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 44,850 0.2 (0.45%) 97,400 4,394.47 0 0 44,650 47,750 41,550
08/01/2026 44,650 -0.65 (-1.43%) 321,700 14,487.9 0 0 45,300 48,450 42,150
07/01/2026 45,300 0 (0%) 134,600 6,128.18 0 0 45,300 48,450 42,150
06/01/2026 45,300 -0.8 (-1.74%) 100,300 4,569.91 0 0 46,100 49,300 42,900
05/01/2026 46,100 -1.3 (-2.74%) 131,700 6,063.78 0 0 47,400 50,700 44,100
31/12/2025 47,400 0.5 (1.07%) 95,800 4,476.12 0 0 46,900 50,100 43,650
30/12/2025 46,900 2 (4.45%) 566,700 26,674.89 720,000 33,755 44,900 48,000 41,800
29/12/2025 44,900 2.9 (6.9%) 323,600 14,433.14 8,279,592 329,113.78 42,000 44,900 39,100
26/12/2025 42,000 -1.5 (-3.45%) 555,300 23,530.02 0 0 43,500 46,500 40,500
25/12/2025 43,500 0.55 (1.28%) 288,500 12,576.14 0 0 42,950 45,950 39,950
24/12/2025 42,950 -0.55 (-1.26%) 241,100 10,316.02 867,900 40,357.35 43,500 46,500 40,500
23/12/2025 43,500 -0.4 (-0.91%) 404,000 17,646.81 0 0 43,900 46,950 40,850
22/12/2025 43,900 -0.1 (-0.23%) 134,700 5,916.9 0 0 44,000 47,050 40,950
19/12/2025 44,000 -1 (-2.22%) 170,500 7,610.08 0 0 45,000 48,150 41,850
18/12/2025 45,000 -0.65 (-1.42%) 40,800 1,850.49 0 0 45,650 48,800 42,500
17/12/2025 45,650 -0.45 (-0.98%) 43,000 1,970.8 0 0 46,100 49,300 42,900
16/12/2025 46,100 0.35 (0.77%) 50,300 2,304.57 30,000 1,440 45,750 48,950 42,550
15/12/2025 45,750 -0.05 (-0.11%) 21,700 994.35 1,000,000 45,800 45,800 49,000 42,600
12/12/2025 45,800 -0.1 (-0.22%) 37,900 1,746.05 0 0 45,900 49,100 42,700
11/12/2025 45,900 0.3 (0.66%) 23,100 1,065.44 0 0 45,600 48,750 42,450
10/12/2025 45,600 -0.05 (-0.11%) 104,000 4,745.3 0 0 45,650 48,800 42,500
09/12/2025 45,650 -0.35 (-0.76%) 201,500 9,216.89 0 0 46,000 49,200 42,800
08/12/2025 46,000 -1 (-2.13%) 163,300 7,580.43 0 0 47,000 50,200 43,750
05/12/2025 47,000 0 (0%) 13,800 650.16 0 0 47,000 50,200 43,750
04/12/2025 47,000 0.05 (0.11%) 62,000 2,923.62 0 0 46,950 50,200 43,700
03/12/2025 46,950 -0.25 (-0.53%) 100,900 4,741.25 0 0 47,200 50,500 43,900
02/12/2025 47,200 0.45 (0.96%) 45,000 2,112.9 0 0 46,750 50,000 43,500
01/12/2025 46,750 -0.5 (-1.06%) 148,900 6,998.56 295,000 13,835.5 47,250 50,500 43,950
28/11/2025 47,250 -0.25 (-0.53%) 21,900 1,037.06 0 0 47,500 50,800 44,200
27/11/2025 47,500 0.05 (0.11%) 29,800 1,415.84 0 0 47,450 50,700 44,150
26/11/2025 47,450 0.35 (0.74%) 39,000 1,846.55 0 0 47,100 50,300 43,850
25/11/2025 47,100 -0.75 (-1.57%) 135,900 6,433.14 0 0 47,850 51,100 44,550
24/11/2025 47,850 -0.15 (-0.31%) 28,600 1,375.05 0 0 48,000 51,300 44,650
21/11/2025 48,000 -0.25 (-0.52%) 106,700 5,106.21 0 0 48,250 51,600 44,900
20/11/2025 48,250 -0.1 (-0.21%) 61,600 2,972.4 0 0 48,350 51,700 45,000
19/11/2025 48,350 0.7 (1.47%) 202,200 9,751.69 0 0 47,650 50,900 44,350
18/11/2025 47,650 0.55 (1.17%) 49,400 2,343.64 0 0 47,100 50,300 43,850
17/11/2025 47,100 -0.2 (-0.42%) 67,700 3,190.58 0 0 47,300 50,600 44,000
14/11/2025 47,300 0.35 (0.75%) 149,000 6,997.18 0 0 46,950 50,200 43,700
13/11/2025 46,950 -0.1 (-0.21%) 99,900 4,702.06 0 0 47,050 50,300 43,800
12/11/2025 47,050 0.2 (0.43%) 33,400 1,570.26 0 0 46,850 50,100 43,600
11/11/2025 46,850 0.05 (0.11%) 51,400 2,417.22 0 0 46,800 50,000 43,550
10/11/2025 46,800 -0.2 (-0.43%) 105,600 4,950.12 0 0 47,000 50,200 43,750
07/11/2025 47,000 -0.05 (-0.11%) 116,200 5,466.71 0 0 47,050 50,300 43,800
06/11/2025 47,050 0 (0%) 123,600 5,818.64 0 0 47,050 50,300 43,800
05/11/2025 47,050 -0.35 (-0.74%) 107,700 5,080 0 0 47,400 50,700 44,100
04/11/2025 47,400 -0.75 (-1.56%) 366,500 17,218.42 0 0 48,150 51,500 44,800
03/11/2025 48,150 -0.85 (-1.73%) 126,000 6,148.98 0 0 49,000 52,400 45,600
31/10/2025 49,000 -0.4 (-0.81%) 99,100 4,873.61 0 0 49,400 52,800 45,950
30/10/2025 49,400 -0.5 (-1.%) 35,700 1,764.31 0 0 49,900 53,300 46,450
29/10/2025 49,900 1.8 (3.74%) 542,800 27,002.87 0 0 48,100 51,400 44,750
28/10/2025 48,100 0.15 (0.31%) 93,200 4,469.62 0 0 47,950 51,300 44,600
27/10/2025 47,950 -0.05 (-0.1%) 73,400 3,518.33 0 0 48,000 51,300 44,650
24/10/2025 48,000 0.2 (0.42%) 51,300 2,442.88 0 0 47,800 51,100 44,500
23/10/2025 47,800 0.25 (0.53%) 52,400 2,502.16 0 0 47,550 50,800 44,250
22/10/2025 47,550 -0.2 (-0.42%) 36,800 1,754.33 0 0 47,750 51,000 44,450
21/10/2025 47,750 0.7 (1.49%) 175,000 8,316.53 0 0 47,050 50,300 43,800
20/10/2025 47,050 -1.1 (-2.28%) 146,900 7,031.44 0 0 48,150 51,500 44,800
17/10/2025 48,150 -0.05 (-0.1%) 54,500 2,625.87 0 0 48,200 51,500 44,850
16/10/2025 48,200 0.1 (0.21%) 109,000 5,244.44 648,200 29,006.95 48,100 51,400 44,750
15/10/2025 48,100 -0.7 (-1.43%) 196,200 9,455.15 0 0 48,800 52,200 45,400
14/10/2025 48,800 -0.6 (-1.21%) 299,300 14,798.17 0 0 49,400 52,800 45,950
13/10/2025 49,400 0 (0%) 90,300 4,447.93 0 0 49,400 52,800 45,950
10/10/2025 49,400 0.7 (1.44%) 194,800 9,664.8 295,400 13,381.62 48,700 52,100 45,300
09/10/2025 48,700 -0.3 (-0.61%) 86,100 4,197.41 0 0 49,000 52,400 45,600
08/10/2025 49,000 -0.15 (-0.31%) 44,400 2,168.96 554,600 26,620.8 49,150 52,500 45,750
07/10/2025 49,150 0.3 (0.61%) 128,000 6,258.15 0 0 48,850 52,200 45,450
06/10/2025 48,850 0 (0%) 67,200 3,304.32 0 0 48,850 52,200 45,450
03/10/2025 48,850 0.5 (1.03%) 140,100 6,828. 0 0 48,350 51,700 45,000
02/10/2025 48,350 -0.05 (-0.1%) 185,400 9,000.57 0 0 48,400 51,700 45,050
01/10/2025 48,400 -0.1 (-0.21%) 102,900 4,993.54 0 0 48,500 51,800 45,150
30/09/2025 48,500 0 (0%) 66,300 3,214.06 0 0 48,500 51,800 45,150
29/09/2025 48,500 -0.3 (-0.61%) 84,100 4,064.4 0 0 48,800 52,200 45,400
26/09/2025 48,800 -0.4 (-0.81%) 107,300 5,252.19 100,000 4,790 49,200 52,600 45,800
25/09/2025 49,200 -1 (-1.99%) 111,400 5,556.1 900,000 42,120 50,200 53,700 46,700
24/09/2025 50,200 1.75 (3.61%) 539,100 26,805.78 427,000 19,336 48,450 51,800 45,100
23/09/2025 48,450 0 (0%) 447,300 21,673.9 604,600 27,739.42 48,450 51,800 45,100
22/09/2025 48,450 -0.05 (-0.1%) 464,700 22,514.64 0 0 48,500 51,800 45,150
19/09/2025 48,500 0 (0%) 152,300 7,386.24 0 0 48,500 51,800 45,150
18/09/2025 48,500 0.55 (1.15%) 428,000 20,769.67 0 0 47,950 51,300 44,600
17/09/2025 47,950 -0.05 (-0.1%) 243,000 11,662.32 0 0 48,000 51,300 44,650
16/09/2025 48,000 -0.1 (-0.21%) 369,600 17,756.46 0 0 48,100 51,400 44,750
15/09/2025 48,100 0.7 (1.48%) 198,600 9,515.08 805,830 37,189.05 47,400 50,700 44,100
12/09/2025 47,400 0.65 (1.39%) 476,700 22,363.3 0 0 46,750 50,000 43,500
11/09/2025 46,750 0.05 (0.11%) 120,000 5,603.95 0 0 46,700 49,950 43,450
10/09/2025 46,700 0 (0%) 106,200 4,973.37 0 0 46,700 49,950 43,450
09/09/2025 46,700 -0.3 (-0.64%) 121,100 5,688.12 1,628,240 75,306.1 47,000 50,200 43,750
08/09/2025 47,000 -0.3 (-0.63%) 138,700 6,560.36 1,518,130 70,289.42 47,300 50,600 44,000
05/09/2025 47,300 0.1 (0.21%) 161,500 7,638.91 0 0 47,200 50,500 43,900
04/09/2025 47,200 -0.05 (-0.11%) 139,100 6,581.42 0 0 47,250 50,500 43,950
03/09/2025 47,250 0.05 (0.11%) 164,100 7,788.93 0 0 47,200 50,500 43,900
29/08/2025 47,200 -0.1 (-0.21%) 129,500 6,122. 0 0 47,300 50,600 44,000
28/08/2025 47,300 -0.25 (-0.53%) 78,100 3,699.93 0 0 47,550 50,800 44,250
27/08/2025 47,550 0.55 (1.17%) 70,200 3,336.96 295,000 13,865 47,000 50,200 43,750
26/08/2025 47,000 0.15 (0.32%) 68,900 3,243.75 0 0 46,850 50,100 43,600
25/08/2025 46,850 -0.8 (-1.68%) 153,400 7,242.16 0 0 47,650 50,900 44,350
22/08/2025 47,650 -0.75 (-1.55%) 247,100 11,798.94 0 0 48,400 51,700 45,050
21/08/2025 48,400 0.4 (0.83%) 151,600 7,342.22 0 0 48,000 51,300 44,650
20/08/2025 48,000 -1.3 (-2.64%) 241,100 11,674.14 0 0 49,300 52,700 45,850
19/08/2025 49,300 0.45 (0.92%) 131,200 6,466.22 0 0 48,850 52,200 45,450
18/08/2025 48,850 -0.3 (-0.61%) 282,300 13,857.37 0 0 49,150 52,500 45,750
15/08/2025 49,150 0.1 (0.2%) 172,100 8,440.55 0 0 49,050 52,400 45,650
14/08/2025 49,050 -0.75 (-1.51%) 282,900 13,900.54 0 0 49,800 53,200 46,350
13/08/2025 49,800 0.8 (1.63%) 236,800 11,780.69 20,000 1,000 49,000 52,400 45,600
12/08/2025 49,000 -0.4 (-0.81%) 262,700 12,966.78 0 0 49,400 52,800 45,950
11/08/2025 49,400 -0.3 (-0.6%) 157,000 7,739.3 328,000 15,186.4 49,700 53,100 46,250
08/08/2025 49,700 -0.05 (-0.1%) 137,200 6,759.42 0 0 49,750 53,200 46,300
07/08/2025 49,750 0.75 (1.53%) 175,800 8,724.03 0 0 49,000 52,400 45,600
06/08/2025 49,000 0.05 (0.1%) 211,100 10,317.31 99,000 4,554 48,950 52,300 45,550
05/08/2025 48,950 -1.75 (-3.45%) 403,100 20,037.87 70,000 3,304 50,700 54,200 47,200
04/08/2025 50,700 1.4 (2.84%) 302,500 15,264.26 0 0 49,300 52,700 45,850
01/08/2025 49,300 -0.2 (-0.4%) 250,300 12,350.02 0 0 49,500 52,900 46,050
31/07/2025 49,500 1.85 (3.88%) 663,200 32,660.06 0 0 47,650 50,900 44,350
30/07/2025 47,650 0.3 (0.63%) 203,000 9,647.57 0 0 47,350 50,600 44,050
29/07/2025 47,350 -0.1 (-0.21%) 283,100 13,341.89 0 0 47,450 50,700 44,150
28/07/2025 47,450 0.45 (0.96%) 182,300 8,629.02 0 0 47,000 50,200 43,750
25/07/2025 47,000 0.2 (0.43%) 187,700 8,784.46 485,000 23,037.5 46,800 50,000 43,550
24/07/2025 46,800 -0.3 (-0.64%) 372,800 17,478.49 0 0 47,100 50,300 43,850
23/07/2025 47,100 -0.45 (-0.95%) 336,600 15,905.22 0 0 47,550 50,800 44,250
22/07/2025 47,550 0 (0%) 403,700 19,089.04 0 0 47,550 50,800 44,250
21/07/2025 47,550 0.2 (0.42%) 322,000 15,286.7 0 0 47,350 50,600 44,050
18/07/2025 47,350 -0.2 (-0.42%) 281,000 13,304.81 0 0 47,550 50,800 44,250
17/07/2025 47,550 -0.45 (-0.94%) 301,800 14,349.16 0 0 48,000 51,300 44,650
16/07/2025 48,000 -0.2 (-0.41%) 138,700 6,638.8 0 0 48,200 51,500 44,850
15/07/2025 48,200 -0.15 (-0.31%) 187,400 9,007.08 0 0 48,350 51,700 45,000
14/07/2025 48,350 -0.65 (-1.33%) 184,000 8,948.12 135,000 6,210 49,000 52,400 45,600
11/07/2025 49,000 0.8 (1.66%) 191,200 9,297.37 0 0 48,200 51,500 44,850
10/07/2025 48,200 0.45 (0.94%) 154,600 7,485.45 0 0 47,750 51,000 44,450

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