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 10,900 -0.2 (-1.8%) 11,000 120.54 0 0 11,100 12,700 9,500
22/01/2026 11,500 0.2 (1.77%) 18,802 216.04 0 0 11,300 12,900 9,700
21/01/2026 11,300 0 (0%) 46,203 520.88 0 0 11,300 12,900 9,700
20/01/2026 11,000 -0.5 (-4.35%) 32,700 368.02 0 0 11,500 13,200 9,800
19/01/2026 11,500 0 (0%) 24,601 283.14 0 0 11,500 13,200 9,800
16/01/2026 11,500 0 (0%) 68,702 791.87 0 0 11,500 13,200 9,800
15/01/2026 11,500 0 (0%) 12,000 138 0 0 11,500 13,200 9,800
14/01/2026 11,600 0.2 (1.75%) 7,300 83.65 0 0 11,400 13,100 9,700
13/01/2026 11,500 0.1 (0.88%) 21,202 240.92 0 0 11,400 13,100 9,700
12/01/2026 11,700 0.2 (1.74%) 40,000 455.61 0 0 11,500 13,200 9,800
09/01/2026 11,500 -0.2 (-1.71%) 8,300 95.78 0 0 11,700 13,400 10,000
08/01/2026 11,900 0.5 (4.39%) 28,919 339.27 0 0 11,400 13,100 9,700
07/01/2026 11,500 0.1 (0.88%) 2,900 33.12 0 0 11,400 13,100 9,700
06/01/2026 11,300 -0.6 (-5.04%) 32,100 364.34 0 0 11,900 13,600 10,200
05/01/2026 11,800 -0.6 (-4.84%) 14,301 169.76 0 0 12,400 14,200 10,600
31/12/2025 12,400 -0.1 (-0.8%) 6,800 84.54 0 0 12,500 14,300 10,700
30/12/2025 12,600 0.5 (4.13%) 44,601 559.56 0 0 12,100 13,900 10,300
29/12/2025 12,100 0 (0%) 38,900 471.97 0 0 12,100 13,900 10,300
26/12/2025 12,100 -0.1 (-0.82%) 12,100 145.92 0 0 12,200 14,000 10,400
25/12/2025 12,300 0.2 (1.65%) 68,200 832.74 0 0 12,100 13,900 10,300
24/12/2025 12,200 0 (0%) 47,002 569.34 0 0 12,200 14,000 10,400
23/12/2025 12,200 0.1 (0.83%) 35,923 437.8 0 0 12,100 13,900 10,300
22/12/2025 12,200 0.8 (7.02%) 56,900 687.38 0 0 11,400 13,100 9,700
19/12/2025 11,500 0.3 (2.68%) 60,000 681.14 0 0 11,200 12,800 9,600
18/12/2025 11,900 -0.1 (-0.83%) 145,200 1,623.99 0 0 12,000 13,800 10,200
17/12/2025 11,800 -2 (-14.49%) 65,917 792.08 0 0 13,800 15,800 11,800
16/12/2025 13,300 1.2 (9.92%) 99,905 1,378.8 0 0 12,100 13,900 10,300
15/12/2025 12,600 1.6 (14.55%) 271,917 3,296.8 0 0 11,000 12,600 9,400
12/12/2025 10,900 0.3 (2.83%) 99,400 1,097.48 0 0 10,600 12,100 9,100
11/12/2025 10,600 -0.2 (-1.85%) 17,100 181.25 0 0 10,800 12,400 9,200
10/12/2025 10,800 -0.7 (-6.09%) 24,502 264.71 0 0 11,500 13,200 9,800
09/12/2025 11,000 0.2 (1.85%) 12,700 146.21 0 0 10,800 12,400 9,200
08/12/2025 11,000 0 (0%) 7,102 76.87 0 0 11,000 12,600 9,400
05/12/2025 10,800 -0.6 (-5.26%) 21,600 237.9 0 0 11,400 13,100 9,700
04/12/2025 10,800 0.4 (3.85%) 10,100 114.72 0 0 10,400 11,900 8,900
03/12/2025 10,500 0.4 (3.96%) 29,600 309.12 0 0 10,100 11,600 8,600
02/12/2025 10,100 -0.3 (-2.88%) 2,000 20.2 0 0 10,400 11,900 8,900
01/12/2025 10,500 0.2 (1.94%) 1,000 10.35 0 0 10,300 11,800 8,800
28/11/2025 10,300 0 (0%) 2 0.02 0 0 10,300 11,800 8,800
27/11/2025 10,300 0.3 (3%) 17,200 177.36 0 0 10,000 11,500 8,500
26/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
25/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
24/11/2025 10,000 0.1 (1.01%) 7,701 77.1 0 0 9,900 11,300 8,500
21/11/2025 9,900 0 (0%) 200 1.98 0 0 9,900 11,300 8,500
20/11/2025 9,900 0 (0%) 3,000 29.7 0 0 9,900 11,300 8,500
19/11/2025 9,900 -0.2 (-1.98%) 5,700 56.45 0 0 10,100 11,600 8,600
18/11/2025 10,100 0.1 (1%) 1,500 15.15 0 0 10,000 11,500 8,500
17/11/2025 10,100 0.1 (1%) 2,700 27.02 0 0 10,000 11,500 8,500
14/11/2025 10,000 0 (0%) 3,600 36 0 0 10,000 11,500 8,500
13/11/2025 10,000 0.1 (1.01%) 5,500 55 0 0 9,900 11,300 8,500
12/11/2025 9,900 0.1 (1.02%) 100 0.99 0 0 9,800 11,200 8,400
11/11/2025 9,800 0 (0%) 300 2.94 0 0 9,800 11,200 8,400
10/11/2025 9,900 -0.1 (-1%) 1,000 9.83 0 0 10,000 11,500 8,500
07/11/2025 9,900 0 (0%) 3,700 37.18 0 0 9,900 11,300 8,500
06/11/2025 9,900 0.1 (1.02%) 5,091 50.49 0 0 9,800 11,200 8,400
05/11/2025 9,800 0 (0%) 2,000 19.65 0 0 9,800 11,200 8,400
04/11/2025 9,900 0.1 (1.02%) 902 8.83 0 0 9,800 11,200 8,400
03/11/2025 9,800 0.1 (1.03%) 4,901 48.03 0 0 9,700 11,100 8,300
31/10/2025 9,900 0.1 (1.02%) 7,300 70.94 0 0 9,800 11,200 8,400
30/10/2025 9,900 0 (0%) 3,100 30.39 0 0 9,900 11,300 8,500
29/10/2025 9,900 0 (0%) 1,300 12.86 0 0 9,900 11,300 8,500
28/10/2025 9,900 0.1 (1.02%) 2,000 19.79 0 0 9,800 11,200 8,400
27/10/2025 9,900 0.3 (3.13%) 22,405 219.99 0 0 9,600 11,000 8,200
24/10/2025 9,600 0 (0%) 20,700 198.7 0 0 9,600 11,000 8,200
23/10/2025 9,600 0 (0%) 13,300 127.79 0 0 9,600 11,000 8,200
22/10/2025 9,600 -0.1 (-1.03%) 24,800 238.85 0 0 9,700 11,100 8,300
21/10/2025 9,800 0.1 (1.03%) 9,100 88.46 0 0 9,700 11,100 8,300
20/10/2025 9,600 -0.1 (-1.03%) 1,000 9.65 0 0 9,700 11,100 8,300
17/10/2025 9,800 0.1 (1.03%) 400 3.89 0 0 9,700 11,100 8,300
16/10/2025 9,800 0 (0%) 700 6.82 0 0 9,800 11,200 8,400
15/10/2025 9,600 -0.3 (-3.03%) 7,500 73.35 0 0 9,900 11,300 8,500
14/10/2025 9,900 0 (0%) 8,400 82.83 0 0 9,900 11,300 8,500
13/10/2025 9,700 -0.5 (-4.9%) 900 8.95 0 0 10,200 11,700 8,700
10/10/2025 10,200 0.5 (5.15%) 100 1.02 0 0 9,700 11,100 8,300
09/10/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
08/10/2025 9,800 0 (0%) 6,800 66.04 0 0 9,800 11,200 8,400
07/10/2025 9,800 0 (0%) 600 5.85 0 0 9,800 11,200 8,400
06/10/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
03/10/2025 9,800 0 (0%) 2,900 28.32 0 0 9,800 11,200 8,400
02/10/2025 9,700 -0.1 (-1.02%) 1,500 14.65 0 0 9,800 11,200 8,400
01/10/2025 9,800 0 (0%) 2,000 19.6 0 0 9,800 11,200 8,400
30/09/2025 9,800 0.1 (1.03%) 500 4.88 0 0 9,700 11,100 8,300
29/09/2025 9,700 -0.1 (-1.02%) 6,201 60.25 0 0 9,800 11,200 8,400
26/09/2025 9,800 0 (0%) 501 4.9 0 0 9,800 11,200 8,400
25/09/2025 9,800 0 (0%) 300 2.94 0 0 9,800 11,200 8,400
24/09/2025 9,800 0 (0%) 400 3.91 0 0 9,800 11,200 8,400
23/09/2025 9,800 0.1 (1.03%) 5,700 55.66 0 0 9,700 11,100 8,300
22/09/2025 9,700 -0.1 (-1.02%) 1,100 10.68 0 0 9,800 11,200 8,400
19/09/2025 9,900 -0.1 (-1%) 6,600 64.8 0 0 10,000 11,500 8,500
18/09/2025 10,000 0.1 (1.01%) 300 2.99 0 0 9,900 11,300 8,500
17/09/2025 9,900 0.1 (1.02%) 100 0.99 0 0 9,800 11,200 8,400
16/09/2025 9,800 0 (0%) 1,000 9.81 0 0 9,800 11,200 8,400
15/09/2025 9,800 0.1 (1.03%) 5,000 49.21 0 0 9,700 11,100 8,300
12/09/2025 9,800 -0.1 (-1.01%) 7,000 68.19 0 0 9,900 11,300 8,500
11/09/2025 9,900 -0.1 (-1%) 400 3.96 0 0 10,000 11,500 8,500
10/09/2025 10,000 0 (0%) 600 6 0 0 10,000 11,500 8,500
09/09/2025 10,000 0.1 (1.01%) 6,506 65.07 0 0 9,900 11,300 8,500
08/09/2025 9,900 0 (0%) 15,802 156.47 0 0 9,900 11,300 8,500
05/09/2025 9,900 0.1 (1.02%) 38,500 380.71 0 0 9,800 11,200 8,400
04/09/2025 9,800 0.1 (1.03%) 4,600 45.12 0 0 9,700 11,100 8,300
03/09/2025 9,700 0.2 (2.11%) 200 1.94 0 0 9,500 10,900 8,100
29/08/2025 9,800 0 (0%) 900 8.59 0 0 9,800 11,200 8,400
28/08/2025 9,800 0.2 (2.08%) 100 0.98 0 0 9,600 11,000 8,200
27/08/2025 9,500 -0.4 (-4.04%) 1,300 12.47 0 0 9,900 11,300 8,500
26/08/2025 9,700 -0.1 (-1.02%) 2,100 20.72 0 0 9,800 11,200 8,400
25/08/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
22/08/2025 9,400 -0.2 (-2.08%) 18,600 177.23 0 0 9,600 11,000 8,200
21/08/2025 9,600 0 (0%) 400 3.84 0 0 9,600 11,000 8,200
20/08/2025 9,700 -0.1 (-1.02%) 7,600 73.11 0 0 9,800 11,200 8,400
19/08/2025 9,700 -0.3 (-3%) 16,706 163.88 0 0 10,000 11,500 8,500
18/08/2025 9,800 0.1 (1.03%) 16,800 167.55 0 0 9,700 11,100 8,300
15/08/2025 9,600 -0.1 (-1.03%) 12,800 124.54 0 0 9,700 11,100 8,300
14/08/2025 9,600 -0.2 (-2.04%) 35,200 340.7 0 0 9,800 11,200 8,400
13/08/2025 9,700 0 (0%) 1,200 11.71 0 0 9,700 11,100 8,300
12/08/2025 9,700 -0.1 (-1.02%) 35,001 340.52 0 0 9,800 11,200 8,400
11/08/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
08/08/2025 9,800 0 (0%) 4,200 41.19 0 0 9,800 11,200 8,400
07/08/2025 9,800 0 (0%) 3,700 36.22 0 0 9,800 11,200 8,400
06/08/2025 9,800 0 (0%) 2,700 26.39 0 0 9,800 11,200 8,400
05/08/2025 9,900 0.2 (2.06%) 500 4.91 0 0 9,700 11,100 8,300
04/08/2025 9,700 0 (0%) 1,200 11.64 0 0 9,700 11,100 8,300
01/08/2025 9,700 0 (0%) 300 2.9 0 0 9,700 11,100 8,300
31/07/2025 9,800 0 (0%) 5,600 54.3 0 0 9,800 11,200 8,400
30/07/2025 9,800 0 (0%) 100 0.98 0 0 9,800 11,200 8,400
29/07/2025 9,700 -0.2 (-2.02%) 34,800 339.7 0 0 9,900 11,300 8,500
28/07/2025 9,900 0.1 (1.02%) 5,200 51.39 0 0 9,800 11,200 8,400
25/07/2025 9,900 0 (0%) 13,200 129.49 0 0 9,900 11,300 8,500
24/07/2025 9,900 0 (0%) 1,800 17.82 0 0 9,900 11,300 8,500

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