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 16,000 -1 (-5.88%) 30,057,000 488,519.66 0 0 17,000 18,150 15,850
08/01/2026 17,000 -0.15 (-0.87%) 16,548,000 282,875.33 97,602 1,791. 17,150 18,350 15,950
07/01/2026 17,150 0.15 (0.88%) 6,508,700 111,202.88 0 0 17,000 18,150 15,850
06/01/2026 17,000 -0.3 (-1.73%) 8,531,700 144,292.86 0 0 17,300 18,500 16,100
05/01/2026 17,300 0.55 (3.28%) 10,998,600 189,921.34 0 0 16,750 17,900 15,600
31/12/2025 16,750 -0.3 (-1.76%) 9,557,000 161,395.52 0 0 17,050 18,200 15,900
30/12/2025 17,050 -0.35 (-2.01%) 8,231,200 141,351.52 0 0 17,400 18,600 16,200
29/12/2025 17,400 -0.1 (-0.57%) 6,202,200 108,375.18 111,300 1,944.42 17,500 18,700 16,300
26/12/2025 17,500 -0.3 (-1.69%) 10,865,900 189,244.72 20,000 380 17,800 19,000 16,600
25/12/2025 17,800 -0.4 (-2.2%) 8,928,300 161,490.88 0 0 18,200 19,450 16,950
24/12/2025 18,200 0.15 (0.83%) 10,263,500 187,815.03 80,000 1,419 18,050 19,300 16,800
23/12/2025 18,050 -0.4 (-2.17%) 6,686,700 121,253.07 0 0 18,450 19,700 17,200
22/12/2025 18,450 0.5 (2.79%) 6,347,700 115,942.71 80,000 1,461 17,950 19,200 16,700
19/12/2025 17,950 0.05 (0.28%) 8,098,700 145,339.43 0 0 17,900 19,150 16,650
18/12/2025 17,900 0 (0%) 5,423,200 96,223.29 80,000 1,407 17,900 19,150 16,650
17/12/2025 17,900 -0.05 (-0.28%) 6,211,700 111,848.68 0 0 17,950 19,200 16,700
16/12/2025 17,950 0.5 (2.87%) 15,698,600 275,129.62 20,000 373 17,450 18,650 16,250
15/12/2025 17,450 -0.6 (-3.32%) 15,045,900 264,712.81 0 0 18,050 19,300 16,800
12/12/2025 18,050 -1.35 (-6.96%) 14,734,100 273,861.59 20,000 361 19,400 20,750 18,050
11/12/2025 19,400 0 (0%) 5,308,900 102,492.77 0 0 19,400 20,750 18,050
10/12/2025 19,400 -0.4 (-2.02%) 5,924,700 115,300.22 80,000 1,584 19,800 21,150 18,450
09/12/2025 19,800 -0.2 (-1%) 14,415,200 280,272.16 0 0 20,000 21,400 18,600
08/12/2025 20,000 -0.55 (-2.68%) 10,980,900 221,472.42 0 0 20,550 21,950 19,150
05/12/2025 20,550 -0.25 (-1.2%) 8,014,600 164,371.07 0 0 20,800 22,250 19,350
04/12/2025 20,800 0.6 (2.97%) 12,488,100 257,086.97 0 0 20,200 21,600 18,800
03/12/2025 20,200 0.2 (1%) 6,339,900 127,051.93 110,000 2,200 20,000 21,400 18,600
02/12/2025 20,000 -0.2 (-0.99%) 11,349,800 224,493.01 0 0 20,200 21,600 18,800
01/12/2025 20,200 -0.45 (-2.18%) 6,984,500 141,926.76 0 0 20,650 22,050 19,250
28/11/2025 20,650 0.4 (1.98%) 8,816,000 179,404.34 20,000 405 20,250 21,650 18,850
27/11/2025 20,250 -0.5 (-2.41%) 7,447,800 152,359.94 110,000 2,282.5 20,750 22,200 19,300
26/11/2025 20,750 0.7 (3.49%) 7,851,300 160,613.2 0 0 20,050 21,450 18,650
25/11/2025 20,050 -0.65 (-3.14%) 11,951,400 243,998.25 0 0 20,700 22,100 19,300
24/11/2025 20,700 -0.3 (-1.43%) 7,233,000 150,211.16 0 0 21,000 22,450 19,550
21/11/2025 21,000 -0.1 (-0.47%) 10,267,400 213,567.95 213,000 4,494.3 21,100 22,550 19,650
20/11/2025 21,100 0 (0%) 8,136,400 169,941.7 0 0 21,100 22,550 19,650
19/11/2025 21,100 0.1 (0.48%) 14,748,300 311,823.17 125,000 2,625 21,000 22,450 19,550
18/11/2025 21,000 -0.35 (-1.64%) 9,901,400 208,714.48 0 0 21,350 22,800 19,900
17/11/2025 21,350 0.9 (4.4%) 16,821,600 356,618.9 125,000 2,556.25 20,450 21,850 19,050
14/11/2025 20,450 0.45 (2.25%) 11,956,700 243,212.94 0 0 20,000 21,400 18,600
13/11/2025 20,000 -0.6 (-2.91%) 8,758,300 178,669.05 107,200 2,309.4 20,600 22,000 19,200
12/11/2025 20,600 0.45 (2.23%) 12,044,100 246,977.61 0 0 20,150 21,550 18,750
11/11/2025 20,150 0.5 (2.54%) 9,886,500 196,768.17 200,000 4,200 19,650 21,000 18,300
10/11/2025 19,650 -0.05 (-0.25%) 7,745,700 151,347.33 0 0 19,700 21,050 18,350
07/11/2025 19,700 -0.6 (-2.96%) 8,163,900 162,521.45 0 0 20,300 21,700 18,900
06/11/2025 20,300 0.15 (0.74%) 8,907,900 179,776.49 0 0 20,150 21,550 18,750
05/11/2025 20,150 -0.5 (-2.42%) 5,482,000 111,427.43 0 0 20,650 22,050 19,250
04/11/2025 20,650 1.35 (6.99%) 17,529,300 342,759.51 30,300 624.18 19,300 20,650 17,950
03/11/2025 19,300 -1.3 (-6.31%) 16,513,300 329,737.75 44,000 913 20,600 22,000 19,200
31/10/2025 20,600 -0.65 (-3.06%) 7,672,100 160,688.41 0 0 21,250 22,700 19,800
30/10/2025 21,250 0.1 (0.47%) 8,212,000 174,532.03 20,000 433 21,150 22,600 19,700
29/10/2025 21,150 0.2 (0.95%) 7,710,600 164,159.3 50,000 1,047.5 20,950 22,400 19,500
28/10/2025 20,950 0.55 (2.7%) 18,966,400 383,126.7 0 0 20,400 21,800 19,000
27/10/2025 20,400 -1.5 (-6.85%) 17,398,300 367,769.6 0 0 21,900 23,400 20,400
24/10/2025 21,900 0.05 (0.23%) 15,011,500 326,597.52 0 0 21,850 23,350 20,350
23/10/2025 21,850 -0.65 (-2.89%) 14,273,800 319,999.84 0 0 22,500 24,050 20,950
22/10/2025 22,500 0.6 (2.74%) 20,270,900 440,877.77 20,000 408 21,900 23,400 20,400
21/10/2025 21,900 -1 (-4.37%) 33,230,200 735,934.82 0 0 22,900 24,500 21,300
20/10/2025 22,900 -1.7 (-6.91%) 35,152,700 838,568.63 0 0 24,600 26,300 22,900
17/10/2025 24,600 0 (0%) 24,105,900 597,114.07 0 0 24,600 26,300 22,900
16/10/2025 24,600 1.6 (6.96%) 43,774,400 1,065,722.78 790,000 19,115 23,000 24,600 21,400
15/10/2025 23,000 0.4 (1.77%) 17,682,600 401,302.92 0 0 22,600 24,150 21,050
14/10/2025 22,600 0.1 (0.44%) 26,843,000 610,741.56 400,000 9,560 22,500 24,050 20,950
13/10/2025 22,500 1.1 (5.14%) 25,956,000 565,207.39 50,000 997.5 21,400 22,850 19,950
10/10/2025 21,400 0.6 (2.88%) 10,732,900 229,321.02 0 0 20,800 22,250 19,350
09/10/2025 20,800 1.05 (5.32%) 13,013,600 269,499.29 0 0 19,750 21,100 18,400
08/10/2025 21,550 -0.5 (-2.27%) 38,832,300 843,693.59 88,800 1,998 22,050 23,550 20,550
07/10/2025 22,050 -0.95 (-4.13%) 16,184,300 364,166.85 0 0 23,000 24,600 21,400
06/10/2025 23,000 1.5 (6.98%) 15,008,000 336,229.37 0 0 21,500 23,000 20,000
03/10/2025 21,500 -0.95 (-4.23%) 27,402,800 597,565.21 0 0 22,450 24,000 20,900
02/10/2025 22,450 -0.8 (-3.44%) 19,696,800 451,728.93 0 0 23,250 24,850 21,650
01/10/2025 23,250 -0.05 (-0.21%) 13,237,300 309,634.91 140,000 3,262 23,300 24,900 21,700
30/09/2025 23,300 -1.1 (-4.51%) 36,919,300 866,806.02 40,000 976 24,400 26,100 22,700
29/09/2025 24,400 -0.75 (-2.98%) 31,418,300 785,979.74 200,000 5,030 25,150 26,900 23,400
26/09/2025 25,150 -0.15 (-0.59%) 21,695,400 550,700.19 140,000 3,542 25,300 27,050 23,550
25/09/2025 25,300 -0.2 (-0.78%) 28,473,700 736,537.7 0 0 25,500 27,250 23,750
24/09/2025 25,500 1.3 (5.37%) 28,252,500 701,951.26 175,000 4,235 24,200 25,850 22,550
23/09/2025 24,200 -0.6 (-2.42%) 11,680,800 286,871.59 275,000 6,820 24,800 26,500 23,100
22/09/2025 24,800 0.3 (1.22%) 30,058,600 748,239.34 150,000 3,675 24,500 26,200 22,800
19/09/2025 24,500 0.35 (1.45%) 18,921,000 466,777.46 185,000 4,467.75 24,150 25,800 22,500
18/09/2025 24,150 0.5 (2.11%) 15,519,800 372,022.03 457,100 10,646.06 23,650 25,300 22,000
17/09/2025 23,650 -0.75 (-3.07%) 21,850,400 525,514.4 300,000 7,320 24,400 26,100 22,700
16/09/2025 24,400 -0.75 (-2.98%) 25,769,100 641,962.38 0 0 25,150 26,900 23,400
15/09/2025 25,150 0.6 (2.44%) 21,591,400 544,026.93 0 0 24,550 26,250 22,850
12/09/2025 24,550 0.55 (2.29%) 24,392,400 605,886.43 220,900 5,301.6 24,000 25,650 22,350
11/09/2025 24,000 0.45 (1.91%) 21,409,800 497,814.91 100,000 2,355 23,550 25,150 21,950
10/09/2025 23,550 -0.7 (-2.89%) 23,607,800 562,516.1 100,000 2,425 24,250 25,900 22,600
09/09/2025 24,250 0.25 (1.04%) 24,656,800 588,402.36 0 0 24,000 25,650 22,350
08/09/2025 24,000 -1.4 (-5.51%) 40,651,400 1,000,466.17 0 0 25,400 27,150 23,650
05/09/2025 25,400 0 (0%) 47,285,300 1,236,081.84 0 0 25,400 27,150 23,650
04/09/2025 25,400 0.5 (2.01%) 33,214,700 854,231.54 106,800 2,705.32 24,900 26,600 23,200
03/09/2025 24,900 1.6 (6.87%) 30,216,300 745,549.31 100,000 2,330 23,300 24,900 21,700
29/08/2025 23,300 0.15 (0.65%) 18,809,500 443,515.09 0 0 23,150 24,750 21,550
28/08/2025 23,150 0.05 (0.22%) 13,406,900 307,873 0 0 23,100 24,700 21,500
27/08/2025 23,100 0.35 (1.54%) 20,722,600 483,651.01 90,000 2,047.5 22,750 24,300 21,200
26/08/2025 22,750 1.45 (6.81%) 18,943,000 417,542.45 0 0 21,300 22,750 19,850
25/08/2025 21,300 -1.4 (-6.17%) 25,390,100 563,394.77 36,700 856.95 22,700 24,250 21,150
22/08/2025 22,700 -1.65 (-6.78%) 49,567,100 1,144,570.03 90,000 2,340 24,350 26,050 22,650
21/08/2025 24,350 -0.65 (-2.6%) 25,845,500 639,428.11 28,000 651 25,000 26,750 23,250
20/08/2025 25,000 -0.1 (-0.4%) 47,224,600 1,171,631.87 234,000 6,003.5 25,100 26,850 23,350
19/08/2025 25,100 1.6 (6.81%) 52,275,900 1,298,116.13 0 0 23,500 25,100 21,900
18/08/2025 23,500 0.2 (0.86%) 32,933,200 764,452.46 149,000 3,710.1 23,300 24,900 21,700
15/08/2025 23,300 -1.05 (-4.31%) 34,254,000 808,871.71 0 0 24,350 26,050 22,650
14/08/2025 24,350 0.15 (0.62%) 32,689,200 790,697.29 0 0 24,200 25,850 22,550
13/08/2025 24,200 1.05 (4.54%) 43,143,100 1,029,389.82 0 0 23,150 24,750 21,550
12/08/2025 23,150 -0.2 (-0.86%) 37,268,700 857,166.16 44,600 1,041.87 23,350 24,950 21,750
11/08/2025 23,350 0.55 (2.41%) 29,234,900 689,021.29 25,000 600 22,800 24,350 21,250
08/08/2025 22,800 0.75 (3.4%) 45,271,500 1,015,001.58 40,000 874 22,050 23,550 20,550
07/08/2025 22,050 0.5 (2.32%) 24,068,700 530,084.82 0 0 21,550 23,050 20,050
06/08/2025 21,550 0.3 (1.41%) 13,923,900 297,630.01 0 0 21,250 22,700 19,800
05/08/2025 21,250 -0.25 (-1.16%) 48,416,200 1,049,705.22 0 0 21,500 23,000 20,000
04/08/2025 21,500 0.65 (3.12%) 16,931,500 358,743.04 0 0 20,850 22,300 19,400
01/08/2025 20,850 -0.9 (-4.14%) 26,945,400 571,595.12 0 0 21,750 23,250 20,250
31/07/2025 21,750 -0.3 (-1.36%) 39,800,100 853,245.54 0 0 22,050 23,550 20,550
30/07/2025 22,050 0.35 (1.61%) 30,232,200 660,204.04 0 0 21,700 23,200 20,200
29/07/2025 21,700 -1.6 (-6.87%) 63,159,200 1,443,723.69 0 0 23,300 24,900 21,700
28/07/2025 23,300 1.5 (6.88%) 31,017,400 709,268.41 0 0 21,800 23,300 20,300
25/07/2025 21,800 1.1 (5.31%) 34,914,800 739,235.51 30,000 621 20,700 22,100 19,300
24/07/2025 20,700 0.4 (1.97%) 25,979,600 536,986.67 75,000 1,542.5 20,300 21,700 18,900
23/07/2025 20,300 -0.2 (-0.98%) 29,350,100 604,907.66 54,000 1,107 20,500 21,900 19,100
22/07/2025 20,500 0.4 (1.99%) 25,530,400 515,738.39 90,000 1,809 20,100 21,500 18,700
21/07/2025 20,100 -0.45 (-2.19%) 32,367,300 660,683.43 0 0 20,550 21,950 19,150
18/07/2025 20,550 0.25 (1.23%) 31,490,800 661,545.45 0 0 20,300 21,700 18,900
17/07/2025 20,300 1.3 (6.84%) 51,670,900 1,032,350.41 25,000 480 19,000 20,300 17,700
16/07/2025 19,000 0.6 (3.26%) 29,706,100 561,094.69 153,366 2,630.23 18,400 19,650 17,150
15/07/2025 18,400 -0.35 (-1.87%) 23,276,500 437,087.19 0 0 18,750 20,050 17,450
14/07/2025 18,750 0.7 (3.88%) 29,638,500 541,602.05 425,000 7,769.75 18,050 19,300 16,800
11/07/2025 18,050 -0.35 (-1.9%) 21,406,400 389,344.78 0 0 18,400 19,650 17,150
10/07/2025 18,400 -0.25 (-1.34%) 22,927,600 424,168 420,000 8,358 18,650 19,950 17,350
09/07/2025 18,650 0.15 (0.81%) 25,733,600 481,866.03 0 0 18,500 19,750 17,250

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