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 38,750 0.45 (1.17%) 28,474,900 1,091,840.23 80,000 3,064 38,300 40,950 35,650
29/01/2026 38,300 -0.1 (-0.26%) 10,027,200 385,501.3 144,000 5,456.2 38,400 41,050 35,750
28/01/2026 38,400 0.15 (0.39%) 15,308,300 595,093.17 229,000 8,299.15 38,250 40,900 35,600
27/01/2026 38,250 0.05 (0.13%) 12,601,700 482,964.76 330,000 12,326.7 38,200 40,850 35,550
26/01/2026 38,200 -0.8 (-2.05%) 17,221,600 664,821.79 310,500 11,769.7 39,000 41,700 36,300
23/01/2026 39,000 -0.9 (-2.26%) 17,979,800 708,162.06 194,000 7,453.6 39,900 42,650 37,150
22/01/2026 39,900 -0.3 (-0.75%) 21,656,100 878,984.33 629,000 24,889.6 40,200 43,000 37,400
21/01/2026 40,200 0.55 (1.39%) 20,390,200 809,852.85 44,000 1,865.6 39,650 42,400 36,900
20/01/2026 39,650 -0.35 (-0.88%) 18,904,200 755,814.66 1,510,214 59,831.18 40,000 42,800 37,200
19/01/2026 40,000 0.4 (1.01%) 13,549,500 540,821.48 20,000 737 39,600 42,350 36,850
16/01/2026 39,600 -0.4 (-1%) 21,678,400 870,626.18 150,000 5,985 40,000 42,800 37,200
15/01/2026 40,000 -1.45 (-3.5%) 28,177,000 1,135,303.95 64,000 2,582.2 41,450 44,350 38,550
14/01/2026 41,450 0.15 (0.36%) 30,568,900 1,276,652.27 29,000 1,280.35 41,300 44,150 38,450
13/01/2026 41,300 -0.2 (-0.48%) 32,378,300 1,326,150.35 105,000 4,474.6 41,500 44,400 38,600
12/01/2026 41,500 0.75 (1.84%) 37,246,900 1,578,105.94 2,034,000 77,088.6 40,750 43,600 37,900
09/01/2026 40,750 2.55 (6.68%) 38,922,900 1,552,532.59 0 0 38,200 40,850 35,550
08/01/2026 38,200 0.75 (2.%) 31,939,500 1,220,545.24 554,900 21,270.15 37,450 40,050 34,850
07/01/2026 37,450 1.25 (3.45%) 22,144,400 823,117.27 0 0 36,200 38,700 33,700
06/01/2026 36,200 0.7 (1.97%) 14,857,900 529,903.78 149,000 5,417.4 35,500 37,950 33,050
05/01/2026 35,500 -0.25 (-0.7%) 10,427,300 369,672.43 410,000 13,632.5 35,750 38,250 33,250
31/12/2025 35,750 0.1 (0.28%) 7,920,700 282,460.18 2,005,000 75,588.5 35,650 38,100 33,200
30/12/2025 35,650 0.35 (0.99%) 8,456,300 300,731.31 0 0 35,300 37,750 32,850
29/12/2025 35,300 0.1 (0.28%) 7,192,400 252,579.67 390,000 13,884 35,200 37,650 32,750
26/12/2025 35,200 0.2 (0.57%) 10,622,300 370,449.16 0 0 35,000 37,450 32,550
25/12/2025 35,000 -0.3 (-0.85%) 13,969,300 499,427.85 1,410,400 49,941.07 35,300 37,750 32,850
24/12/2025 35,300 0.3 (0.86%) 9,502,300 331,993.5 0 0 35,000 37,450 32,550
23/12/2025 35,000 -0.15 (-0.43%) 9,893,700 346,269.74 624,000 22,248.5 35,150 37,600 32,700
22/12/2025 35,150 0.7 (2.03%) 11,776,100 410,134.64 20,000 716 34,450 36,850 32,050
19/12/2025 34,450 0.1 (0.29%) 7,234,100 248,136.4 893,000 30,446.25 34,350 36,750 31,950
18/12/2025 34,350 -0.35 (-1.01%) 5,822,900 199,212.01 0 0 34,700 37,100 32,300
17/12/2025 34,700 -0.55 (-1.56%) 10,665,100 372,348.82 193,000 7,276.1 35,250 37,700 32,800
16/12/2025 51,000 1.3 (2.62%) 15,094,400 759,488.92 114,000 5,863.4 49,700 53,100 46,250
15/12/2025 49,700 0.2 (0.4%) 5,440,100 269,377.68 1,088,900 50,281.85 49,500 52,900 46,050
12/12/2025 49,500 -0.6 (-1.2%) 8,014,400 401,872.71 1,000,000 50,500 50,100 53,600 46,600
11/12/2025 50,100 -0.4 (-0.79%) 4,553,200 228,840.4 80,000 3,900 50,500 54,000 47,000
10/12/2025 50,500 0.4 (0.8%) 3,867,500 195,288.84 1,609,100 79,011.87 50,100 53,600 46,600
09/12/2025 50,100 -1 (-1.96%) 9,538,100 479,098.82 60,000 2,991 51,100 54,600 47,550
08/12/2025 51,100 -0.4 (-0.78%) 6,112,900 311,394.87 235,000 12,435.5 51,500 55,100 47,900
05/12/2025 51,500 -0.5 (-0.96%) 6,459,700 333,320.55 297,000 15,499.91 52,000 55,600 48,400
04/12/2025 52,000 0 (0%) 7,554,000 393,015.03 74,000 3,753.6 52,000 55,600 48,400
03/12/2025 52,000 2.95 (6.01%) 22,667,700 1,162,899.51 130,000 6,170 49,050 52,400 45,650
02/12/2025 49,050 0.65 (1.34%) 8,947,700 436,695.57 74,000 3,661.8 48,400 51,700 45,050
01/12/2025 48,400 -0.6 (-1.22%) 2,739,600 132,909.99 1,210,000 55,383 49,000 52,400 45,600
28/11/2025 49,000 0.15 (0.31%) 4,673,400 227,468.74 74,000 3,789.4 48,850 52,200 45,450
27/11/2025 48,850 -0.05 (-0.1%) 7,632,300 375,168.5 60,000 3,132 48,900 52,300 45,500
26/11/2025 48,900 0.75 (1.56%) 7,071,200 342,067.71 74,000 3,473.9 48,150 51,500 44,800
25/11/2025 48,150 -0.65 (-1.33%) 5,568,500 269,062.57 130,000 6,410.35 48,800 52,200 45,400
24/11/2025 48,800 -0.3 (-0.61%) 3,617,800 176,845.9 704,000 34,452.99 49,100 52,500 45,700
21/11/2025 49,100 0 (0%) 6,520,900 317,398.81 110,000 5,408 49,100 52,500 45,700
20/11/2025 49,100 -0.25 (-0.51%) 4,543,200 222,557.66 94,000 4,817.3 49,350 52,800 45,900
19/11/2025 49,350 -0.05 (-0.1%) 5,019,700 246,375.67 390,000 19,859 49,400 52,800 45,950
18/11/2025 49,400 0.55 (1.13%) 5,458,400 268,511.83 608,000 30,946 48,850 52,200 45,450
17/11/2025 48,850 0.3 (0.62%) 5,014,800 243,779.8 390,000 19,738 48,550 51,900 45,200
14/11/2025 48,550 -0.3 (-0.61%) 6,523,600 315,081.76 94,000 4,435.7 48,850 52,200 45,450
13/11/2025 48,850 -0.35 (-0.71%) 5,628,500 274,214.42 40,000 1,982 49,200 52,600 45,800
12/11/2025 49,200 0.7 (1.44%) 6,635,000 323,325.05 94,000 4,636.4 48,500 51,800 45,150
11/11/2025 48,500 0.5 (1.04%) 8,811,100 420,198.85 60,000 3,058 48,000 51,300 44,650
10/11/2025 48,000 -1 (-2.04%) 7,671,700 370,113.62 500,000 25,169.1 49,000 52,400 45,600
07/11/2025 49,000 -2.1 (-4.11%) 13,056,800 645,697.75 100,000 5,061.2 51,100 54,600 47,550
06/11/2025 51,100 -0.2 (-0.39%) 7,255,500 367,571.96 1,270,000 63,940.06 51,300 54,800 47,750
05/11/2025 51,300 1.35 (2.7%) 10,623,400 541,389.22 40,000 1,974 49,950 53,400 46,500
04/11/2025 49,950 1.45 (2.99%) 7,379,300 360,883.59 1,364,000 67,890.6 48,500 51,800 45,150
03/11/2025 48,500 -0.5 (-1.02%) 5,620,800 274,772.58 165,000 7,700 49,000 52,400 45,600
31/10/2025 49,000 -0.2 (-0.41%) 8,858,400 439,451.31 1,200,000 60,132.91 49,200 52,600 45,800
30/10/2025 49,200 -0.45 (-0.91%) 4,840,500 239,100.84 40,000 1,960 49,650 53,100 46,200
29/10/2025 49,650 0.65 (1.33%) 6,411,600 318,060.12 1,064,000 53,883.9 49,000 52,400 45,600
28/10/2025 49,000 0.4 (0.82%) 6,253,500 301,775.01 75,000 3,780 48,600 52,000 45,200
27/10/2025 48,600 -1.2 (-2.41%) 5,362,100 263,112.94 124,000 6,377.6 49,800 53,200 46,350
24/10/2025 49,800 0.1 (0.2%) 11,649,500 569,917.58 110,000 5,728 49,700 53,100 46,250
23/10/2025 49,700 -0.8 (-1.58%) 8,497,000 423,240.51 45,000 2,340.9 50,500 54,000 47,000
22/10/2025 50,500 0.55 (1.1%) 11,664,700 575,857.49 110,000 5,726 49,950 53,400 46,500
21/10/2025 49,950 1.05 (2.15%) 13,428,900 665,473.77 474,000 23,544.45 48,900 52,300 45,500
20/10/2025 48,900 -3.3 (-6.32%) 25,108,500 1,283,674.98 110,000 5,800.2 52,200 55,800 48,550
17/10/2025 52,200 -1.6 (-2.97%) 17,820,200 942,044.45 24,000 1,279.2 53,800 57,500 50,100
16/10/2025 53,800 -1 (-1.82%) 10,973,700 592,428.61 110,000 5,984 54,800 58,600 51,000
15/10/2025 54,800 0.4 (0.74%) 8,091,900 442,138.47 24,000 1,396.8 54,400 58,200 50,600
14/10/2025 54,400 -1.2 (-2.16%) 13,689,600 751,613.25 131,000 7,737.3 55,600 59,400 51,800
13/10/2025 56,000 0.8 (1.45%) 10,943,600 608,737.45 2,336,000 137,648.8 55,200 59,000 51,400
10/10/2025 55,200 0.2 (0.36%) 13,398,000 742,621.35 176,400 9,197.68 55,000 58,800 51,200
09/10/2025 55,000 2.1 (3.97%) 21,543,800 1,155,173.28 2,436,000 120,531.2 52,900 56,600 49,200
08/10/2025 52,900 1.3 (2.52%) 11,976,900 630,558.58 110,000 5,282.15 51,600 55,200 48,000
07/10/2025 51,600 -0.8 (-1.53%) 6,054,100 314,708.65 1,606,000 78,696.4 52,400 56,000 48,750
06/10/2025 52,400 1.6 (3.15%) 9,569,400 498,158.8 110,000 5,346.6 50,800 54,300 47,250
03/10/2025 50,800 -0.7 (-1.36%) 7,606,900 386,764.46 24,000 1,262.4 51,500 55,100 47,900
02/10/2025 51,500 0 (0%) 8,398,200 434,618.12 132,000 6,703.65 51,500 55,100 47,900
01/10/2025 51,500 0.7 (1.38%) 7,104,100 363,772.01 699,000 37,955.7 50,800 54,300 47,250
30/09/2025 50,800 -0.2 (-0.39%) 6,496,500 327,798.28 145,800 7,270.77 51,000 54,500 47,450
29/09/2025 51,000 0.3 (0.59%) 4,392,900 223,090.6 24,000 1,216.8 50,700 54,200 47,200
26/09/2025 50,700 0.4 (0.8%) 10,287,000 524,507.55 110,000 5,448.3 50,300 53,800 46,800
25/09/2025 50,300 -0.2 (-0.4%) 4,692,600 236,182.56 24,000 1,230 50,500 54,000 47,000
24/09/2025 50,500 0.5 (1%) 5,150,700 257,111.78 110,000 5,486.4 50,000 53,500 46,500
23/09/2025 50,000 0.7 (1.42%) 4,299,500 213,681.04 24,000 1,220.4 49,300 52,700 45,850
22/09/2025 49,300 -1.9 (-3.71%) 11,674,200 581,257.54 110,000 5,426.95 51,200 54,700 47,650
19/09/2025 51,200 0 (0%) 8,134,800 412,632.89 24,000 1,232.4 51,200 54,700 47,650
18/09/2025 51,200 -0.2 (-0.39%) 8,197,900 418,406.56 110,000 5,427.75 51,400 54,900 47,850
17/09/2025 51,400 -1.1 (-2.1%) 7,654,000 396,876.33 224,000 11,612.4 52,500 56,100 48,850
16/09/2025 52,500 0.9 (1.74%) 18,522,800 973,410.31 310,000 16,085.39 51,600 55,200 48,000
15/09/2025 51,600 1.2 (2.38%) 12,875,800 653,116.69 24,000 1,200 50,400 53,900 46,900
12/09/2025 50,400 -0.2 (-0.4%) 8,089,000 410,686.44 67,000 3,359.3 50,600 54,100 47,100
11/09/2025 50,600 0.1 (0.2%) 6,899,500 342,816.08 67,000 3,394.75 50,500 54,000 47,000
10/09/2025 50,500 0.9 (1.81%) 11,991,700 605,468.45 67,000 3,456.1 49,600 53,000 46,150
09/09/2025 49,600 0.1 (0.2%) 7,573,900 373,000.07 67,000 3,383.95 49,500 52,900 46,050
08/09/2025 49,500 -0.8 (-1.59%) 14,767,400 730,355.93 67,000 3,473.95 50,300 53,800 46,800
05/09/2025 50,300 -0.7 (-1.37%) 11,199,800 570,008.06 67,000 3,388.4 51,000 54,500 47,450
04/09/2025 51,000 0.4 (0.79%) 9,019,200 458,406.91 126,000 6,592.1 50,600 54,100 47,100
03/09/2025 50,600 -0.7 (-1.36%) 10,168,900 515,648.39 67,000 3,493.5 51,300 54,800 47,750
29/08/2025 51,300 -0.3 (-0.58%) 12,260,700 629,985.15 67,000 3,216 51,600 55,200 48,000
28/08/2025 51,600 0.5 (0.98%) 8,229,700 419,474.55 3,167,000 161,488.05 51,100 54,600 47,550
27/08/2025 51,100 -0.1 (-0.2%) 18,567,600 962,145.67 0 0 51,200 54,700 47,650
26/08/2025 51,200 2.1 (4.28%) 9,948,500 496,118.89 214,000 10,662 49,100 52,500 45,700
25/08/2025 49,100 -1.8 (-3.54%) 15,712,700 781,104.34 120,000 6,108 50,900 54,400 47,350
22/08/2025 50,900 -0.9 (-1.74%) 24,276,800 1,246,657.87 134,000 6,540.25 51,800 55,400 48,200
21/08/2025 51,800 1.2 (2.37%) 17,837,200 924,451.19 50,000 2,355 50,600 54,100 47,100
20/08/2025 50,600 1 (2.02%) 15,736,000 791,472.02 254,000 12,496.75 49,600 53,000 46,150
19/08/2025 49,600 1.1 (2.27%) 11,749,300 579,102.3 0 0 48,500 51,800 45,150
18/08/2025 48,500 -0.5 (-1.02%) 12,393,300 602,474.27 309,000 15,071.4 49,000 52,400 45,600
15/08/2025 49,000 -1.2 (-2.39%) 15,808,500 781,916.54 45,000 2,167.5 50,200 53,700 46,700
14/08/2025 50,200 0.6 (1.21%) 18,688,000 939,307.07 89,000 4,272.85 49,600 53,000 46,150
13/08/2025 49,600 1.6 (3.33%) 17,697,600 855,721.6 236,000 11,334.75 48,000 51,300 44,650
12/08/2025 48,000 0.5 (1.05%) 14,358,400 682,216.9 89,000 4,186.1 47,500 50,800 44,200
11/08/2025 47,500 -0.2 (-0.42%) 8,862,900 420,270.23 175,000 8,310 47,700 51,000 44,400
08/08/2025 47,700 -0.15 (-0.31%) 12,368,000 583,918.24 170,000 8,227.45 47,850 51,100 44,550
07/08/2025 47,850 0.35 (0.74%) 9,156,800 435,158. 194,800 9,243.75 47,500 50,800 44,200
06/08/2025 47,500 1 (2.15%) 9,566,100 452,240.95 935,000 44,054.77 46,500 49,750 43,250
05/08/2025 46,500 0.85 (1.86%) 24,076,700 1,131,955.46 270,000 12,001.43 45,650 48,800 42,500
04/08/2025 45,650 1.35 (3.05%) 9,698,200 435,049.88 218,800 9,812.99 44,300 47,400 41,200
01/08/2025 44,300 -1.6 (-3.49%) 16,224,400 727,848.03 115,000 5,289.75 45,900 49,100 42,700

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