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 62,700 -0.1 (-0.16%) 4,030,000 253,639.51 0 0 62,800 67,100 58,500
08/01/2026 62,800 -1.3 (-2.03%) 5,234,400 333,841.92 39,000 2,483.29 64,100 68,500 59,700
07/01/2026 64,100 1.1 (1.75%) 3,207,000 206,449.65 0 0 63,000 67,400 58,600
06/01/2026 63,000 -2.5 (-3.82%) 5,474,100 348,670.98 0 0 65,500 70,000 61,000
05/01/2026 65,500 -3 (-4.38%) 6,484,800 430,217.92 0 0 68,500 73,200 63,800
31/12/2025 68,500 3.3 (5.06%) 11,101,300 756,057.46 140,400 8,704.8 65,200 69,700 60,700
30/12/2025 65,200 4.2 (6.89%) 7,221,500 458,960.14 0 0 61,000 65,200 56,800
29/12/2025 61,000 0.1 (0.16%) 6,330,400 383,532.85 193,300 12,343.23 60,900 65,100 56,700
26/12/2025 60,900 -3.7 (-5.73%) 10,094,000 619,851.05 25,000 1,505 64,600 69,100 60,100
25/12/2025 64,600 -0.4 (-0.62%) 5,421,600 353,338.11 280,400 16,964.2 65,000 69,500 60,500
24/12/2025 65,000 -3.6 (-5.25%) 9,727,200 644,585.36 25,000 1,595 68,600 73,400 63,800
23/12/2025 71,600 -3 (-4.02%) 13,369,900 982,019.72 0 0 74,600 79,800 69,400
22/12/2025 74,600 4.4 (6.27%) 6,028,300 437,614.47 0 0 70,200 75,100 65,300
19/12/2025 70,200 -4.7 (-6.28%) 36,714,200 2,624,927.14 43,900 3,059.83 74,900 80,100 69,700
18/12/2025 74,900 -5.6 (-6.96%) 1,021,600 76,517.84 0 0 80,500 86,100 74,900
17/12/2025 80,500 -6 (-6.94%) 3,913,900 315,068.95 0 0 86,500 92,500 80,500
16/12/2025 86,500 -6.5 (-6.99%) 18,556,100 1,617,375.29 0 0 93,000 99,500 86,500
15/12/2025 93,000 1 (1.09%) 901,600 83,526.7 0 0 92,000 98,400 85,600
12/12/2025 92,000 -2.6 (-2.75%) 2,497,400 233,087.34 483,500 48,930.2 94,600 101,200 88,000
11/12/2025 94,600 -0.4 (-0.42%) 822,500 78,217.43 0 0 95,000 101,600 88,400
10/12/2025 95,000 0.1 (0.11%) 892,200 85,238.32 483,500 42,693.05 94,900 101,500 88,300
09/12/2025 94,900 0.9 (0.96%) 1,924,300 181,738.7 750,000 70,875 94,000 100,500 87,500
08/12/2025 94,000 -1 (-1.05%) 1,522,000 143,736.14 0 0 95,000 101,600 88,400
05/12/2025 95,000 -2 (-2.06%) 1,466,500 141,061.63 0 0 97,000 103,700 90,300
04/12/2025 97,000 0 (0%) 1,792,300 174,224.92 0 0 97,000 103,700 90,300
03/12/2025 97,000 0.2 (0.21%) 1,698,100 164,918.8 34,000 3,264 96,800 103,500 90,100
02/12/2025 96,800 1.8 (1.89%) 2,029,100 193,956.59 0 0 95,000 101,600 88,400
01/12/2025 95,000 0.7 (0.74%) 939,900 89,059.61 0 0 94,300 100,900 87,700
28/11/2025 94,300 -0.7 (-0.74%) 984,400 93,245.94 0 0 95,000 101,600 88,400
27/11/2025 95,000 -0.8 (-0.84%) 882,300 83,953.95 0 0 95,800 102,500 89,100
26/11/2025 95,800 1.8 (1.91%) 1,433,600 135,564.11 120,000 12,000 94,000 100,500 87,500
25/11/2025 94,000 -2 (-2.08%) 2,646,700 250,268.95 0 0 96,000 102,700 89,300
24/11/2025 96,000 -0.8 (-0.83%) 1,206,900 116,268.38 0 0 96,800 103,500 90,100
21/11/2025 96,800 -0.4 (-0.41%) 1,841,800 176,394.27 0 0 97,200 104,000 90,400
20/11/2025 97,200 0.6 (0.62%) 1,562,100 151,138.7 865,000 87,884 96,600 103,300 89,900
19/11/2025 96,600 -2.2 (-2.23%) 4,650,300 454,040.87 0 0 98,800 105,700 91,900
18/11/2025 98,800 -0.2 (-0.2%) 3,418,500 335,276.49 0 0 99,000 105,900 92,100
17/11/2025 99,000 -0.4 (-0.4%) 3,026,100 300,133.75 0 0 99,400 106,300 92,500
14/11/2025 99,400 -0.6 (-0.6%) 3,803,200 380,254.87 607,900 59,522.99 100,000 107,000 93,000
13/11/2025 100,000 6.5 (6.95%) 8,043,300 796,694.92 735,000 69,905.6 93,500 100,000 87,000
12/11/2025 93,500 1.7 (1.85%) 1,102,600 102,206.23 263,000 24,200.6 91,800 98,200 85,400
11/11/2025 91,800 0.3 (0.33%) 1,289,100 118,129.61 435,000 40,020 91,500 97,900 85,100
10/11/2025 91,500 -1.6 (-1.72%) 1,462,900 134,905.58 0 0 93,100 99,600 86,600
07/11/2025 93,100 -1.9 (-2%) 1,254,600 117,473.68 0 0 95,000 101,600 88,400
06/11/2025 95,000 0 (0%) 1,047,600 99,531.07 0 0 95,000 101,600 88,400
05/11/2025 95,000 0.4 (0.42%) 1,011,500 95,232.03 0 0 94,600 101,200 88,000
04/11/2025 94,600 -0.9 (-0.94%) 2,784,600 259,756.54 20,000 1,920 95,500 102,100 88,900
03/11/2025 95,500 -0.5 (-0.52%) 2,224,300 214,495.09 0 0 96,000 102,700 89,300
31/10/2025 96,000 2.4 (2.56%) 3,377,200 322,739.95 0 0 93,600 100,100 87,100
30/10/2025 93,600 -0.8 (-0.85%) 1,742,100 163,897.1 0 0 94,400 101,000 87,800
29/10/2025 94,400 0.4 (0.43%) 1,210,800 114,160.78 0 0 94,000 100,500 87,500
28/10/2025 94,000 1.1 (1.18%) 1,606,900 150,872.82 0 0 92,900 99,400 86,400
27/10/2025 92,900 0.5 (0.54%) 1,467,700 136,999.17 0 0 92,400 98,800 86,000
24/10/2025 92,400 1.4 (1.54%) 1,811,000 165,854.03 0 0 91,000 97,300 84,700
23/10/2025 91,000 0 (0%) 1,263,100 114,801.22 0 0 91,000 97,300 84,700
22/10/2025 91,000 1.8 (2.02%) 2,385,600 217,372.86 0 0 89,200 95,400 83,000
21/10/2025 89,200 2.2 (2.53%) 2,272,200 202,858.62 0 0 87,000 93,000 81,000
20/10/2025 87,000 -6.2 (-6.65%) 2,040,600 186,093.41 380,000 37,886 93,200 99,700 86,700
17/10/2025 93,200 -1.8 (-1.89%) 1,038,300 97,597.48 0 0 95,000 101,600 88,400
16/10/2025 95,000 0 (0%) 1,411,000 133,540.38 0 0 95,000 101,600 88,400
15/10/2025 95,000 -1.2 (-1.25%) 1,184,800 113,094.74 0 0 96,200 102,900 89,500
14/10/2025 96,200 0.3 (0.31%) 2,276,000 220,658.56 0 0 95,900 102,600 89,200
13/10/2025 95,900 1.6 (1.7%) 2,001,100 190,499.16 235,000 22,055 94,300 100,900 87,700
10/10/2025 94,300 0.8 (0.86%) 1,439,300 135,413.35 0 0 93,500 100,000 87,000
09/10/2025 93,500 -0.9 (-0.95%) 942,900 88,362.97 0 0 94,400 101,000 87,800
08/10/2025 94,400 1.4 (1.51%) 1,164,400 108,811.43 600,000 57,750 93,000 99,500 86,500
07/10/2025 93,000 0.2 (0.22%) 670,200 62,355.5 108,000 10,044 92,800 99,200 86,400
06/10/2025 92,800 1.3 (1.42%) 1,183,200 109,653.57 20,500 1,906.5 91,500 97,900 85,100
03/10/2025 91,500 -0.3 (-0.33%) 1,063,700 97,610.73 78,000 7,160.01 91,800 98,200 85,400
02/10/2025 91,800 -0.4 (-0.43%) 696,700 64,368.54 20,500 1,906.5 92,200 98,600 85,800
01/10/2025 92,200 0.4 (0.44%) 788,500 72,991.27 20,000 1,964 91,800 98,200 85,400
30/09/2025 91,800 -2.2 (-2.34%) 1,789,200 165,445.94 20,600 1,802.71 94,000 100,500 87,500
29/09/2025 94,000 -1.4 (-1.47%) 1,605,100 151,501.12 0 0 95,400 102,000 88,800
26/09/2025 95,400 -1.1 (-1.14%) 957,700 91,817.56 0 0 96,500 103,200 89,800
25/09/2025 96,500 -0.5 (-0.52%) 999,200 96,186.15 0 0 97,000 103,700 90,300
24/09/2025 97,000 1 (1.04%) 911,600 87,367.02 0 0 96,000 102,700 89,300
23/09/2025 96,000 0 (0%) 981,400 94,064.43 0 0 96,000 102,700 89,300
22/09/2025 96,000 -0.7 (-0.72%) 2,087,800 200,438.12 200,000 18,000 96,700 103,400 90,000
19/09/2025 96,700 -2.1 (-2.13%) 2,008,300 195,976.9 0 0 98,800 105,700 91,900
18/09/2025 98,800 -1 (-1.%) 1,542,600 152,360.61 0 0 99,800 106,700 92,900
17/09/2025 99,800 -0.2 (-0.2%) 4,109,900 417,027.3 57,100 5,749. 100,000 107,000 93,000
16/09/2025 100,000 0.5 (0.5%) 3,242,200 325,317.43 26,000 2,612.45 99,500 106,400 92,600
15/09/2025 99,500 2 (2.05%) 2,428,000 239,569.97 0 0 97,500 104,300 90,700
12/09/2025 97,500 0.5 (0.52%) 1,971,700 191,992.01 0 0 97,000 103,700 90,300
11/09/2025 97,000 1.1 (1.15%) 1,712,000 162,832.36 0 0 95,900 102,600 89,200
10/09/2025 95,900 0.3 (0.31%) 783,800 75,155.34 0 0 95,600 102,200 89,000
09/09/2025 95,600 -0.6 (-0.62%) 1,424,900 136,450.15 0 0 96,200 102,900 89,500
08/09/2025 96,200 -1.7 (-1.74%) 2,292,200 222,337.13 0 0 97,900 104,700 91,100
05/09/2025 97,900 -1.4 (-1.41%) 2,766,100 275,263.88 0 0 99,300 106,200 92,400
04/09/2025 99,300 1.7 (1.74%) 2,212,600 217,428.6 135,000 13,419.14 97,600 104,400 90,800
03/09/2025 97,600 -0.6 (-0.61%) 1,944,200 189,833.17 0 0 98,200 105,000 91,400
29/08/2025 98,200 -1.5 (-1.5%) 1,334,800 132,185.18 753,000 74,495.54 99,700 106,600 92,800
28/08/2025 99,700 1 (1.01%) 1,577,600 157,505.91 0 0 98,700 105,600 91,800
27/08/2025 98,700 -0.3 (-0.3%) 2,427,100 240,136.67 618,000 61,182 99,000 105,900 92,100
26/08/2025 99,000 2 (2.06%) 1,534,800 149,420.26 0 0 97,000 103,700 90,300
25/08/2025 97,000 -1.8 (-1.82%) 1,779,600 173,755.45 0 0 98,800 105,700 91,900
22/08/2025 98,800 2.1 (2.17%) 3,366,500 326,777.6 0 0 96,700 103,400 90,000
21/08/2025 96,700 -2.3 (-2.32%) 5,248,900 508,532.6 0 0 99,000 105,900 92,100
20/08/2025 99,000 -3.2 (-3.13%) 4,601,200 459,044.68 120,000 12,407.16 102,200 109,300 95,100
19/08/2025 102,200 -1.2 (-1.16%) 2,851,800 291,786.49 84,000 8,877.79 103,400 110,600 96,200
18/08/2025 103,400 -0.2 (-0.19%) 2,385,000 246,722.7 120,000 12,432 103,600 110,800 96,400
15/08/2025 103,600 -2.3 (-2.17%) 3,524,500 367,746.99 84,000 8,895.6 105,900 113,300 98,500
14/08/2025 105,900 -0.6 (-0.56%) 3,339,800 351,419.39 0 0 106,500 113,900 99,100
13/08/2025 106,500 -1.4 (-1.3%) 3,068,300 325,943.19 324,000 34,760.34 107,900 115,400 100,400
12/08/2025 107,900 1.6 (1.51%) 4,826,400 523,336.77 0 0 106,300 113,700 98,900
11/08/2025 106,300 -1.2 (-1.12%) 2,409,900 257,027.37 562,900 59,998.27 107,500 115,000 100,000
08/08/2025 107,500 1.2 (1.13%) 4,252,200 454,672.87 75,000 7,417.5 106,300 113,700 98,900
07/08/2025 106,300 0 (0%) 2,256,200 241,116.53 780,800 80,745.63 106,300 113,700 98,900
06/08/2025 106,300 2.8 (2.71%) 4,821,700 509,352.01 411,000 43,020.67 103,500 110,700 96,300
05/08/2025 103,500 0.3 (0.29%) 3,811,400 395,908.69 2,167,400 220,806.84 103,200 110,400 96,000
04/08/2025 103,200 1.6 (1.57%) 1,389,300 142,133.19 1,055,000 107,334.44 101,600 108,700 94,500
01/08/2025 101,600 -1.3 (-1.26%) 1,650,000 168,199.39 366,000 36,936.39 102,900 110,100 95,700
31/07/2025 102,900 -1 (-0.96%) 2,086,300 213,106.32 438,000 46,019.35 103,900 111,100 96,700
30/07/2025 103,900 2.4 (2.36%) 2,335,600 238,716.1 473,000 48,216.16 101,500 108,600 94,400
29/07/2025 101,500 -4 (-3.79%) 4,598,900 481,301.8 673,000 68,775 105,500 112,800 98,200
28/07/2025 105,500 0.3 (0.29%) 3,496,900 368,779.73 145,000 15,254 105,200 112,500 97,900
25/07/2025 105,200 0 (0%) 1,990,100 208,273.24 885,000 92,992.26 105,200 112,500 97,900
24/07/2025 105,200 -0.5 (-0.47%) 1,875,800 197,321.56 550,000 56,051.55 105,700 113,000 98,400
23/07/2025 105,700 3.4 (3.32%) 5,456,200 571,610.86 1,510,000 151,549.52 102,300 109,400 95,200
22/07/2025 102,300 0.2 (0.2%) 1,832,900 187,191.98 570,000 58,237 102,100 109,200 95,000
21/07/2025 102,100 -0.5 (-0.49%) 1,787,200 183,407.75 850,000 88,974.28 102,600 109,700 95,500
18/07/2025 102,600 -0.5 (-0.48%) 2,094,600 215,334.97 0 0 103,100 110,300 95,900
17/07/2025 103,100 1.1 (1.08%) 2,845,800 296,446.83 170,000 16,133 102,000 109,100 94,900
16/07/2025 102,000 -0.4 (-0.39%) 1,724,900 175,931.46 0 0 102,400 109,500 95,300
15/07/2025 102,400 -1.5 (-1.44%) 3,012,100 313,483.13 1,298,000 135,638 103,900 111,100 96,700
14/07/2025 103,900 0.2 (0.19%) 1,851,200 190,730.96 0 0 103,700 110,900 96,500
11/07/2025 103,700 2.2 (2.17%) 4,745,300 490,222.45 1,278,000 130,974 101,500 108,600 94,400
10/07/2025 101,500 -0.6 (-0.59%) 2,304,100 233,805.47 0 0 102,100 109,200 95,000

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