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 34,900 1.2 (3.56%) 1,932 65.88 0 0 33,700 37,000 30,400
29/01/2026 33,700 0.4 (1.2%) 10,782 360.35 0 0 33,300 36,600 30,000
28/01/2026 33,300 0.1 (0.3%) 3,401 112.62 0 0 33,200 36,500 29,900
27/01/2026 33,200 -0.8 (-2.35%) 19,530 658.35 0 0 34,000 37,400 30,600
26/01/2026 34,000 -0.9 (-2.58%) 9,778 337.33 0 0 34,900 38,300 31,500
23/01/2026 34,900 0 (0%) 3,717 128.85 0 0 34,900 38,300 31,500
22/01/2026 34,900 0.1 (0.29%) 19,107 669.34 0 0 34,800 38,200 31,400
21/01/2026 34,800 -0.3 (-0.85%) 17,513 614.47 0 0 35,100 38,600 31,600
20/01/2026 35,100 -0.9 (-2.5%) 11,905 429.37 0 0 36,000 39,600 32,400
19/01/2026 36,000 0.6 (1.69%) 26,117 927.33 0 0 35,400 38,900 31,900
16/01/2026 35,400 0.1 (0.28%) 35,487 1,266.78 0 0 35,300 38,800 31,800
15/01/2026 35,300 1.3 (3.82%) 19,319 677.46 0 0 34,000 37,400 30,600
14/01/2026 34,000 0.8 (2.41%) 25,556 869.79 0 0 33,200 36,500 29,900
13/01/2026 33,200 0.1 (0.3%) 12,602 420.03 0 0 33,100 36,400 29,800
12/01/2026 33,100 0 (0%) 14,761 492.47 0 0 33,100 36,400 29,800
09/01/2026 33,100 -0.5 (-1.49%) 18,001 608.22 0 0 33,600 36,900 30,300
08/01/2026 33,600 0.2 (0.6%) 35,011 1,157.67 0 0 33,400 36,700 30,100
07/01/2026 33,400 0.2 (0.6%) 17,643 587.35 0 0 33,200 36,500 29,900
06/01/2026 33,200 0 (0%) 14,000 461.5 0 0 33,200 36,500 29,900
05/01/2026 33,200 0.3 (0.91%) 5,765 190.67 0 0 32,900 36,100 29,700
31/12/2025 32,900 -0.1 (-0.3%) 4,924 162.44 0 0 33,000 36,300 29,700
30/12/2025 33,000 -0.3 (-0.9%) 4,501 149.95 0 0 33,300 36,600 30,000
29/12/2025 33,300 0.6 (1.83%) 14,773 491.43 0 0 32,700 35,900 29,500
26/12/2025 32,700 0.3 (0.93%) 3,859 125.68 0 0 32,400 35,600 29,200
25/12/2025 32,400 -0.3 (-0.92%) 5,008 163.07 0 0 32,700 35,900 29,500
24/12/2025 32,700 -0.2 (-0.61%) 3,304 108.71 0 0 32,900 36,100 29,700
23/12/2025 32,900 0.3 (0.92%) 6,401 209.47 0 0 32,600 35,800 29,400
22/12/2025 32,600 -0.5 (-1.51%) 3,014 99.47 0 0 33,100 36,400 29,800
19/12/2025 33,100 0 (0%) 116 3.84 0 0 33,100 36,400 29,800
18/12/2025 33,100 -0.8 (-2.36%) 19,936 653.43 0 0 33,900 37,200 30,600
17/12/2025 33,900 1.1 (3.35%) 10,381 339.16 0 0 32,800 36,000 29,600
16/12/2025 32,800 0.1 (0.31%) 2,689 87.7 0 0 32,700 35,900 29,500
15/12/2025 32,700 0.3 (0.93%) 11,900 384.15 0 0 32,400 35,600 29,200
12/12/2025 32,400 -0.1 (-0.31%) 1,300 42.36 0 0 32,500 35,700 29,300
11/12/2025 32,500 -0.1 (-0.31%) 9,702 315.44 0 0 32,600 35,800 29,400
10/12/2025 32,600 0 (0%) 400 13.04 0 0 32,600 35,800 29,400
09/12/2025 32,600 -0.4 (-1.21%) 20,651 672.91 0 0 33,000 36,300 29,700
08/12/2025 33,000 -0.3 (-0.9%) 4,775 158.23 0 0 33,300 36,600 30,000
05/12/2025 33,300 -0.3 (-0.89%) 4,101 136.39 0 0 33,600 36,900 30,300
04/12/2025 33,600 -0.1 (-0.3%) 10,903 368.6 0 0 33,700 37,000 30,400
03/12/2025 33,700 0.2 (0.6%) 28,707 966.53 0 0 33,500 36,800 30,200
02/12/2025 33,500 -0.4 (-1.18%) 2,560 85.93 0 0 33,900 37,200 30,600
01/12/2025 33,900 0.2 (0.59%) 2,623 88.26 0 0 33,700 37,000 30,400
28/11/2025 33,700 -0.1 (-0.3%) 1,801 60.74 0 0 33,800 37,100 30,500
27/11/2025 33,800 -0.1 (-0.29%) 6,801 230.27 0 0 33,900 37,200 30,600
26/11/2025 33,900 0.8 (2.42%) 12,211 412.59 0 0 33,100 36,400 29,800
25/11/2025 33,100 -0.2 (-0.6%) 4,002 133.17 0 0 33,300 36,600 30,000
24/11/2025 33,300 0.1 (0.3%) 11,045 367.35 0 0 33,200 36,500 29,900
21/11/2025 33,200 0.3 (0.91%) 4,433 146.49 0 0 32,900 36,100 29,700
20/11/2025 32,900 -0.1 (-0.3%) 4,602 151.74 0 0 33,000 36,300 29,700
19/11/2025 33,000 0 (0%) 7,005 231.17 0 0 33,000 36,300 29,700
18/11/2025 33,000 0 (0%) 2,600 85.8 0 0 33,000 36,300 29,700
17/11/2025 33,000 0 (0%) 2,345 77.51 0 0 33,000 36,300 29,700
14/11/2025 33,000 -0.1 (-0.3%) 6,510 215.66 0 0 33,100 36,400 29,800
13/11/2025 33,100 -0.3 (-0.9%) 11,350 374.96 0 0 33,400 36,700 30,100
12/11/2025 33,400 0 (0%) 13,400 449.78 0 0 33,400 36,700 30,100
11/11/2025 33,400 0.3 (0.91%) 3,726 124. 0 0 33,100 36,400 29,800
10/11/2025 33,100 0.3 (0.91%) 4,230 139.17 0 0 32,800 36,000 29,600
07/11/2025 32,800 -0.4 (-1.2%) 2,300 75.96 0 0 33,200 36,500 29,900
06/11/2025 33,200 -0.7 (-2.06%) 15,456 511.38 0 0 33,900 37,200 30,600
05/11/2025 33,900 -0.1 (-0.29%) 10,350 344 0 0 34,000 37,400 30,600
04/11/2025 34,000 0 (0%) 20,133 667.65 0 0 34,000 37,400 30,600
03/11/2025 34,000 0 (0%) 13,642 465.06 0 0 34,000 37,400 30,600
31/10/2025 34,000 0 (0%) 9,347 317.41 0 0 34,000 37,400 30,600
30/10/2025 34,000 1 (3.03%) 31,016 1,043.71 0 0 33,000 36,300 29,700
29/10/2025 33,000 0 (0%) 12,620 415.74 0 0 33,000 36,300 29,700
28/10/2025 33,000 0 (0%) 21,200 699.15 0 0 33,000 36,300 29,700
27/10/2025 33,000 0 (0%) 29,818 994.12 0 0 33,000 36,300 29,700
24/10/2025 33,000 0 (0%) 17,622 580. 0 0 33,000 36,300 29,700
23/10/2025 33,000 0.5 (1.54%) 35,913 1,198.99 0 0 32,500 35,700 29,300
22/10/2025 32,500 -0.3 (-0.91%) 8,840 285.48 0 0 32,800 36,000 29,600
21/10/2025 32,800 -0.2 (-0.61%) 21,941 720.75 0 0 33,000 36,300 29,700
20/10/2025 33,000 1.9 (6.11%) 89,388 2,975.06 0 0 31,100 34,200 28,000
17/10/2025 31,100 0.1 (0.32%) 6,751 210.44 0 0 31,000 34,100 27,900
16/10/2025 31,000 -0.1 (-0.32%) 2,301 71.59 0 0 31,100 34,200 28,000
15/10/2025 31,100 -0.4 (-1.27%) 4,338 136.92 0 0 31,500 34,600 28,400
14/10/2025 31,500 0.7 (2.27%) 6,110 190.19 0 0 30,800 33,800 27,800
13/10/2025 30,800 -0.9 (-2.84%) 15,379 458.95 0 0 31,700 34,800 28,600
10/10/2025 31,700 0.1 (0.32%) 1,600 50.58 0 0 31,600 34,700 28,500
09/10/2025 31,600 0.3 (0.96%) 25,800 827.6 0 0 31,300 34,400 28,200
08/10/2025 31,300 -0.1 (-0.32%) 3,700 116.14 0 0 31,400 34,500 28,300
07/10/2025 31,400 0.8 (2.61%) 1,200 37.57 0 0 30,600 33,600 27,600
06/10/2025 30,600 0.3 (0.99%) 2,671 81.53 0 0 30,300 33,300 27,300
03/10/2025 30,300 -0.2 (-0.66%) 7,094 218.12 0 0 30,500 33,500 27,500
02/10/2025 30,500 0.2 (0.66%) 2,318 71.16 0 0 30,300 33,300 27,300
01/10/2025 30,300 0 (0%) 4,340 131.56 0 0 30,300 33,300 27,300
30/09/2025 30,300 0 (0%) 5,827 176.2 0 0 30,300 33,300 27,300
29/09/2025 30,300 -0.7 (-2.26%) 11,452 349.16 0 0 31,000 34,100 27,900
26/09/2025 31,000 0.5 (1.64%) 4,099 125.55 0 0 30,500 33,500 27,500
25/09/2025 30,500 -0.4 (-1.29%) 21,925 672.73 0 0 30,900 33,900 27,900
24/09/2025 30,900 -0.5 (-1.59%) 7,200 222.87 0 0 31,400 34,500 28,300
23/09/2025 31,400 0 (0%) 11,800 368.38 0 0 31,400 34,500 28,300
22/09/2025 31,400 -0.1 (-0.32%) 17,383 537.51 0 0 31,500 34,600 28,400
19/09/2025 31,500 0.1 (0.32%) 2,800 87.95 0 0 31,400 34,500 28,300
18/09/2025 31,400 -0.1 (-0.32%) 6,700 209.4 0 0 31,500 34,600 28,400
17/09/2025 31,500 -0.2 (-0.63%) 3,316 104.76 0 0 31,700 34,800 28,600
16/09/2025 31,700 -0.3 (-0.94%) 7,581 240.82 0 0 32,000 35,200 28,800
15/09/2025 32,000 0 (0%) 600 19.18 0 0 32,000 35,200 28,800
12/09/2025 32,000 0.9 (2.89%) 3,111 99.61 0 0 31,100 34,200 28,000
11/09/2025 31,100 -0.2 (-0.64%) 4,713 146.86 0 0 31,300 34,400 28,200
10/09/2025 31,300 -0.1 (-0.32%) 2,521 78.92 0 0 31,400 34,500 28,300
09/09/2025 31,400 0 (0%) 4,800 150.61 0 0 31,400 34,500 28,300
08/09/2025 31,400 -0.6 (-1.88%) 1,421 44.9 0 0 32,000 35,200 28,800
05/09/2025 32,000 0 (0%) 11,575 370.61 0 0 32,000 35,200 28,800
04/09/2025 32,000 0.1 (0.31%) 4,130 132.15 0 0 31,900 35,000 28,800
03/09/2025 31,900 0 (0%) 500 15.95 0 0 31,900 35,000 28,800
29/08/2025 31,900 -0.2 (-0.62%) 6,601 211.19 0 0 32,100 35,300 28,900
28/08/2025 32,100 0 (0%) 4,019 128.75 0 0 32,100 35,300 28,900
27/08/2025 32,100 0.5 (1.58%) 6,900 219.07 0 0 31,600 34,700 28,500
26/08/2025 31,600 0.1 (0.32%) 2,400 75.53 0 0 31,500 34,600 28,400
25/08/2025 31,500 0 (0%) 7,100 223.54 0 0 31,500 34,600 28,400
22/08/2025 31,500 -0.5 (-1.56%) 15,702 496.37 0 0 32,000 35,200 28,800
21/08/2025 32,000 -0.1 (-0.31%) 10,035 321.62 0 0 32,100 35,300 28,900
20/08/2025 32,100 -0.3 (-0.93%) 6,000 194.01 0 0 32,400 35,600 29,200
19/08/2025 32,400 0.2 (0.62%) 50,409 1,615.99 0 0 32,200 35,400 29,000
18/08/2025 32,200 -0.6 (-1.83%) 43,658 1,426.27 0 0 32,800 36,000 29,600
15/08/2025 32,800 -0.2 (-0.61%) 7,803 256.51 0 0 33,000 36,300 29,700
14/08/2025 33,000 0.7 (2.17%) 21,620 704.48 0 0 32,300 35,500 29,100
13/08/2025 32,300 -0.5 (-1.52%) 18,725 602.26 0 0 32,800 36,000 29,600
12/08/2025 32,800 0.9 (2.82%) 64,841 2,155.59 0 0 31,900 35,000 28,800
11/08/2025 31,900 -0.3 (-0.93%) 36,468 1,165.85 0 0 32,200 35,400 29,000
08/08/2025 32,200 -0.1 (-0.31%) 6,400 206.8 0 0 32,300 35,500 29,100
07/08/2025 32,300 -0.3 (-0.92%) 13,131 424.37 0 0 32,600 35,800 29,400
06/08/2025 32,600 -0.1 (-0.31%) 21,139 684.54 0 0 32,700 35,900 29,500
05/08/2025 32,700 -0.5 (-1.51%) 51,905 1,710.12 0 0 33,200 36,500 29,900
04/08/2025 33,200 0 (0%) 11,213 372.08 0 0 33,200 36,500 29,900
01/08/2025 33,200 0.2 (0.61%) 31,600 1,042.04 0 0 33,000 36,300 29,700

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