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 59,800 0.1 (0.17%) 1,300 77.64 0 0 59,700 63,800 55,600
08/01/2026 59,700 0 (0%) 1,100 65.67 0 0 59,700 63,800 55,600
07/01/2026 59,700 0 (0%) 1,000 59.7 0 0 59,700 63,800 55,600
06/01/2026 59,700 0 (0%) 1,100 65.67 0 0 59,700 63,800 55,600
05/01/2026 59,700 0 (0%) 1,100 65.67 0 0 59,700 63,800 55,600
31/12/2025 59,700 1.5 (2.58%) 100 5.97 0 0 58,200 62,200 54,200
30/12/2025 58,200 0 (0%) 0 0 0 0 58,200 62,200 54,200
29/12/2025 58,200 0 (0%) 0 0 0 0 58,200 62,200 54,200
26/12/2025 58,200 -0.8 (-1.36%) 1,800 105.56 0 0 59,000 63,100 54,900
25/12/2025 59,000 -0.9 (-1.5%) 1,100 64.9 0 0 59,900 64,000 55,800
24/12/2025 59,900 0 (0%) 1,000 59.9 0 0 59,900 64,000 55,800
23/12/2025 59,900 0.9 (1.53%) 1,700 100.95 0 0 59,000 63,100 54,900
22/12/2025 59,000 1 (1.72%) 2,800 162.6 0 0 58,000 62,000 54,000
19/12/2025 58,000 0 (0%) 800 46.74 0 0 58,000 62,000 54,000
18/12/2025 58,000 -0.1 (-0.17%) 500 29 0 0 58,100 62,100 54,100
17/12/2025 58,100 0.1 (0.17%) 200 11.61 0 0 58,000 62,000 54,000
16/12/2025 58,000 0 (0%) 200 11.6 0 0 58,000 62,000 54,000
15/12/2025 58,000 0 (0%) 5,000 290 0 0 58,000 62,000 54,000
12/12/2025 58,000 -0.5 (-0.85%) 2,200 127.75 0 0 58,500 62,500 54,500
11/12/2025 58,500 0.5 (0.86%) 100 5.85 0 0 58,000 62,000 54,000
10/12/2025 58,000 -0.6 (-1.02%) 2,900 168.58 0 0 58,600 62,700 54,500
09/12/2025 58,600 -0.8 (-1.35%) 900 52.74 0 0 59,400 63,500 55,300
08/12/2025 59,400 0 (0%) 0 0 0 0 59,400 63,500 55,300
05/12/2025 59,400 -0.1 (-0.17%) 1,300 76.88 0 0 59,500 63,600 55,400
04/12/2025 59,500 0 (0%) 1,700 100.02 0 0 59,500 63,600 55,400
03/12/2025 59,500 -0.5 (-0.83%) 200 11.9 0 0 60,000 64,200 55,800
02/12/2025 60,000 0 (0%) 0 0 0 0 60,000 64,200 55,800
01/12/2025 60,000 0 (0%) 0 0 0 0 60,000 64,200 55,800
28/11/2025 60,000 1.5 (2.56%) 100 6 0 0 58,500 62,500 54,500
27/11/2025 58,500 0 (0%) 0 0 0 0 58,500 62,500 54,500
26/11/2025 58,500 0 (0%) 0 0 0 0 58,500 62,500 54,500
25/11/2025 58,500 0 (0%) 0 0 0 0 58,500 62,500 54,500
24/11/2025 58,500 0 (0%) 0 0 0 0 58,500 62,500 54,500
21/11/2025 58,500 -0.6 (-1.02%) 500 29.45 0 0 59,100 63,200 55,000
20/11/2025 59,100 0 (0%) 700 41.37 0 0 59,100 63,200 55,000
19/11/2025 59,100 -0.4 (-0.67%) 100 5.91 0 0 59,500 63,600 55,400
18/11/2025 59,500 0 (0%) 0 0 0 0 59,500 63,600 55,400
17/11/2025 59,500 0 (0%) 0 0 0 0 59,500 63,600 55,400
14/11/2025 59,500 -1.2 (-1.98%) 700 41.6 0 0 60,700 64,900 56,500
13/11/2025 60,700 1.3 (2.19%) 1,000 60.62 0 0 59,400 63,500 55,300
12/11/2025 59,400 0.3 (0.51%) 200 11.88 0 0 59,100 63,200 55,000
11/11/2025 59,100 -0.9 (-1.5%) 600 35.41 0 0 60,000 64,200 55,800
10/11/2025 60,000 0 (0%) 0 0 0 0 60,000 64,200 55,800
07/11/2025 60,000 0 (0%) 0 0 0 0 60,000 64,200 55,800
06/11/2025 60,000 0 (0%) 0 0 0 0 60,000 64,200 55,800
05/11/2025 60,000 0.5 (0.84%) 8,500 513.72 0 0 59,500 63,600 55,400
04/11/2025 59,500 -0.5 (-0.83%) 400 23.8 0 0 60,000 64,200 55,800
03/11/2025 60,000 0 (0%) 600 36 0 0 60,000 64,200 55,800
31/10/2025 60,000 0 (0%) 1,300 78 0 0 60,000 64,200 55,800
30/10/2025 60,000 0 (0%) 600 35.7 0 0 60,000 64,200 55,800
29/10/2025 60,000 -0.8 (-1.32%) 500 30 0 0 60,800 65,000 56,600
28/10/2025 60,800 0 (0%) 0 0 0 0 60,800 65,000 56,600
27/10/2025 60,800 0.8 (1.33%) 1,800 106.15 0 0 60,000 64,200 55,800
24/10/2025 60,000 0 (0%) 2,000 120 0 0 60,000 64,200 55,800
23/10/2025 60,000 0 (0%) 1,100 66 0 0 60,000 64,200 55,800
22/10/2025 60,000 0 (0%) 0 0 0 0 60,000 64,200 55,800
21/10/2025 60,000 0 (0%) 8,000 480 0 0 60,000 64,200 55,800
20/10/2025 60,000 -0.1 (-0.17%) 8,500 510.05 0 0 60,100 64,300 55,900
17/10/2025 60,100 -1.6 (-2.59%) 2,500 150.88 0 0 61,700 66,000 57,400
16/10/2025 61,700 0 (0%) 0 0 0 0 61,700 66,000 57,400
15/10/2025 61,700 1.6 (2.66%) 1,800 110.85 0 0 60,100 64,300 55,900
14/10/2025 60,100 -0.3 (-0.5%) 1,200 72.09 0 0 60,400 64,600 56,200
13/10/2025 60,400 0 (0%) 100 6.04 0 0 60,400 64,600 56,200
10/10/2025 60,400 -0.1 (-0.17%) 200 12.24 0 0 60,500 64,700 56,300
09/10/2025 60,500 -0.8 (-1.31%) 700 42.29 0 0 61,300 65,500 57,100
08/10/2025 61,300 0 (0%) 0 0 0 0 61,300 65,500 57,100
07/10/2025 61,300 0.3 (0.49%) 200 12.26 0 0 61,000 65,200 56,800
06/10/2025 61,000 -0.2 (-0.33%) 8,500 517.31 0 0 61,200 65,400 57,000
03/10/2025 61,200 0.3 (0.49%) 300 18.36 0 0 60,900 65,100 56,700
02/10/2025 60,900 0 (0%) 600 36.56 0 0 60,900 65,100 56,700
01/10/2025 60,900 0.3 (0.5%) 100 6.09 0 0 60,600 64,800 56,400
30/09/2025 60,600 0 (0%) 300 18.18 0 0 60,600 64,800 56,400
29/09/2025 60,600 0 (0%) 1,100 66.66 0 0 60,600 64,800 56,400
26/09/2025 60,600 0 (0%) 700 42.42 0 0 60,600 64,800 56,400
25/09/2025 60,600 -0.4 (-0.66%) 300 18.31 0 0 61,000 65,200 56,800
24/09/2025 61,000 0 (0%) 2,300 140.3 0 0 61,000 65,200 56,800
23/09/2025 61,000 0.2 (0.33%) 8,900 542.09 0 0 60,800 65,000 56,600
22/09/2025 60,800 -0.2 (-0.33%) 1,400 85.13 0 0 61,000 65,200 56,800
19/09/2025 61,000 0 (0%) 10,000 610 0 0 61,000 65,200 56,800
18/09/2025 61,000 -0.3 (-0.49%) 5,300 324.5 0 0 61,300 65,500 57,100
17/09/2025 61,300 0 (0%) 1,600 97.37 0 0 61,300 65,500 57,100
16/09/2025 61,300 0 (0%) 300 18.39 0 0 61,300 65,500 57,100
15/09/2025 61,300 0.5 (0.82%) 4,000 243.81 0 0 60,800 65,000 56,600
12/09/2025 60,800 -0.3 (-0.49%) 3,400 207.16 0 0 61,100 65,300 56,900
11/09/2025 61,100 -1.8 (-2.86%) 4,600 283.51 0 0 62,900 67,300 58,500
10/09/2025 65,400 1.4 (2.19%) 12,000 778.04 0 0 64,000 68,400 59,600
09/09/2025 64,000 0 (0%) 2,500 159.64 0 0 64,000 68,400 59,600
08/09/2025 64,000 0 (0%) 6,500 416.68 0 0 64,000 68,400 59,600
05/09/2025 64,000 -0.3 (-0.47%) 4,500 288.88 0 0 64,300 68,800 59,800
04/09/2025 64,300 0.4 (0.63%) 800 51.34 0 0 63,900 68,300 59,500
03/09/2025 63,900 0.8 (1.27%) 800 51.14 0 0 63,100 67,500 58,700
29/08/2025 63,100 -1.2 (-1.87%) 800 50.53 0 0 64,300 68,800 59,800
28/08/2025 64,300 0.3 (0.47%) 1,000 64.1 0 0 64,000 68,400 59,600
27/08/2025 64,000 0.9 (1.43%) 1,000 64.23 0 0 63,100 67,500 58,700
26/08/2025 63,100 0.1 (0.16%) 100 6.31 0 0 63,000 67,400 58,600
25/08/2025 63,000 -0.1 (-0.16%) 8,800 554.48 0 0 63,100 67,500 58,700
22/08/2025 63,100 -0.6 (-0.94%) 5,300 338.68 0 0 63,700 68,100 59,300
21/08/2025 63,700 0.5 (0.79%) 1,500 94.89 0 0 63,200 67,600 58,800
20/08/2025 63,200 0 (0%) 5,700 360.28 0 0 63,200 67,600 58,800
19/08/2025 63,200 -0.3 (-0.47%) 2,600 164.5 0 0 63,500 67,900 59,100
18/08/2025 63,500 0 (0%) 1,500 95.16 0 0 63,500 67,900 59,100
15/08/2025 63,500 0 (0%) 4,800 304.8 0 0 63,500 67,900 59,100
14/08/2025 63,500 0.2 (0.32%) 5,200 330.7 0 0 63,300 67,700 58,900
13/08/2025 63,300 0.7 (1.12%) 3,200 202.22 0 0 62,600 66,900 58,300
12/08/2025 62,600 0.1 (0.16%) 2,600 162.88 0 0 62,500 66,800 58,200
11/08/2025 62,500 -0.4 (-0.64%) 5,800 363.35 0 0 62,900 67,300 58,500
08/08/2025 62,900 -0.1 (-0.16%) 100 6.29 0 0 63,000 67,400 58,600
07/08/2025 63,000 0.3 (0.48%) 5,700 357.06 0 0 62,700 67,000 58,400
06/08/2025 62,700 0.2 (0.32%) 1,300 81.42 0 0 62,500 66,800 58,200
05/08/2025 62,500 -0.2 (-0.32%) 14,100 882.04 0 0 62,700 67,000 58,400
04/08/2025 62,700 -1.3 (-2.03%) 4,100 256.32 0 0 64,000 68,400 59,600
01/08/2025 64,000 0 (0%) 0 0 0 0 64,000 68,400 59,600
31/07/2025 64,000 1.4 (2.24%) 11,700 731.41 0 0 62,600 66,900 58,300
30/07/2025 62,600 0.1 (0.16%) 3,600 225.09 0 0 62,500 66,800 58,200
29/07/2025 62,500 -1.9 (-2.95%) 11,000 692.21 0 0 64,400 68,900 59,900
28/07/2025 64,400 0 (0%) 2,900 186.97 0 0 64,400 68,900 59,900
25/07/2025 64,400 0.2 (0.31%) 15,200 979.45 0 0 64,200 68,600 59,800
24/07/2025 64,200 1.7 (2.72%) 6,700 430.28 0 0 62,500 66,800 58,200
23/07/2025 62,500 0 (0%) 2,800 174.38 0 0 62,500 66,800 58,200
22/07/2025 62,500 0 (0%) 5,200 324.3 0 0 62,500 66,800 58,200
21/07/2025 62,500 0.1 (0.16%) 21,400 1,337.48 0 0 62,400 66,700 58,100
18/07/2025 62,400 0 (0%) 2,300 142.84 0 0 62,400 66,700 58,100
17/07/2025 62,400 0.3 (0.48%) 1,400 87.02 0 0 62,100 66,400 57,800
16/07/2025 62,100 0 (0%) 5,000 311.17 0 0 62,100 66,400 57,800
15/07/2025 62,100 0 (0%) 1,300 80.84 0 0 62,100 66,400 57,800
14/07/2025 62,100 -0.1 (-0.16%) 3,100 192.31 0 0 62,200 66,500 57,900
11/07/2025 62,200 -0.1 (-0.16%) 2,000 124.64 0 0 62,300 66,600 58,000
10/07/2025 62,300 -0.5 (-0.8%) 3,700 230.74 0 0 62,800 67,100 58,500

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