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 59,600 -4.4 (-6.88%) 637,700 38,569.94 0 0 64,000 68,400 59,600
29/01/2026 64,000 -0.8 (-1.23%) 22,100 1,410.24 0 0 64,800 69,300 60,300
28/01/2026 64,800 -0.6 (-0.92%) 201,200 12,631.7 0 0 65,400 69,900 60,900
27/01/2026 65,400 0 (0%) 35,800 2,314.55 0 0 65,400 69,900 60,900
26/01/2026 65,400 0 (0%) 72,400 4,746.15 0 0 65,400 69,900 60,900
23/01/2026 65,400 0 (0%) 50,800 3,331.4 0 0 65,400 69,900 60,900
22/01/2026 65,400 0.5 (0.77%) 40,300 2,627.47 0 0 64,900 69,400 60,400
21/01/2026 64,900 -1.5 (-2.26%) 52,200 3,399.07 0 0 66,400 71,000 61,800
20/01/2026 66,400 0 (0%) 95,100 6,235.65 0 0 66,400 71,000 61,800
19/01/2026 66,400 0.7 (1.07%) 89,500 5,850.64 0 0 65,700 70,200 61,200
16/01/2026 65,700 -2.1 (-3.1%) 209,100 13,789.71 0 0 67,800 72,500 63,100
15/01/2026 67,800 1.8 (2.73%) 105,500 7,079.54 0 0 66,000 70,600 61,400
14/01/2026 66,000 -1.7 (-2.51%) 49,600 3,306.54 0 0 67,700 72,400 63,000
13/01/2026 67,700 0.1 (0.15%) 53,400 3,593.48 0 0 67,600 72,300 62,900
12/01/2026 67,600 2.1 (3.21%) 87,800 5,839.06 0 0 65,500 70,000 61,000
09/01/2026 65,500 0 (0%) 61,900 4,064.33 0 0 65,500 70,000 61,000
08/01/2026 65,500 -0.6 (-0.91%) 90,000 5,866.87 0 0 66,100 70,700 61,500
07/01/2026 66,100 -0.8 (-1.2%) 174,800 11,492.74 0 0 66,900 71,500 62,300
06/01/2026 66,900 -1.2 (-1.76%) 88,200 5,936.7 0 0 68,100 72,800 63,400
05/01/2026 68,100 1.1 (1.64%) 77,000 5,185.83 0 0 67,000 71,600 62,400
31/12/2025 67,000 -1.4 (-2.05%) 406,500 26,715.73 0 0 68,400 73,100 63,700
30/12/2025 68,400 -0.8 (-1.16%) 64,800 4,452.33 0 0 69,200 74,000 64,400
29/12/2025 69,200 1.7 (2.52%) 67,600 4,652.01 0 0 67,500 72,200 62,800
26/12/2025 67,500 -1.1 (-1.6%) 122,500 8,268.85 0 0 68,600 73,400 63,800
25/12/2025 68,600 1.7 (2.54%) 107,100 7,308.25 164,700 11,512.53 66,900 71,500 62,300
24/12/2025 66,900 -0.4 (-0.59%) 73,600 4,897.12 566,046 39,566.62 67,300 72,000 62,600
23/12/2025 67,300 1.3 (1.97%) 121,300 8,104.54 0 0 66,000 70,600 61,400
22/12/2025 66,000 1.5 (2.33%) 113,700 7,494.16 0 0 64,500 69,000 60,000
19/12/2025 64,500 -0.4 (-0.62%) 141,700 9,126.46 0 0 64,900 69,400 60,400
18/12/2025 64,900 0.4 (0.62%) 97,800 6,331.68 0 0 64,500 69,000 60,000
17/12/2025 64,500 2.5 (4.03%) 268,900 17,367.54 0 0 62,000 66,300 57,700
16/12/2025 62,000 2 (3.33%) 321,100 20,107.41 0 0 60,000 64,200 55,800
15/12/2025 60,000 2 (3.45%) 125,300 7,374.66 0 0 58,000 62,000 54,000
12/12/2025 58,000 0.1 (0.17%) 226,400 13,404.12 0 0 57,900 61,900 53,900
11/12/2025 57,900 0.4 (0.7%) 30,200 1,746.91 0 0 57,500 61,500 53,500
10/12/2025 57,500 -0.4 (-0.69%) 72,500 4,173.2 0 0 57,900 61,900 53,900
09/12/2025 57,900 0.8 (1.4%) 249,600 14,356.04 0 0 57,100 61,000 53,200
08/12/2025 57,100 -1.2 (-2.06%) 75,400 4,335.38 0 0 58,300 62,300 54,300
05/12/2025 58,300 0 (0%) 78,000 4,504.78 0 0 58,300 62,300 54,300
04/12/2025 58,300 -0.3 (-0.51%) 41,400 2,429.67 0 0 58,600 62,700 54,500
03/12/2025 58,600 -0.7 (-1.18%) 99,300 5,789.81 0 0 59,300 63,400 55,200
02/12/2025 59,300 0 (0%) 74,600 4,365.48 0 0 59,300 63,400 55,200
01/12/2025 59,300 0.6 (1.02%) 183,000 10,989.01 0 0 58,700 62,800 54,600
28/11/2025 58,700 0.2 (0.34%) 65,100 3,774.04 0 0 58,500 62,500 54,500
27/11/2025 58,500 0 (0%) 36,100 2,107.82 0 0 58,500 62,500 54,500
26/11/2025 58,500 0.5 (0.86%) 40,100 2,329.04 0 0 58,000 62,000 54,000
25/11/2025 58,000 -1 (-1.69%) 72,400 4,206 0 0 59,000 63,100 54,900
24/11/2025 59,000 0.7 (1.2%) 142,800 8,502.88 0 0 58,300 62,300 54,300
21/11/2025 58,300 -0.5 (-0.85%) 56,300 3,250.43 0 0 58,800 62,900 54,700
20/11/2025 58,800 1.8 (3.16%) 236,700 13,546.15 0 0 57,000 60,900 53,100
19/11/2025 57,000 0.1 (0.18%) 41,900 2,392.16 0 0 56,900 60,800 53,000
18/11/2025 56,900 -1 (-1.73%) 71,900 4,128.07 0 0 57,900 61,900 53,900
17/11/2025 57,900 0.1 (0.17%) 53,500 3,101.41 0 0 57,800 61,800 53,800
14/11/2025 57,800 -1.4 (-2.36%) 188,200 10,917.34 0 0 59,200 63,300 55,100
13/11/2025 59,200 -0.8 (-1.33%) 51,200 3,031.19 0 0 60,000 64,200 55,800
12/11/2025 60,000 3.6 (6.38%) 541,600 32,461.43 0 0 56,400 60,300 52,500
11/11/2025 56,400 0.4 (0.71%) 68,200 3,792.74 0 0 56,000 59,900 52,100
10/11/2025 56,000 -0.9 (-1.58%) 69,000 3,867.94 0 0 56,900 60,800 53,000
07/11/2025 56,900 -0.6 (-1.04%) 147,100 8,327.31 0 0 57,500 61,500 53,500
06/11/2025 57,500 0.8 (1.41%) 60,800 3,478.13 0 0 56,700 60,600 52,800
05/11/2025 56,700 0 (0%) 74,200 4,243.64 0 0 56,700 60,600 52,800
04/11/2025 56,700 -0.5 (-0.87%) 190,300 10,681.1 0 0 57,200 61,200 53,200
03/11/2025 57,200 0 (0%) 149,500 8,655.77 0 0 57,200 61,200 53,200
31/10/2025 57,200 -1.5 (-2.56%) 256,100 14,837.18 0 0 58,700 62,800 54,600
30/10/2025 58,700 0.7 (1.21%) 270,500 15,745.22 0 0 58,000 62,000 54,000
29/10/2025 58,000 2.7 (4.88%) 309,300 17,591 0 0 55,300 59,100 51,500
28/10/2025 55,300 0.9 (1.65%) 469,100 25,617.27 0 0 54,400 58,200 50,600
27/10/2025 54,400 1.3 (2.45%) 215,600 11,707.44 0 0 53,100 56,800 49,400
24/10/2025 53,100 1 (1.92%) 102,400 5,412.27 0 0 52,100 55,700 48,500
23/10/2025 52,100 -1.3 (-2.43%) 106,000 5,636.21 0 0 53,400 57,100 49,700
22/10/2025 53,400 1.8 (3.49%) 163,200 8,685.99 0 0 51,600 55,200 48,000
21/10/2025 51,600 0.9 (1.78%) 103,300 5,274.23 0 0 50,700 54,200 47,200
20/10/2025 50,700 0.5 (1.%) 386,700 20,087.08 0 0 50,200 53,700 46,700
17/10/2025 50,200 0 (0%) 58,300 2,948.72 0 0 50,200 53,700 46,700
16/10/2025 50,200 0.2 (0.4%) 37,700 1,890.05 0 0 50,000 53,500 46,500
15/10/2025 50,000 0.05 (0.1%) 35,300 1,763.6 0 0 49,950 53,400 46,500
14/10/2025 49,950 0.5 (1.01%) 64,000 3,205.49 0 0 49,450 52,900 46,000
13/10/2025 49,450 0.35 (0.71%) 40,800 2,007.68 0 0 49,100 52,500 45,700
10/10/2025 49,100 0.3 (0.61%) 65,000 3,189.7 0 0 48,800 52,200 45,400
09/10/2025 48,800 0 (0%) 57,000 2,787.6 0 0 48,800 52,200 45,400
08/10/2025 48,800 0.05 (0.1%) 79,500 3,887.99 0 0 48,750 52,100 45,350
07/10/2025 48,750 0.05 (0.1%) 56,700 2,791.32 0 0 48,700 52,100 45,300
06/10/2025 48,700 0.65 (1.35%) 48,800 2,368.27 0 0 48,050 51,400 44,700
03/10/2025 48,050 -1.2 (-2.44%) 129,900 6,281.32 0 0 49,250 52,600 45,850
02/10/2025 49,250 -0.65 (-1.3%) 20,600 1,025.03 0 0 49,900 53,300 46,450
01/10/2025 49,900 0.8 (1.63%) 68,900 3,421.82 0 0 49,100 52,500 45,700
30/09/2025 49,100 -0.2 (-0.41%) 117,700 5,737.52 0 0 49,300 52,700 45,850
29/09/2025 49,300 -1.5 (-2.95%) 82,100 4,101.08 0 0 50,800 54,300 47,250
26/09/2025 50,800 -0.2 (-0.39%) 119,000 6,079.41 0 0 51,000 54,500 47,450
25/09/2025 51,000 0 (0%) 97,900 5,006.96 0 0 51,000 54,500 47,450
24/09/2025 51,000 -1 (-1.92%) 74,900 3,837.66 0 0 52,000 55,600 48,400
23/09/2025 52,000 -0.4 (-0.76%) 42,700 2,227.19 0 0 52,400 56,000 48,750
22/09/2025 52,400 0.7 (1.35%) 185,100 9,717.97 0 0 51,700 55,300 48,100
19/09/2025 51,700 0.1 (0.19%) 68,500 3,532.36 0 0 51,600 55,200 48,000
18/09/2025 51,600 0.9 (1.78%) 82,700 4,199.89 0 0 50,700 54,200 47,200
17/09/2025 50,700 -1 (-1.93%) 71,100 3,651.25 0 0 51,700 55,300 48,100
16/09/2025 51,700 -0.3 (-0.58%) 179,200 9,380.25 0 0 52,000 55,600 48,400
15/09/2025 52,000 -0.48 (-0.91%) 156,000 8,171.9 0 0 52,475 56,100 48,850
12/09/2025 54,000 2.6 (5.06%) 338,400 18,311.55 0 0 51,400 54,900 47,850
11/09/2025 51,400 1.45 (2.9%) 190,200 9,756.14 0 0 49,950 53,400 46,500
10/09/2025 49,950 0.95 (1.94%) 102,200 5,117.29 0 0 49,000 52,400 45,600
09/09/2025 49,000 0.1 (0.2%) 60,700 2,944.98 0 0 48,900 52,300 45,500
08/09/2025 48,900 -0.9 (-1.81%) 60,300 2,969.96 0 0 49,800 53,200 46,350
05/09/2025 49,800 -1 (-1.97%) 55,900 2,825.62 0 0 50,800 54,300 47,250
04/09/2025 50,800 2.05 (4.21%) 126,400 6,394.53 0 0 48,750 52,100 45,350
03/09/2025 48,750 0.05 (0.1%) 39,600 1,933.32 0 0 48,700 52,100 45,300
29/08/2025 48,700 -0.5 (-1.02%) 36,200 1,763.93 0 0 49,200 52,600 45,800
28/08/2025 49,200 0 (0%) 41,700 2,035.5 0 0 49,200 52,600 45,800
27/08/2025 49,200 -0.65 (-1.3%) 36,100 1,790.65 0 0 49,850 53,300 46,400
26/08/2025 49,850 0.8 (1.63%) 32,200 1,575.73 0 0 49,050 52,400 45,650
25/08/2025 49,050 0.3 (0.62%) 26,200 1,274.1 0 0 48,750 52,100 45,350
22/08/2025 48,750 -0.45 (-0.91%) 152,600 7,332.82 0 0 49,200 52,600 45,800
21/08/2025 49,200 -0.8 (-1.6%) 48,500 2,391.41 0 0 50,000 53,500 46,500
20/08/2025 50,000 -0.8 (-1.57%) 134,500 6,664.7 0 0 50,800 54,300 47,250
19/08/2025 50,800 0.2 (0.4%) 105,700 5,376.82 0 0 50,600 54,100 47,100
18/08/2025 50,600 1 (2.02%) 70,300 3,556.05 0 0 49,600 53,000 46,150
15/08/2025 49,600 -2.4 (-4.62%) 182,800 9,223.07 0 0 52,000 55,600 48,400
14/08/2025 52,000 0 (0%) 147,900 7,627.4 0 0 52,000 55,600 48,400
13/08/2025 52,000 0.4 (0.78%) 231,400 12,019.48 0 0 51,600 55,200 48,000
12/08/2025 51,600 3.3 (6.83%) 313,400 15,696.07 0 0 48,300 51,600 44,950
11/08/2025 48,300 0.8 (1.68%) 94,900 4,596.15 0 0 47,500 50,800 44,200
08/08/2025 47,500 -0.4 (-0.84%) 83,900 3,995.85 0 0 47,900 51,200 44,550
07/08/2025 47,900 0.5 (1.05%) 102,000 4,877.2 0 0 47,400 50,700 44,100
06/08/2025 47,400 -0.1 (-0.21%) 95,100 4,526.85 0 0 47,500 50,800 44,200
05/08/2025 47,500 -1.5 (-3.06%) 199,900 9,622.81 0 0 49,000 52,400 45,600
04/08/2025 49,000 1.45 (3.05%) 220,200 10,763.12 0 0 47,550 50,800 44,250
01/08/2025 47,550 0.05 (0.11%) 83,600 3,958.77 0 0 47,500 50,800 44,200
31/07/2025 47,500 0 (0%) 117,800 5,575.15 0 0 47,500 50,800 44,200
30/07/2025 47,500 1.15 (2.48%) 86,500 4,086.73 0 0 46,350 49,550 43,150

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