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 72,400 -0.1 (-0.14%) 541,800 39,433.41 0 0 72,500 77,500 67,500
08/01/2026 72,500 0 (0%) 649,000 47,279.69 0 0 72,500 77,500 67,500
07/01/2026 72,500 -1.5 (-2.03%) 835,900 60,982.97 0 0 74,000 79,100 68,900
06/01/2026 74,000 -0.6 (-0.8%) 444,500 32,648.87 0 0 74,600 79,800 69,400
05/01/2026 74,600 -1.4 (-1.84%) 640,700 47,670.99 0 0 76,000 81,300 70,700
31/12/2025 76,000 2.7 (3.68%) 686,600 51,321.06 0 0 73,300 78,400 68,200
30/12/2025 73,300 -1.6 (-2.14%) 1,145,400 83,000.88 0 0 74,900 80,100 69,700
29/12/2025 74,900 -0.2 (-0.27%) 439,200 33,038.93 0 0 75,100 80,300 69,900
26/12/2025 75,100 -2.4 (-3.1%) 579,700 44,000.09 0 0 77,500 82,900 72,100
25/12/2025 77,500 -0.8 (-1.02%) 325,600 25,454.37 0 0 78,300 83,700 72,900
24/12/2025 78,300 0.7 (0.9%) 287,200 22,423.8 0 0 77,600 83,000 72,200
23/12/2025 81,500 -1.5 (-1.81%) 632,000 51,194.88 0 0 83,000 88,800 77,200
22/12/2025 83,000 3.7 (4.67%) 557,700 45,363.29 0 0 79,300 84,800 73,800
19/12/2025 79,300 -1.2 (-1.49%) 379,000 30,163.23 0 0 80,500 86,100 74,900
18/12/2025 80,500 -0.5 (-0.62%) 194,700 15,629.19 0 0 81,000 86,600 75,400
17/12/2025 81,000 1 (1.25%) 295,800 23,901.02 0 0 80,000 85,600 74,400
16/12/2025 80,000 1.2 (1.52%) 771,100 60,412 0 0 78,800 84,300 73,300
15/12/2025 78,800 -1.2 (-1.5%) 447,200 35,526.48 0 0 80,000 85,600 74,400
12/12/2025 80,000 -4 (-4.76%) 771,600 63,102.33 0 0 84,000 89,800 78,200
11/12/2025 84,000 0 (0%) 278,900 23,470.96 0 0 84,000 89,800 78,200
10/12/2025 84,000 -1.1 (-1.29%) 361,800 30,624.43 0 0 85,100 91,000 79,200
09/12/2025 85,100 -1.5 (-1.73%) 636,300 54,654.85 0 0 86,600 92,600 80,600
08/12/2025 86,600 2.1 (2.49%) 1,002,700 87,089.91 0 0 84,500 90,400 78,600
05/12/2025 84,500 0.4 (0.48%) 323,600 27,321.87 0 0 84,100 89,900 78,300
04/12/2025 84,100 -0.9 (-1.06%) 532,900 44,995.9 0 0 85,000 90,900 79,100
03/12/2025 85,000 1.1 (1.31%) 363,600 30,822.56 0 0 83,900 89,700 78,100
02/12/2025 83,900 -0.5 (-0.59%) 651,500 53,913.27 0 0 84,400 90,300 78,500
01/12/2025 84,400 -0.1 (-0.12%) 254,200 21,575.18 0 0 84,500 90,400 78,600
28/11/2025 85,500 -2 (-2.29%) 475,400 40,946.91 0 0 87,500 93,600 81,400
27/11/2025 87,500 -0.3 (-0.34%) 611,200 53,032.88 0 0 87,800 93,900 81,700
26/11/2025 87,800 0.9 (1.04%) 424,900 37,255.2 0 0 86,900 92,900 80,900
25/11/2025 86,900 -1.7 (-1.92%) 385,300 33,716.93 0 0 88,600 94,800 82,400
24/11/2025 88,600 2.7 (3.14%) 624,200 54,974.64 0 0 85,900 91,900 79,900
21/11/2025 85,900 0 (0%) 440,300 37,540.09 0 0 85,900 91,900 79,900
20/11/2025 85,900 -0.8 (-0.92%) 514,100 44,286.17 0 0 86,700 92,700 80,700
19/11/2025 86,700 -1.2 (-1.37%) 613,700 53,304.77 0 0 87,900 94,000 81,800
18/11/2025 87,900 -0.9 (-1.01%) 527,400 46,693.65 0 0 88,800 95,000 82,600
17/11/2025 88,800 0.8 (0.91%) 566,300 50,081.56 0 0 88,000 94,100 81,900
14/11/2025 88,000 -0.4 (-0.45%) 497,400 43,510.37 0 0 88,400 94,500 82,300
13/11/2025 88,400 -0.6 (-0.67%) 731,600 64,381.72 20,700 1,970.64 89,000 95,200 82,800
12/11/2025 89,000 3.9 (4.58%) 846,300 73,767.52 100,000 9,100 85,100 91,000 79,200
11/11/2025 85,100 1.1 (1.31%) 746,400 63,742.09 0 0 84,000 89,800 78,200
10/11/2025 84,000 -0.7 (-0.83%) 731,200 62,344.77 80,000 6,816 84,700 90,600 78,800
07/11/2025 84,700 -6.3 (-6.92%) 2,818,800 244,120.57 0 0 91,000 97,300 84,700
06/11/2025 91,000 -5.8 (-5.99%) 1,439,500 133,390.15 0 0 96,800 103,500 90,100
05/11/2025 96,800 2.5 (2.65%) 1,063,500 102,595.05 0 0 94,300 100,900 87,700
04/11/2025 94,300 -4.7 (-4.75%) 3,602,200 336,400.29 317,000 32,258.6 99,000 105,900 92,100
03/11/2025 99,000 -4.5 (-4.35%) 1,057,200 106,506.81 0 0 103,500 110,700 96,300
31/10/2025 103,500 3.5 (3.5%) 2,181,600 221,721.2 20,000 1,890.26 100,000 107,000 93,000
30/10/2025 100,000 0.2 (0.2%) 1,299,900 129,994.16 0 0 99,800 106,700 92,900
29/10/2025 99,800 6.5 (6.97%) 2,652,100 261,176.27 0 0 93,300 99,800 86,800
28/10/2025 93,300 6.1 (7.%) 2,096,000 186,745.6 0 0 87,200 93,300 81,100
27/10/2025 87,200 -2.7 (-3.%) 1,060,000 94,256.79 0 0 89,900 96,100 83,700
24/10/2025 89,900 0.1 (0.11%) 974,600 87,357.13 0 0 89,800 96,000 83,600
23/10/2025 89,800 4.7 (5.52%) 4,127,600 371,330.13 0 0 85,100 91,000 79,200
22/10/2025 85,100 1.1 (1.31%) 953,500 79,850.12 0 0 84,000 89,800 78,200
21/10/2025 84,000 5 (6.33%) 1,988,100 163,347.14 0 0 79,000 84,500 73,500
20/10/2025 79,000 -4.5 (-5.39%) 1,558,500 127,771.44 0 0 83,500 89,300 77,700
17/10/2025 83,500 -1.6 (-1.88%) 1,526,600 128,638.86 0 0 85,100 91,000 79,200
16/10/2025 85,100 1.6 (1.92%) 740,200 62,506.67 0 0 83,500 89,300 77,700
15/10/2025 83,500 -0.5 (-0.6%) 872,400 73,001.95 0 0 84,000 89,800 78,200
14/10/2025 84,000 -2 (-2.33%) 1,836,400 155,269.19 0 0 86,000 92,000 80,000
13/10/2025 86,000 -1.6 (-1.83%) 925,300 79,720.04 0 0 87,600 93,700 81,500
10/10/2025 87,600 1.6 (1.86%) 2,130,900 186,860.85 0 0 86,000 92,000 80,000
09/10/2025 86,000 -0.8 (-0.92%) 911,400 78,440.69 0 0 86,800 92,800 80,800
08/10/2025 86,800 0.8 (0.93%) 1,064,500 91,892.5 0 0 86,000 92,000 80,000
07/10/2025 86,000 2.9 (3.49%) 2,885,900 248,652.08 0 0 83,100 88,900 77,300
06/10/2025 83,100 0.6 (0.73%) 851,300 70,910.69 0 0 82,500 88,200 76,800
03/10/2025 82,500 0.9 (1.1%) 1,398,100 116,546.81 0 0 81,600 87,300 75,900
02/10/2025 81,600 1.1 (1.37%) 989,300 80,901.11 0 0 80,500 86,100 74,900
01/10/2025 80,500 2.4 (3.07%) 438,900 35,072.11 0 0 78,100 83,500 72,700
30/09/2025 78,100 -2.5 (-3.1%) 904,100 71,418.33 0 0 80,600 86,200 75,000
29/09/2025 80,600 -1.4 (-1.71%) 810,000 65,766.77 0 0 82,000 87,700 76,300
26/09/2025 82,000 -0.7 (-0.85%) 438,700 36,077.09 0 0 82,700 88,400 77,000
25/09/2025 82,700 0.8 (0.98%) 1,018,700 84,481.36 0 0 81,900 87,600 76,200
24/09/2025 81,900 0.6 (0.74%) 440,300 35,737.13 0 0 81,300 86,900 75,700
23/09/2025 81,300 1 (1.25%) 614,600 49,781.56 0 0 80,300 85,900 74,700
22/09/2025 80,300 -1.5 (-1.83%) 832,300 67,102.18 0 0 81,800 87,500 76,100
19/09/2025 81,800 0 (0%) 598,000 49,114.7 0 0 81,800 87,500 76,100
18/09/2025 81,800 -1.1 (-1.33%) 724,700 59,350.53 0 0 82,900 88,700 77,100
17/09/2025 82,900 1 (1.22%) 1,708,500 142,575.4 0 0 81,900 87,600 76,200
16/09/2025 81,900 0 (0%) 787,000 64,472.64 0 0 81,900 87,600 76,200
15/09/2025 81,900 5.3 (6.92%) 2,449,700 197,712.34 0 0 76,600 81,900 71,300
12/09/2025 76,600 0.9 (1.19%) 413,200 31,707.02 0 0 75,700 80,900 70,500
11/09/2025 75,700 0.1 (0.13%) 417,400 31,269.09 0 0 75,600 80,800 70,400
10/09/2025 75,600 0.5 (0.67%) 340,900 25,756.24 0 0 75,100 80,300 69,900
09/09/2025 75,100 0.1 (0.13%) 429,300 32,145.16 0 0 75,000 80,200 69,800
08/09/2025 75,000 -2.5 (-3.23%) 656,300 50,018.44 0 0 77,500 82,900 72,100
05/09/2025 77,500 -0.8 (-1.02%) 665,000 52,356.33 0 0 78,300 83,700 72,900
04/09/2025 78,300 0.3 (0.38%) 352,500 27,608.76 0 0 78,000 83,400 72,600
03/09/2025 78,000 0.9 (1.17%) 469,100 36,609.19 0 0 77,100 82,400 71,800
29/08/2025 77,100 0.3 (0.39%) 813,400 62,450.69 0 0 76,800 82,100 71,500
28/08/2025 76,800 0.8 (1.05%) 369,300 28,151.61 0 0 76,000 81,300 70,700
27/08/2025 76,000 0.4 (0.53%) 462,100 35,247.85 0 0 75,600 80,800 70,400
26/08/2025 75,600 1.5 (2.02%) 356,800 26,708.31 0 0 74,100 79,200 69,000
25/08/2025 74,100 -0.4 (-0.54%) 448,900 33,634 0 0 74,500 79,700 69,300
22/08/2025 74,500 -2.5 (-3.25%) 1,356,300 101,664.6 0 0 77,000 82,300 71,700
21/08/2025 77,000 -1.6 (-2.04%) 1,174,200 91,303.76 0 0 78,600 84,100 73,100
20/08/2025 78,600 -0.6 (-0.76%) 1,075,000 84,827.73 0 0 79,200 84,700 73,700
19/08/2025 79,200 -1.7 (-2.1%) 1,795,200 143,689.2 0 0 80,900 86,500 75,300
18/08/2025 80,900 0.2 (0.25%) 662,600 53,972.04 0 0 80,700 86,300 75,100
15/08/2025 80,700 -1.6 (-1.94%) 1,263,600 103,287.66 0 0 82,300 88,000 76,600
14/08/2025 82,300 -0.8 (-0.96%) 917,100 75,820.9 0 0 83,100 88,900 77,300
13/08/2025 83,100 0.4 (0.48%) 1,629,400 135,907.24 0 0 82,700 88,400 77,000
12/08/2025 82,700 -0.5 (-0.6%) 923,700 76,428.25 0 0 83,200 89,000 77,400
11/08/2025 83,200 0.6 (0.73%) 1,091,900 91,138.33 0 0 82,600 88,300 76,900
08/08/2025 82,600 -0.4 (-0.48%) 965,500 80,125.72 0 0 83,000 88,800 77,200
07/08/2025 83,000 1.2 (1.47%) 1,207,000 99,682.74 0 0 81,800 87,500 76,100
06/08/2025 81,800 1.7 (2.12%) 1,353,100 110,334.13 0 0 80,100 85,700 74,500
05/08/2025 80,100 -1.1 (-1.35%) 1,846,300 150,052.07 0 0 81,200 86,800 75,600
04/08/2025 81,200 -0.8 (-0.98%) 729,700 59,421.59 0 0 82,000 87,700 76,300
01/08/2025 82,000 1 (1.23%) 946,500 77,119.58 0 0 81,000 86,600 75,400
31/07/2025 81,000 1.8 (2.27%) 1,212,500 97,863.47 0 0 79,200 84,700 73,700
30/07/2025 79,200 0.5 (0.64%) 1,043,500 82,713.59 0 0 78,700 84,200 73,200
29/07/2025 78,700 -5.8 (-6.86%) 2,831,500 233,336.37 0 0 84,500 90,400 78,600
28/07/2025 84,500 0.3 (0.36%) 1,585,400 134,107.35 0 0 84,200 90,000 78,400
25/07/2025 84,200 -0.9 (-1.06%) 2,006,600 170,605.1 0 0 85,100 91,000 79,200
24/07/2025 85,100 -0.3 (-0.35%) 764,000 65,147.32 0 0 85,400 91,300 79,500
23/07/2025 85,400 0.2 (0.23%) 2,180,500 187,552.83 0 0 85,200 91,100 79,300
22/07/2025 85,200 0.7 (0.83%) 743,800 62,966.43 0 0 84,500 90,400 78,600
21/07/2025 84,500 -1.6 (-1.86%) 1,343,500 114,417.87 0 0 86,100 92,100 80,100
18/07/2025 86,100 -1.6 (-1.82%) 1,164,900 101,261.99 0 0 87,700 93,800 81,600
17/07/2025 87,700 2.8 (3.3%) 2,472,100 214,117.54 0 0 84,900 90,800 79,000
16/07/2025 84,900 1.4 (1.68%) 1,696,000 144,415.96 0 0 83,500 89,300 77,700
15/07/2025 83,500 -1.4 (-1.65%) 1,059,700 89,761.95 0 0 84,900 90,800 79,000
14/07/2025 84,900 1.5 (1.8%) 1,380,900 115,135.98 0 0 83,400 89,200 77,600
11/07/2025 83,400 -0.9 (-1.07%) 1,336,800 112,132.59 0 0 84,300 90,200 78,400
10/07/2025 84,300 -0.8 (-0.94%) 1,158,200 98,289.32 0 0 85,100 91,000 79,200
09/07/2025 85,100 -0.6 (-0.7%) 1,351,300 115,757.07 0 0 85,700 91,600 79,800

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