39,450
20/10/2025 42,400 0 (0%) 728,900 31,331.35 0 0 42,400 45,350 39,450
17/10/2025 42,400 0.4 (0.95%) 152,000 6,392.36 0 0 42,000 44,900 39,100
16/10/2025 42,000 0.3 (0.72%) 169,800 7,064.61 0 0 41,700 44,600 38,800
15/10/2025 41,700 -0.35 (-0.83%) 108,900 4,554.33 0 0 42,050 44,950 39,150
14/10/2025 42,050 -1.25 (-2.89%) 90,000 3,816.94 0 0 43,300 46,300 40,300
13/10/2025 43,300 -0.7 (-1.59%) 269,000 11,716.69 0 0 44,000 47,050 40,950
10/10/2025 44,000 0.8 (1.85%) 403,300 17,753.11 0 0 43,200 46,200 40,200
09/10/2025 43,200 0.95 (2.25%) 383,500 16,461.47 0 0 42,250 45,200 39,300
08/10/2025 42,250 0.75 (1.81%) 192,900 8,084.61 0 0 41,500 44,400 38,600
07/10/2025 41,500 -0.05 (-0.12%) 59,100 2,454.67 0 0 41,550 44,450 38,650
06/10/2025 41,550 0.55 (1.34%) 77,000 3,181.92 0 0 41,000 43,850 38,150
03/10/2025 41,000 -0.3 (-0.73%) 109,200 4,450.76 0 0 41,300 44,150 38,450
02/10/2025 41,300 -0.2 (-0.48%) 48,300 2,001.43 0 0 41,500 44,400 38,600
01/10/2025 41,500 -0.25 (-0.6%) 48,600 2,026.93 0 0 41,750 44,650 38,850
30/09/2025 41,750 0 (0%) 69,400 2,879.38 0 0 41,750 44,650 38,850
29/09/2025 41,750 -0.45 (-1.07%) 150,500 6,253.29 0 0 42,200 45,150 39,250
26/09/2025 42,200 -0.5 (-1.17%) 79,900 3,371.33 0 0 42,700 45,650 39,750
25/09/2025 42,700 -0.5 (-1.16%) 32,900 1,407.13 0 0 43,200 46,200 40,200
24/09/2025 43,200 0.95 (2.25%) 115,400 4,850.93 0 0 42,250 45,200 39,300
23/09/2025 42,250 0.3 (0.72%) 31,300 1,320.22 0 0 41,950 44,850 39,050
22/09/2025 41,950 -1.45 (-3.34%) 562,500 23,744.35 0 0 43,400 46,400 40,400
19/09/2025 43,400 -0.5 (-1.14%) 93,800 4,079.83 0 0 43,900 46,950 40,850
18/09/2025 43,900 -0.25 (-0.57%) 230,800 10,071.81 0 0 44,150 47,200 41,100
17/09/2025 44,150 -0.25 (-0.56%) 196,800 8,693.23 0 0 44,400 47,500 41,300
16/09/2025 44,400 0.1 (0.23%) 777,200 34,664.56 0 0 44,300 47,400 41,200
15/09/2025 44,300 1.1 (2.55%) 356,300 15,682.28 0 0 43,200 46,200 40,200
12/09/2025 43,200 0.85 (2.01%) 152,200 6,544.66 0 0 42,350 45,300 39,400
11/09/2025 42,350 -0.45 (-1.05%) 150,000 6,329.91 0 0 42,800 45,750 39,850
10/09/2025 42,800 0.45 (1.06%) 125,200 5,281.26 0 0 42,350 45,300 39,400
09/09/2025 42,350 0.35 (0.83%) 108,000 4,583.77 0 0 42,000 44,900 39,100
08/09/2025 42,000 -1.95 (-4.44%) 466,900 19,863.9 0 0 43,950 47,000 40,900
05/09/2025 43,950 0.1 (0.23%) 555,400 24,637.44 0 0 43,850 46,900 40,800
04/09/2025 43,850 0.3 (0.69%) 243,900 10,707.5 0 0 43,550 46,550 40,550
03/09/2025 43,550 -0.5 (-1.14%) 223,700 9,790.1 0 0 44,050 47,100 41,000
29/08/2025 44,050 0.05 (0.11%) 484,900 21,421.54 0 0 44,000 47,050 40,950
28/08/2025 44,000 0 (0%) 220,500 9,701.96 0 0 44,000 47,050 40,950
27/08/2025 44,000 -1.45 (-3.19%) 1,095,800 48,894.42 0 0 45,450 48,600 42,300
26/08/2025 45,450 1.5 (3.41%) 1,045,800 45,303.06 0 0 43,950 47,000 40,900
25/08/2025 43,950 -3.3 (-6.98%) 1,923,900 85,173.21 0 0 47,250 50,500 43,950
22/08/2025 47,250 -3.55 (-6.99%) 1,568,300 74,637.91 0 0 50,800 54,300 47,250
21/08/2025 50,800 3 (6.28%) 3,301,000 165,679.05 0 0 47,800 51,100 44,500
20/08/2025 47,800 0.55 (1.16%) 1,564,500 74,447.38 0 0 47,250 50,500 43,950
19/08/2025 47,250 -0.25 (-0.53%) 976,000 45,883.99 0 0 47,500 50,800 44,200
18/08/2025 47,500 0.3 (0.64%) 1,962,500 94,618.5 0 0 47,200 50,500 43,900
15/08/2025 47,200 1.2 (2.61%) 1,878,600 88,261.08 0 0 46,000 49,200 42,800
14/08/2025 46,000 -0.5 (-1.08%) 705,800 32,572.21 0 0 46,500 49,750 43,250
13/08/2025 46,500 -0.1 (-0.21%) 1,091,700 49,885.15 0 0 46,600 49,850 43,350
12/08/2025 46,600 0.6 (1.3%) 1,659,800 77,326.91 0 0 46,000 49,200 42,800
11/08/2025 46,000 0.05 (0.11%) 1,227,200 56,384.47 0 0 45,950 49,150 42,750
08/08/2025 45,950 1.55 (3.49%) 2,325,000 105,927.88 0 0 44,400 47,500 41,300
07/08/2025 44,400 0.3 (0.68%) 462,300 20,637.85 0 0 44,100 47,150 41,050
06/08/2025 44,100 0.75 (1.73%) 1,285,900 56,826.32 0 0 43,350 46,350 40,350
05/08/2025 43,350 -0.3 (-0.69%) 1,111,200 48,458.52 0 0 43,650 46,700 40,600
04/08/2025 43,650 0.35 (0.81%) 300,600 13,062.35 0 0 43,300 46,300 40,300
01/08/2025 43,300 0.5 (1.17%) 642,400 27,698.85 0 0 42,800 45,750 39,850

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