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
23/01/2026 4,300 0.2 (4.88%) 199 0.82 0 0 4,100 4,700 3,500
22/01/2026 4,300 0.2 (4.88%) 700 2.85 0 0 4,100 4,700 3,500
21/01/2026 4,100 0.1 (2.5%) 500 2.05 0 0 4,000 4,600 3,400
20/01/2026 4,000 0 (0%) 2 0.01 0 0 4,000 4,600 3,400
19/01/2026 4,000 -0.2 (-4.76%) 2,200 8.71 0 0 4,200 4,800 3,600
16/01/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
15/01/2026 4,200 0.1 (2.44%) 2,000 8.35 0 0 4,100 4,700 3,500
14/01/2026 4,100 0 (0%) 200 0.82 0 0 4,100 4,700 3,500
13/01/2026 4,100 0.2 (5.13%) 102 0.42 0 0 3,900 4,400 3,400
12/01/2026 4,200 0.1 (2.44%) 400 1.57 0 0 4,100 4,700 3,500
09/01/2026 4,100 0 (0%) 38 0.16 0 0 4,100 4,700 3,500
08/01/2026 4,100 0.3 (7.89%) 100 0.41 0 0 3,800 4,300 3,300
07/01/2026 3,800 -0.3 (-7.32%) 208 0.79 0 0 4,100 4,700 3,500
06/01/2026 4,000 -0.7 (-14.89%) 800 3.26 0 0 4,700 5,400 4,000
05/01/2026 4,700 0 (0%) 12 0.06 0 0 4,700 5,400 4,000
31/12/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
30/12/2025 4,600 0.5 (12.2%) 208 0.97 0 0 4,100 4,700 3,500
29/12/2025 4,200 0.1 (2.44%) 10,205 42.24 0 0 4,100 4,700 3,500
26/12/2025 4,000 0.2 (5.26%) 400 1.62 0 0 3,800 4,300 3,300
25/12/2025 3,800 -0.4 (-9.52%) 102 0.39 0 0 4,200 4,800 3,600
24/12/2025 4,300 0 (0%) 400 1.69 0 0 4,300 4,900 3,700
23/12/2025 4,400 0.4 (10%) 702 3.02 0 0 4,000 4,600 3,400
22/12/2025 4,100 0.5 (13.89%) 2,000 8 0 0 3,600 4,100 3,100
19/12/2025 4,300 0.2 (4.88%) 2,600 9.45 0 0 4,100 4,700 3,500
18/12/2025 4,100 -0.2 (-4.65%) 100 0.41 0 0 4,300 4,900 3,700
17/12/2025 4,300 0.3 (7.5%) 400 1.72 0 0 4,000 4,600 3,400
16/12/2025 4,300 -0.1 (-2.27%) 500 1.98 0 0 4,400 5,000 3,800
15/12/2025 4,400 0 (0%) 100 0.44 0 0 4,400 5,000 3,800
12/12/2025 4,400 0 (0%) 300 1.32 0 0 4,400 5,000 3,800
11/12/2025 4,400 0.1 (2.33%) 100 0.44 0 0 4,300 4,900 3,700
10/12/2025 4,400 0 (0%) 300 1.29 0 0 4,400 5,000 3,800
09/12/2025 4,400 0 (0%) 110 0.48 0 0 4,400 5,000 3,800
08/12/2025 4,400 0.1 (2.33%) 400 1.75 0 0 4,300 4,900 3,700
05/12/2025 4,400 0.1 (2.33%) 500 2.13 0 0 4,300 4,900 3,700
04/12/2025 4,300 0.3 (7.5%) 216 0.93 0 0 4,000 4,600 3,400
03/12/2025 3,900 -0.5 (-11.36%) 300 1.2 0 0 4,400 5,000 3,800
02/12/2025 4,400 -0.1 (-2.22%) 600 2.64 0 0 4,500 5,100 3,900
01/12/2025 4,500 0.3 (7.14%) 111 0.5 0 0 4,200 4,800 3,600
28/11/2025 4,500 0.1 (2.27%) 2,200 9.19 0 0 4,400 5,000 3,800
27/11/2025 4,400 0 (0%) 2,301 10.11 0 0 4,400 5,000 3,800
26/11/2025 4,400 0 (0%) 600 2.66 0 0 4,400 5,000 3,800
25/11/2025 4,400 0.1 (2.33%) 800 3.53 0 0 4,300 4,900 3,700
24/11/2025 4,500 0.3 (7.14%) 604 2.61 0 0 4,200 4,800 3,600
21/11/2025 4,500 -0.1 (-2.17%) 800 3.37 0 0 4,600 5,200 4,000
20/11/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
19/11/2025 4,400 0.1 (2.33%) 200 0.92 0 0 4,300 4,900 3,700
18/11/2025 4,500 0.2 (4.65%) 3,810 16.54 0 0 4,300 4,900 3,700
17/11/2025 4,400 0 (0%) 403 1.71 0 0 4,400 5,000 3,800
14/11/2025 4,500 -0.6 (-11.76%) 4,110 18.24 0 0 5,100 5,800 4,400
13/11/2025 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
12/11/2025 4,900 0.3 (6.52%) 300 1.52 0 0 4,600 5,200 4,000
11/11/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
10/11/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
07/11/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
06/11/2025 4,500 0.3 (7.14%) 304 1.4 0 0 4,200 4,800 3,600
05/11/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
04/11/2025 4,200 -0.2 (-4.55%) 1,102 4.67 0 0 4,400 5,000 3,800
03/11/2025 4,400 0 (0%) 109 0.48 0 0 4,400 5,000 3,800
31/10/2025 4,400 0.1 (2.33%) 224 0.97 0 0 4,300 4,900 3,700
30/10/2025 4,100 -0.4 (-8.89%) 400 1.72 0 0 4,500 5,100 3,900
29/10/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
28/10/2025 4,400 0 (0%) 600 2.67 0 0 4,400 5,000 3,800
27/10/2025 4,400 0 (0%) 199 0.82 0 0 4,400 5,000 3,800
24/10/2025 4,400 0.1 (2.33%) 400 1.76 0 0 4,300 4,900 3,700
23/10/2025 4,300 -0.2 (-4.44%) 300 1.29 0 0 4,500 5,100 3,900
22/10/2025 4,400 0.3 (7.32%) 400 1.79 0 0 4,100 4,700 3,500
21/10/2025 4,600 0 (0%) 6,830 28.14 0 0 4,600 5,200 4,000
20/10/2025 4,600 0 (0%) 30 0.14 0 0 4,600 5,200 4,000
17/10/2025 4,700 0.3 (6.82%) 640 2.94 0 0 4,400 5,000 3,800
16/10/2025 4,600 0.2 (4.55%) 1,400 6.19 0 0 4,400 5,000 3,800
15/10/2025 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
14/10/2025 4,400 -0.1 (-2.22%) 300 1.33 0 0 4,500 5,100 3,900
13/10/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
10/10/2025 4,500 0 (0%) 10 0.04 0 0 4,500 5,100 3,900
09/10/2025 4,600 0.3 (6.98%) 200 0.89 0 0 4,300 4,900 3,700
08/10/2025 4,300 0 (0%) 218 0.94 0 0 4,300 4,900 3,700
07/10/2025 4,300 -0.5 (-10.42%) 2,400 10.32 0 0 4,800 5,500 4,100
06/10/2025 4,800 0 (0%) 150 0.72 0 0 4,800 5,500 4,100
03/10/2025 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
02/10/2025 4,800 0 (0%) 200 0.96 0 0 4,800 5,500 4,100
01/10/2025 4,800 0.6 (14.29%) 138 0.66 0 0 4,200 4,800 3,600
30/09/2025 4,600 0 (0%) 400 1.69 0 0 4,600 5,200 4,000
29/09/2025 4,600 0 (0%) 2 0.01 0 0 4,600 5,200 4,000
26/09/2025 4,500 0 (0%) 400 1.85 0 0 4,500 5,100 3,900
25/09/2025 4,500 0 (0%) 200 0.9 0 0 4,500 5,100 3,900
24/09/2025 4,600 -0.1 (-2.13%) 1,600 7.22 0 0 4,700 5,400 4,000
23/09/2025 4,700 0 (0%) 42 0.18 0 0 4,700 5,400 4,000
22/09/2025 4,700 0.3 (6.82%) 105 0.49 0 0 4,400 5,000 3,800
19/09/2025 4,600 0.2 (4.55%) 1,605 6.98 0 0 4,400 5,000 3,800
18/09/2025 4,300 -0.3 (-6.52%) 400 1.75 0 0 4,600 5,200 4,000
17/09/2025 4,600 -0.2 (-4.17%) 800 3.71 0 0 4,800 5,500 4,100
16/09/2025 4,500 0.1 (2.27%) 3,800 18.05 0 0 4,400 5,000 3,800
15/09/2025 4,600 -0.1 (-2.13%) 3,901 17.08 0 0 4,700 5,400 4,000
12/09/2025 4,700 0.2 (4.44%) 701 3.3 0 0 4,500 5,100 3,900
11/09/2025 4,600 0 (0%) 2,200 9.86 0 0 4,600 5,200 4,000
10/09/2025 4,600 0.2 (4.55%) 1,601 7.4 0 0 4,400 5,000 3,800
09/09/2025 4,500 -0.1 (-2.17%) 1,500 6.63 0 0 4,600 5,200 4,000
08/09/2025 4,600 0.1 (2.22%) 300 1.38 0 0 4,500 5,100 3,900
05/09/2025 4,700 0.4 (9.3%) 500 2.23 0 0 4,300 4,900 3,700
04/09/2025 4,700 0 (0%) 11,300 48.92 0 0 4,700 5,400 4,000
03/09/2025 4,900 0.2 (4.26%) 1,001 4.7 0 0 4,700 5,400 4,000
29/08/2025 4,800 0.2 (4.35%) 6,500 30.7 0 0 4,600 5,200 4,000
28/08/2025 4,500 -0.1 (-2.17%) 702 3.25 0 0 4,600 5,200 4,000
27/08/2025 4,600 -0.1 (-2.13%) 300 1.38 0 0 4,700 5,400 4,000
26/08/2025 4,500 0 (0%) 400 1.86 0 0 4,500 5,100 3,900
25/08/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
22/08/2025 4,400 -0.6 (-12%) 1,940 8.77 0 0 5,000 5,700 4,300
21/08/2025 5,000 0.5 (11.11%) 200 1 0 0 4,500 5,100 3,900
20/08/2025 4,600 0.1 (2.22%) 1,336 6.03 0 0 4,500 5,100 3,900
19/08/2025 4,500 0.1 (2.27%) 4,600 20.49 0 0 4,400 5,000 3,800
18/08/2025 4,500 0 (0%) 2,400 10.57 0 0 4,500 5,100 3,900
15/08/2025 4,500 0 (0%) 3,000 13.48 0 0 4,500 5,100 3,900
14/08/2025 4,500 0.1 (2.27%) 1,501 6.68 0 0 4,400 5,000 3,800
13/08/2025 4,400 -0.1 (-2.22%) 4,809 21.2 0 0 4,500 5,100 3,900
12/08/2025 4,500 0.2 (4.65%) 1,200 5.4 0 0 4,300 4,900 3,700
11/08/2025 4,200 0 (0%) 1,000 4.29 0 0 4,200 4,800 3,600
08/08/2025 4,400 -0.1 (-2.22%) 46,500 197.43 0 0 4,500 5,100 3,900
07/08/2025 4,400 0 (0%) 621 2.76 0 0 4,400 5,000 3,800
06/08/2025 4,300 -0.3 (-6.52%) 14,505 64.11 0 0 4,600 5,200 4,000
05/08/2025 4,600 0.2 (4.55%) 300 1.38 0 0 4,400 5,000 3,800
04/08/2025 4,700 0.3 (6.82%) 1,201 5.28 0 0 4,400 5,000 3,800
01/08/2025 4,500 0.3 (7.14%) 1,610 7. 0 0 4,200 4,800 3,600
31/07/2025 4,400 0 (0%) 5,005 21.16 0 0 4,400 5,000 3,800
30/07/2025 4,500 0 (0%) 3,600 15.84 0 0 4,500 5,100 3,900
29/07/2025 4,400 0.1 (2.33%) 2,579 11.48 0 0 4,300 4,900 3,700
28/07/2025 4,600 0.3 (6.98%) 34,713 148.89 0 0 4,300 4,900 3,700
25/07/2025 4,400 0 (0%) 37,415 161. 0 0 4,400 5,000 3,800
24/07/2025 4,600 0.3 (6.98%) 24,202 105.6 0 0 4,300 4,900 3,700

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
TRIỂN VỌNG VĨ MÔ 2026: KỊCH BẢN VN-INDEX VÀ CƠ HỘI ĐẦU TƯ| CHỨNG AND CHILL
Liên kết nhanh