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 20,000 0.7 (3.63%) 24,246,101 485,011.32 0 0 19,300 21,200 17,400
29/01/2026 19,300 0.2 (1.05%) 8,144,769 158,037.64 100,000 2,100 19,100 21,000 17,200
28/01/2026 19,100 0.8 (4.37%) 17,791,518 333,311.76 0 0 18,300 20,100 16,500
27/01/2026 18,300 0.1 (0.55%) 7,659,376 139,730.78 100,000 2,000 18,200 20,000 16,400
26/01/2026 18,200 -1.2 (-6.19%) 15,554,544 290,228.9 0 0 19,400 21,300 17,500
23/01/2026 19,400 -1.2 (-5.83%) 14,747,438 293,430.88 0 0 20,600 22,600 18,600
22/01/2026 20,600 1.8 (9.57%) 31,718,843 640,013.66 0 0 18,800 20,600 17,000
21/01/2026 18,800 0.1 (0.53%) 12,679,617 238,814.49 0 0 18,700 20,500 16,900
20/01/2026 18,700 -0.5 (-2.6%) 13,572,002 256,879.82 0 0 19,200 21,100 17,300
19/01/2026 19,200 0.1 (0.52%) 9,681,598 187,086.11 180,015 3,096.26 19,100 21,000 17,200
16/01/2026 19,100 -0.4 (-2.05%) 11,085,265 213,300.96 0 0 19,500 21,400 17,600
15/01/2026 19,500 0.4 (2.09%) 17,801,248 347,679.86 0 0 19,100 21,000 17,200
14/01/2026 19,100 -0.5 (-2.55%) 22,413,269 433,423.36 5,000 90 19,600 21,500 17,700
13/01/2026 19,600 -0.1 (-0.51%) 17,215,620 343,363.7 0 0 19,700 21,600 17,800
12/01/2026 19,700 1.3 (7.07%) 18,227,327 348,589.01 0 0 18,400 20,200 16,600
09/01/2026 18,400 -1.8 (-8.91%) 37,701,177 715,962.03 0 0 20,200 22,200 18,200
08/01/2026 20,200 0.1 (0.5%) 11,700,607 238,246.87 0 0 20,100 22,100 18,100
07/01/2026 20,100 0.1 (0.5%) 10,573,487 213,761.69 89,000 1,780 20,000 22,000 18,000
06/01/2026 20,000 -0.9 (-4.31%) 15,251,492 308,760.23 0 0 20,900 22,900 18,900
05/01/2026 20,900 -0.2 (-0.95%) 11,119,889 235,445.09 0 0 21,100 23,200 19,000
31/12/2025 21,100 -1 (-4.52%) 16,010,750 344,538.65 0 0 22,100 24,300 19,900
30/12/2025 22,100 -0.5 (-2.21%) 5,095,887 113,704.26 100,000 2,260 22,600 24,800 20,400
29/12/2025 22,600 0.4 (1.8%) 7,009,518 156,795.53 551,800 12,249.96 22,200 24,400 20,000
26/12/2025 22,200 -0.1 (-0.45%) 16,397,408 359,130.85 142,000 3,166.6 22,300 24,500 20,100
25/12/2025 22,300 -0.5 (-2.19%) 9,878,656 225,473.89 0 0 22,800 25,000 20,600
24/12/2025 22,800 0.2 (0.88%) 10,666,559 244,512.35 105,000 2,373 22,600 24,800 20,400
23/12/2025 22,600 -0.8 (-3.42%) 11,403,500 261,710.4 100,000 2,340 23,400 25,700 21,100
22/12/2025 23,400 0.8 (3.54%) 9,585,911 221,541.45 120,000 2,712 22,600 24,800 20,400
19/12/2025 22,600 0.3 (1.35%) 6,830,210 153,674.76 180,400 4,022.92 22,300 24,500 20,100
18/12/2025 22,300 0.3 (1.36%) 9,298,353 207,158.34 127,900 2,813.8 22,000 24,200 19,800
17/12/2025 22,000 -0.9 (-3.93%) 8,554,315 192,940.63 180,000 4,122 22,900 25,100 20,700
16/12/2025 22,900 2 (9.57%) 17,741,445 383,088.5 0 0 20,900 22,900 18,900
15/12/2025 20,900 -1.2 (-5.43%) 18,993,405 409,361.8 0 0 22,100 24,300 19,900
12/12/2025 22,100 -2.1 (-8.68%) 21,366,740 492,363.11 0 0 24,200 26,600 21,800
11/12/2025 24,200 0 (0%) 6,857,454 166,440.82 200,000 4,840 24,200 26,600 21,800
10/12/2025 24,200 -0.5 (-2.02%) 6,081,353 148,983.84 230,000 5,850 24,700 27,100 22,300
09/12/2025 24,700 -0.1 (-0.4%) 12,307,733 302,242.69 200,000 4,960 24,800 27,200 22,400
08/12/2025 24,800 -0.7 (-2.75%) 10,866,015 271,922.58 280,000 7,355 25,500 28,000 23,000
05/12/2025 25,500 -0.8 (-3.04%) 10,106,021 260,128.12 0 0 26,300 28,900 23,700
04/12/2025 26,300 0.4 (1.54%) 14,311,467 376,984.01 250,000 6,475 25,900 28,400 23,400
03/12/2025 25,900 0.5 (1.97%) 11,169,279 288,326.34 225,001 5,715.03 25,400 27,900 22,900
02/12/2025 25,400 0.4 (1.6%) 13,343,626 329,263.99 100,000 2,500 25,000 27,500 22,500
01/12/2025 25,000 -0.7 (-2.72%) 7,281,031 184,701.56 100,000 2,570 25,700 28,200 23,200
28/11/2025 25,700 0 (0%) 13,836,940 354,152.94 320,000 8,224 25,700 28,200 23,200
27/11/2025 25,700 0 (0%) 8,067,024 206,277. 300,000 7,710 25,700 28,200 23,200
26/11/2025 25,700 1 (4.05%) 12,889,542 329,426.42 220,000 5,434 24,700 27,100 22,300
25/11/2025 24,700 -0.9 (-3.52%) 17,361,048 436,161.88 0 0 25,600 28,100 23,100
24/11/2025 25,600 -0.4 (-1.54%) 6,721,890 173,087.19 230,000 5,980 26,000 28,600 23,400
21/11/2025 26,000 1 (4%) 15,973,868 406,964.17 180,000 4,500 25,000 27,500 22,500
20/11/2025 25,000 -0.3 (-1.19%) 9,606,771 240,105.3 293,700 7,430.61 25,300 27,800 22,800
19/11/2025 25,300 -0.7 (-2.69%) 14,979,369 381,581.98 180,000 4,680 26,000 28,600 23,400
18/11/2025 26,000 -0.5 (-1.89%) 12,060,784 314,141.8 320,000 8,480 26,500 29,100 23,900
17/11/2025 26,500 0.7 (2.71%) 14,661,972 389,544.54 144,000 3,715.2 25,800 28,300 23,300
14/11/2025 25,800 0.4 (1.57%) 11,760,140 304,354.33 320,000 8,128 25,400 27,900 22,900
13/11/2025 25,400 -0.4 (-1.55%) 12,682,923 322,068.66 63,500 1,638.3 25,800 28,300 23,300
12/11/2025 25,800 1.3 (5.31%) 19,108,857 487,204.53 144,000 3,528 24,500 26,900 22,100
11/11/2025 24,500 1 (4.26%) 12,658,880 304,083.56 300,000 7,050 23,500 25,800 21,200
10/11/2025 23,500 -0.3 (-1.26%) 14,303,160 342,166.75 0 0 23,800 26,100 21,500
07/11/2025 23,800 -0.7 (-2.86%) 14,941,539 363,786.09 0 0 24,500 26,900 22,100
06/11/2025 24,500 0 (0%) 17,911,211 437,893.09 300,000 7,350 24,500 26,900 22,100
05/11/2025 24,500 -0.6 (-2.39%) 12,282,590 303,250.16 0 0 25,100 27,600 22,600
04/11/2025 25,100 2.2 (9.61%) 26,138,603 612,117. 0 0 22,900 25,100 20,700
03/11/2025 22,900 -2.5 (-9.84%) 40,699,802 976,961.8 95,000 2,413 25,400 27,900 22,900
31/10/2025 25,400 -1.9 (-6.96%) 19,347,835 511,942.5 0 0 27,300 30,000 24,600
30/10/2025 27,300 0.2 (0.74%) 18,426,903 510,460.29 200,000 5,420 27,100 29,800 24,400
29/10/2025 27,100 0 (0%) 10,607,599 289,446.14 192,000 5,203.2 27,100 29,800 24,400
28/10/2025 27,100 -0.7 (-2.52%) 42,694,300 1,124,883.95 0 0 27,800 30,500 25,100
27/10/2025 27,800 -3 (-9.74%) 27,621,145 812,974.32 200,000 6,160 30,800 33,800 27,800
24/10/2025 30,800 0.8 (2.67%) 27,426,445 836,011.86 56,000 1,680 30,000 33,000 27,000
23/10/2025 30,000 -1.4 (-4.46%) 28,424,852 885,938.58 0 0 31,400 34,500 28,300
22/10/2025 31,400 2.8 (9.79%) 37,648,509 1,114,636.03 0 0 28,600 31,400 25,800
21/10/2025 28,600 -0.2 (-0.69%) 42,757,336 1,225,483.75 0 0 28,800 31,600 26,000
20/10/2025 28,800 -3.1 (-9.72%) 48,808,409 1,476,608.26 0 0 31,900 35,000 28,800
17/10/2025 31,900 0.1 (0.31%) 20,750,454 666,329.04 0 0 31,800 34,900 28,700
16/10/2025 31,800 0.1 (0.32%) 21,813,944 694,966.41 70,000 2,219 31,700 34,800 28,600
15/10/2025 31,700 1.3 (4.28%) 22,374,969 682,678.95 0 0 30,400 33,400 27,400
14/10/2025 30,400 1.4 (4.83%) 28,230,077 842,470.36 0 0 29,000 31,900 26,100
13/10/2025 29,000 2.6 (9.85%) 53,477,664 1,480,466.71 240,000 6,206 26,400 29,000 23,800
10/10/2025 26,400 0.5 (1.93%) 22,071,089 583,877.31 200,000 5,180 25,900 28,400 23,400
09/10/2025 25,900 1 (4.02%) 15,063,257 380,906.2 170,000 4,233 24,900 27,300 22,500
08/10/2025 24,900 0.5 (2.05%) 16,156,596 395,926.61 220,000 5,368 24,400 26,800 22,000
07/10/2025 24,400 -1 (-3.94%) 13,758,432 341,248.56 137,700 3,497.58 25,400 27,900 22,900
06/10/2025 25,400 1.9 (8.09%) 11,976,925 296,349.7 120,000 2,820 23,500 25,800 21,200
03/10/2025 23,500 -1.1 (-4.47%) 24,235,740 579,567.29 862,800 19,414.16 24,600 27,000 22,200
02/10/2025 24,600 -1.1 (-4.28%) 11,649,664 293,279.92 150,000 3,855 25,700 28,200 23,200
01/10/2025 25,700 0.2 (0.78%) 9,855,928 252,320.51 407,700 11,115.6 25,500 28,000 23,000
30/09/2025 25,500 -0.7 (-2.67%) 28,452,060 721,636.79 90,000 2,358 26,200 28,800 23,600
29/09/2025 26,200 -0.6 (-2.24%) 18,468,804 489,879.76 150,000 4,020 26,800 29,400 24,200
26/09/2025 26,800 0.1 (0.37%) 28,002,426 755,673.3 0 0 26,700 29,300 24,100
25/09/2025 26,700 -0.3 (-1.11%) 22,603,895 615,763.99 90,000 2,484 27,000 29,700 24,300
24/09/2025 27,000 2.1 (8.43%) 35,001,200 914,622.16 80,000 1,992 24,900 27,300 22,500
23/09/2025 24,900 -0.4 (-1.58%) 10,485,503 264,128.62 0 0 25,300 27,800 22,800
22/09/2025 25,300 0.8 (3.27%) 29,686,652 748,962.42 43,900 1,075.55 24,500 26,900 22,100
19/09/2025 24,500 0.8 (3.38%) 16,397,240 400,945.34 80,000 1,896 23,700 26,000 21,400
18/09/2025 23,700 0.1 (0.42%) 8,916,734 211,948.24 0 0 23,600 25,900 21,300
17/09/2025 23,600 -0.5 (-2.07%) 8,423,973 202,415.93 0 0 24,100 26,500 21,700
16/09/2025 24,100 -0.5 (-2.03%) 14,993,608 369,652.43 0 0 24,600 27,000 22,200
15/09/2025 24,600 0.5 (2.07%) 11,275,747 274,329.49 0 0 24,100 26,500 21,700
12/09/2025 24,100 0.3 (1.26%) 12,371,757 301,571.35 23,800 566.44 23,800 26,100 21,500
11/09/2025 23,800 0.1 (0.42%) 18,459,978 425,308.58 0 0 23,700 26,000 21,400
10/09/2025 23,700 -0.4 (-1.66%) 12,383,926 296,041.7 0 0 24,100 26,500 21,700
09/09/2025 24,100 0.4 (1.69%) 14,247,107 338,990.58 0 0 23,700 26,000 21,400
08/09/2025 23,700 -2.1 (-8.14%) 28,940,128 710,362. 0 0 25,800 28,300 23,300
05/09/2025 25,800 -0.1 (-0.39%) 31,233,353 828,566.09 0 0 25,900 28,400 23,400
04/09/2025 25,900 -0.3 (-1.15%) 17,512,606 462,840.33 60,000 1,572 26,200 28,800 23,600
03/09/2025 26,200 1.6 (6.5%) 23,833,660 614,431.79 1,000,000 22,400 24,600 27,000 22,200
29/08/2025 24,600 0.2 (0.82%) 15,908,755 397,271.76 0 0 24,400 26,800 22,000
28/08/2025 24,400 -0.2 (-0.81%) 10,915,220 265,588.52 0 0 24,600 27,000 22,200
27/08/2025 24,600 -0.2 (-0.81%) 21,021,032 529,469.56 0 0 24,800 27,200 22,400
26/08/2025 24,800 1.4 (5.98%) 16,748,852 401,734.63 0 0 23,400 25,700 21,100
25/08/2025 23,400 -0.1 (-0.43%) 18,647,574 440,191.47 0 0 23,500 25,800 21,200
22/08/2025 23,500 -1.3 (-5.24%) 42,196,248 991,527.16 0 0 24,800 27,200 22,400
21/08/2025 24,800 -1.1 (-4.25%) 24,736,363 628,740.67 0 0 25,900 28,400 23,400
20/08/2025 25,900 -1.1 (-4.07%) 31,591,620 818,061.31 0 0 27,000 29,700 24,300
19/08/2025 27,000 0.4 (1.5%) 32,381,287 891,047.92 0 0 26,600 29,200 24,000
18/08/2025 26,600 0.3 (1.14%) 29,138,026 764,048.68 0 0 26,300 28,900 23,700
15/08/2025 26,300 -1.3 (-4.71%) 27,285,041 731,044.71 0 0 27,600 30,300 24,900
14/08/2025 27,600 1.6 (6.15%) 35,124,676 938,940.61 0 0 26,000 28,600 23,400
13/08/2025 26,000 0 (0%) 27,033,129 704,758.64 0 0 26,000 28,600 23,400
12/08/2025 26,000 -0.1 (-0.38%) 29,722,162 759,043.59 0 0 26,100 28,700 23,500
11/08/2025 26,100 0.5 (1.95%) 24,201,931 642,161.83 0 0 25,600 28,100 23,100
08/08/2025 25,600 1.8 (7.56%) 46,714,450 1,154,807.31 0 0 23,800 26,100 21,500
07/08/2025 23,800 1.2 (5.31%) 18,890,219 446,369.03 0 0 22,600 24,800 20,400
06/08/2025 23,700 -0.1 (-0.42%) 17,299,745 410,443.57 150,000 3,652.5 23,800 26,100 21,500
05/08/2025 23,800 0.2 (0.85%) 47,117,044 1,135,498.3 0 0 23,600 25,900 21,300
04/08/2025 23,600 0.3 (1.29%) 19,552,675 456,892.06 150,000 3,652.5 23,300 25,600 21,000
01/08/2025 23,300 -0.8 (-3.32%) 16,329,196 387,638.15 0 0 24,100 26,500 21,700

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