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
09/01/2026 175,100 0.7 (0.4%) 96,500 16,866.78 0 0 174,400 186,600 162,200
08/01/2026 174,400 -2.8 (-1.58%) 227,300 39,598.04 0 0 177,200 189,600 164,800
07/01/2026 177,200 3.7 (2.13%) 107,100 18,907.22 0 0 173,500 185,600 161,400
06/01/2026 173,500 -1 (-0.57%) 125,600 21,894.53 0 0 174,500 186,700 162,300
05/01/2026 174,500 -0.5 (-0.29%) 111,500 19,483.6 0 0 175,000 187,200 162,800
31/12/2025 175,000 -0.3 (-0.17%) 57,200 9,991.1 0 0 175,300 187,500 163,100
30/12/2025 175,300 -1.7 (-0.96%) 90,700 15,825.46 0 0 177,000 189,300 164,700
29/12/2025 177,000 0.4 (0.23%) 60,500 10,733.04 35,000 6,160 176,600 188,900 164,300
26/12/2025 176,600 1.6 (0.91%) 113,700 19,958.52 0 0 175,000 187,200 162,800
25/12/2025 175,000 -1.1 (-0.62%) 78,800 13,925.54 35,000 6,125 176,100 188,400 163,800
24/12/2025 176,100 -6.9 (-3.77%) 118,600 21,016.81 0 0 183,000 195,800 170,200
23/12/2025 183,000 6.8 (3.86%) 225,500 40,531.18 0 0 176,200 188,500 163,900
22/12/2025 176,200 2.2 (1.26%) 137,800 24,014.54 0 0 174,000 186,100 161,900
19/12/2025 174,000 -10.6 (-5.74%) 343,200 60,162.59 0 0 184,600 197,500 171,700
18/12/2025 184,600 -4.2 (-2.22%) 106,100 19,570.95 0 0 188,800 202,000 175,600
17/12/2025 188,800 11.2 (6.31%) 209,500 38,636.9 0 0 177,600 190,000 165,200
16/12/2025 177,600 2.3 (1.31%) 289,100 51,739.52 0 0 175,300 187,500 163,100
15/12/2025 175,300 -0.7 (-0.4%) 409,200 71,559.16 0 0 176,000 188,300 163,700
12/12/2025 176,000 6.3 (3.71%) 312,600 55,232.6 0 0 169,700 181,500 157,900
11/12/2025 169,700 11.1 (7.%) 521,000 86,750.6 0 0 158,600 169,700 147,500
10/12/2025 158,600 1.5 (0.95%) 76,600 12,142.85 0 0 157,100 168,000 146,200
09/12/2025 157,100 1.2 (0.77%) 53,100 8,327.58 92,000 14,428.18 155,900 166,800 145,000
08/12/2025 155,900 -4.2 (-2.62%) 219,200 34,378.37 0 0 160,100 171,300 148,900
05/12/2025 160,100 -4.4 (-2.67%) 52,600 8,536.82 60,000 9,180 164,500 176,000 153,000
04/12/2025 164,500 5.5 (3.46%) 103,500 16,977.26 0 0 159,000 170,100 147,900
03/12/2025 159,000 0.2 (0.13%) 61,800 9,815.95 60,000 9,180 158,800 169,900 147,700
02/12/2025 158,800 0.8 (0.51%) 103,600 16,484.41 0 0 158,000 169,000 147,000
01/12/2025 158,000 0.1 (0.06%) 89,600 14,157.63 0 0 157,900 168,900 146,900
28/11/2025 157,900 1.7 (1.09%) 53,700 8,443.44 0 0 156,200 167,100 145,300
27/11/2025 156,200 -1.8 (-1.14%) 55,800 8,775.72 0 0 158,000 169,000 147,000
26/11/2025 158,000 0.5 (0.32%) 25,400 4,010.68 0 0 157,500 168,500 146,500
25/11/2025 157,500 1 (0.64%) 230,500 36,410.46 0 0 156,500 167,400 145,600
24/11/2025 156,500 -0.1 (-0.06%) 76,800 12,060.73 0 0 156,600 167,500 145,700
21/11/2025 156,600 -0.4 (-0.25%) 94,100 14,794.73 0 0 157,000 167,900 146,100
20/11/2025 157,000 -6.1 (-3.74%) 343,600 53,984.16 0 0 163,100 174,500 151,700
19/11/2025 163,100 -1 (-0.61%) 68,900 11,271.58 0 0 164,100 175,500 152,700
18/11/2025 164,100 -2.5 (-1.5%) 73,800 12,146.95 0 0 166,600 178,200 155,000
17/11/2025 166,600 2.2 (1.34%) 117,600 19,523.05 0 0 164,400 175,900 152,900
14/11/2025 170,900 -1.9 (-1.1%) 67,500 11,546.36 0 0 172,800 184,800 160,800
13/11/2025 172,800 -0.5 (-0.29%) 91,600 15,715.51 0 0 173,300 185,400 161,200
12/11/2025 173,300 5.7 (3.4%) 116,100 19,818.59 0 0 167,600 179,300 155,900
11/11/2025 167,600 1.1 (0.66%) 50,500 8,491.84 0 0 166,500 178,100 154,900
10/11/2025 166,500 -3 (-1.77%) 113,000 19,132.32 0 0 169,500 181,300 157,700
07/11/2025 169,500 -9.5 (-5.31%) 187,200 32,417.09 0 0 179,000 191,500 166,500
06/11/2025 179,000 8 (4.68%) 197,500 34,794.92 0 0 171,000 182,900 159,100
05/11/2025 171,000 0 (0%) 53,900 9,219 0 0 171,000 182,900 159,100
04/11/2025 171,000 -2.8 (-1.61%) 79,100 13,498.54 40,000 6,800 173,800 185,900 161,700
03/11/2025 173,800 3.8 (2.24%) 272,000 46,910.35 0 0 170,000 181,900 158,100
31/10/2025 170,000 1 (0.59%) 129,100 21,874.22 0 0 169,000 180,800 157,200
30/10/2025 169,000 -1 (-0.59%) 102,200 17,262.72 0 0 170,000 181,900 158,100
29/10/2025 170,000 0.2 (0.12%) 180,600 30,736.77 0 0 169,800 181,600 158,000
28/10/2025 169,800 2.8 (1.68%) 125,200 20,980.03 0 0 167,000 178,600 155,400
27/10/2025 167,000 -7 (-4.02%) 117,800 19,917.23 0 0 174,000 186,100 161,900
24/10/2025 174,000 9 (5.45%) 110,600 18,726.5 0 0 165,000 176,500 153,500
23/10/2025 165,000 -9 (-5.17%) 174,000 29,166.9 0 0 174,000 186,100 161,900
22/10/2025 174,000 5 (2.96%) 156,700 27,089.85 0 0 169,000 180,800 157,200
21/10/2025 169,000 11 (6.96%) 349,600 57,865.86 0 0 158,000 169,000 147,000
20/10/2025 158,000 -3 (-1.86%) 217,400 34,669.7 0 0 161,000 172,200 149,800
17/10/2025 161,000 10.5 (6.98%) 645,300 102,636.82 0 0 150,500 161,000 140,000
16/10/2025 150,500 9.1 (6.44%) 264,100 39,116.71 0 0 141,400 151,200 131,600
15/10/2025 141,400 -0.1 (-0.07%) 69,500 9,825.73 0 0 141,500 151,400 131,600
14/10/2025 141,500 -2 (-1.39%) 115,400 16,403.98 0 0 143,500 153,500 133,500
13/10/2025 143,500 0 (0%) 74,900 10,689.98 0 0 143,500 153,500 133,500
10/10/2025 143,500 0.3 (0.21%) 53,800 7,736.05 0 0 143,200 153,200 133,200
09/10/2025 143,200 0.7 (0.49%) 60,400 8,637.24 0 0 142,500 152,400 132,600
08/10/2025 142,500 0.9 (0.64%) 31,100 4,423.62 0 0 141,600 151,500 131,700
07/10/2025 141,600 0.1 (0.07%) 27,700 3,925.53 0 0 141,500 151,400 131,600
06/10/2025 141,500 0.5 (0.35%) 49,800 7,060.59 0 0 141,000 150,800 131,200
03/10/2025 141,000 -0.1 (-0.07%) 29,900 4,232.7 0 0 141,100 150,900 131,300
02/10/2025 141,100 -3.1 (-2.15%) 103,800 14,785.25 0 0 144,200 154,200 134,200
01/10/2025 144,200 0.8 (0.56%) 31,900 4,590.52 0 0 143,400 153,400 133,400
30/09/2025 143,400 1 (0.7%) 62,000 8,875 0 0 142,400 152,300 132,500
29/09/2025 142,400 -1.1 (-0.77%) 150,800 21,439.68 0 0 143,500 153,500 133,500
26/09/2025 143,500 -4.5 (-3.04%) 108,400 15,691.47 0 0 148,000 158,300 137,700
25/09/2025 148,000 2.7 (1.86%) 39,400 5,781.5 96,900 14,263.49 145,300 155,400 135,200
24/09/2025 145,300 -6.7 (-4.41%) 252,200 36,750.31 0 0 152,000 162,600 141,400
23/09/2025 152,000 0.4 (0.26%) 43,300 6,578.29 0 0 151,600 162,200 141,000
22/09/2025 151,600 2.4 (1.61%) 118,300 17,681.48 0 0 149,200 159,600 138,800
19/09/2025 149,200 0.6 (0.4%) 27,300 4,082.93 0 0 148,600 159,000 138,200
18/09/2025 148,600 -1.9 (-1.26%) 80,200 11,972.51 0 0 150,500 161,000 140,000
17/09/2025 150,500 -1.2 (-0.79%) 30,400 4,586.46 0 0 151,700 162,300 141,100
16/09/2025 151,700 0.2 (0.13%) 103,400 15,730.99 0 0 151,500 162,100 140,900
15/09/2025 151,500 0.7 (0.46%) 48,100 7,232.55 0 0 150,800 161,300 140,300
12/09/2025 150,800 -0.7 (-0.46%) 61,200 9,214.55 0 0 151,500 162,100 140,900
11/09/2025 151,500 3 (2.02%) 75,300 11,370.82 0 0 148,500 158,800 138,200
10/09/2025 148,500 -1.9 (-1.26%) 97,200 14,509.05 0 0 150,400 160,900 139,900
09/09/2025 150,400 -2.2 (-1.44%) 59,300 8,979.32 0 0 152,600 163,200 142,000
08/09/2025 152,600 2.7 (1.8%) 189,300 28,892.91 85,300 12,965.6 149,900 160,300 139,500
05/09/2025 149,900 -2.1 (-1.38%) 170,000 25,243.93 0 0 152,000 162,600 141,400
04/09/2025 152,000 0 (0%) 189,900 28,852.66 0 0 152,000 162,600 141,400
03/09/2025 152,000 8 (5.56%) 298,300 44,244.83 0 0 144,000 154,000 134,000
29/08/2025 144,000 0.8 (0.56%) 240,900 34,667.57 0 0 143,200 153,200 133,200
28/08/2025 143,200 2.2 (1.56%) 158,900 22,785.01 0 0 141,000 150,800 131,200
27/08/2025 141,000 2.5 (1.81%) 190,700 26,728.2 0 0 138,500 148,100 128,900
26/08/2025 138,500 0.5 (0.36%) 92,300 12,726.43 0 0 138,000 147,600 128,400
25/08/2025 138,000 3.5 (2.6%) 251,000 34,473.9 0 0 134,500 143,900 125,100
22/08/2025 134,500 3.5 (2.67%) 219,900 29,187.62 0 0 131,000 140,100 121,900
21/08/2025 131,000 -1.6 (-1.21%) 192,700 25,481.04 0 0 132,600 141,800 123,400
20/08/2025 132,600 -3.4 (-2.5%) 288,900 38,595.73 0 0 136,000 145,500 126,500
19/08/2025 136,000 0.1 (0.07%) 142,700 19,312.34 0 0 135,900 145,400 126,400
18/08/2025 135,900 0.4 (0.3%) 84,500 11,473.99 0 0 135,500 144,900 126,100
15/08/2025 135,500 -2.1 (-1.53%) 350,500 47,791.8 0 0 137,600 147,200 128,000
14/08/2025 137,600 -1.8 (-1.29%) 371,900 51,315.74 0 0 139,400 149,100 129,700
13/08/2025 139,400 -1.1 (-0.78%) 155,900 21,722.57 0 0 140,500 150,300 130,700
12/08/2025 140,500 -0.2 (-0.14%) 205,400 28,804.13 0 0 140,700 150,500 130,900
11/08/2025 140,700 -1.1 (-0.78%) 118,200 16,649.92 0 0 141,800 151,700 131,900
08/08/2025 141,800 -0.1 (-0.07%) 49,600 7,019.75 0 0 141,900 151,800 132,000
07/08/2025 141,900 0.8 (0.57%) 175,300 24,702.81 0 0 141,100 150,900 131,300
06/08/2025 141,100 0.4 (0.28%) 64,100 9,016.33 0 0 140,700 150,500 130,900
05/08/2025 140,700 -0.4 (-0.28%) 165,000 23,298.89 0 0 141,100 150,900 131,300
04/08/2025 141,100 0.4 (0.28%) 38,000 5,369.34 0 0 140,700 150,500 130,900
01/08/2025 140,700 0 (0%) 56,700 7,998.51 0 0 140,700 150,500 130,900
31/07/2025 140,700 -1.9 (-1.33%) 139,900 19,751.7 0 0 142,600 152,500 132,700
30/07/2025 142,600 -0.7 (-0.49%) 98,400 14,004.99 0 0 143,300 153,300 133,300
29/07/2025 143,300 -0.1 (-0.07%) 201,900 29,226.01 0 0 143,400 153,400 133,400
28/07/2025 143,400 -1.9 (-1.31%) 227,200 32,568.75 0 0 145,300 155,400 135,200
25/07/2025 145,300 -0.7 (-0.48%) 127,900 18,641.85 0 0 146,000 156,200 135,800
24/07/2025 146,000 1.9 (1.32%) 149,900 22,005.83 0 0 144,100 154,100 134,100
23/07/2025 144,100 0.3 (0.21%) 126,600 18,244.54 24,600 3,544.86 143,800 153,800 133,800
22/07/2025 143,800 -2.1 (-1.44%) 99,800 14,346.08 0 0 145,900 156,100 135,700
21/07/2025 145,900 3.3 (2.31%) 272,000 39,566.92 0 0 142,600 152,500 132,700
18/07/2025 142,600 2.3 (1.64%) 122,100 17,425.52 23,200 3,315.28 140,300 150,100 130,500
17/07/2025 140,300 -0.3 (-0.21%) 245,500 34,557.59 0 0 140,600 150,400 130,800
16/07/2025 140,600 -1.3 (-0.92%) 133,900 18,899.57 0 0 141,900 151,800 132,000
15/07/2025 141,900 -2.1 (-1.46%) 100,800 14,382.52 45,500 6,488.85 144,000 154,000 134,000
14/07/2025 144,000 -0.3 (-0.21%) 106,200 15,291.01 0 0 144,300 154,400 134,200
11/07/2025 144,300 2 (1.41%) 156,100 22,327.27 0 0 142,300 152,200 132,400
10/07/2025 142,300 -1.6 (-1.11%) 120,200 17,176.96 0 0 143,900 153,900 133,900

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
SÓNG THOÁI VỐN: DOANH NGHIỆP NHÀ NƯỚC SẼ LÊN NGÔI?| CHỨNG AND CHILL
Liên kết nhanh