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 23,950 0.05 (0.21%) 4,599,700 110,625.21 0 0 23,900 25,550 22,250
29/01/2026 23,900 0.3 (1.27%) 3,282,800 77,838.76 0 0 23,600 25,250 21,950
28/01/2026 23,600 0.3 (1.29%) 3,524,900 83,166.53 0 0 23,300 24,900 21,700
27/01/2026 23,300 0.3 (1.3%) 3,200,400 74,879.62 0 0 23,000 24,600 21,400
26/01/2026 23,000 -1.55 (-6.31%) 11,076,900 259,882.09 0 0 24,550 26,250 22,850
23/01/2026 24,550 -1.3 (-5.03%) 6,074,700 151,830.43 0 0 25,850 27,650 24,050
22/01/2026 25,850 1.2 (4.87%) 18,893,400 485,809.48 548,196 12,581.1 24,650 26,350 22,950
21/01/2026 24,650 0.35 (1.44%) 7,793,300 190,516.37 0 0 24,300 26,000 22,600
20/01/2026 24,300 0.1 (0.41%) 4,862,900 118,400.61 0 0 24,200 25,850 22,550
19/01/2026 24,200 0.1 (0.41%) 2,722,200 65,875.25 0 0 24,100 25,750 22,450
16/01/2026 24,100 -0.2 (-0.82%) 4,680,200 113,568.99 0 0 24,300 26,000 22,600
15/01/2026 24,300 -0.6 (-2.41%) 5,419,400 132,656.44 0 0 24,900 26,600 23,200
14/01/2026 24,900 0.5 (2.05%) 12,596,300 311,814.08 0 0 24,400 26,100 22,700
13/01/2026 24,400 0.1 (0.41%) 8,015,500 193,100.97 0 0 24,300 26,000 22,600
12/01/2026 24,300 0.55 (2.32%) 8,618,100 210,103.94 50,000 1,270 23,750 25,400 22,100
09/01/2026 23,750 0.25 (1.06%) 6,041,200 143,489.16 0 0 23,500 25,100 21,900
08/01/2026 23,500 0.05 (0.21%) 7,920,400 187,993.62 0 0 23,450 25,050 21,850
07/01/2026 23,450 0.6 (2.63%) 5,731,500 133,831.68 0 0 22,850 24,400 21,300
06/01/2026 22,850 0.35 (1.56%) 4,493,900 102,883.97 0 0 22,500 24,050 20,950
05/01/2026 22,500 0.25 (1.12%) 4,704,800 106,651.92 0 0 22,250 23,800 20,700
31/12/2025 22,250 -0.15 (-0.67%) 1,429,700 32,042.84 0 0 22,400 23,950 20,850
30/12/2025 22,400 -0.3 (-1.32%) 1,881,500 42,378.45 0 0 22,700 24,250 21,150
29/12/2025 22,700 0.6 (2.71%) 3,716,400 84,043.19 0 0 22,100 23,600 20,600
26/12/2025 22,100 -0.05 (-0.23%) 2,237,400 49,279.35 0 0 22,150 23,700 20,600
25/12/2025 22,150 -0.2 (-0.89%) 1,699,500 37,912.69 0 0 22,350 23,900 20,800
24/12/2025 22,350 0.15 (0.68%) 1,498,700 33,353.22 0 0 22,200 23,750 20,650
23/12/2025 22,200 -0.35 (-1.55%) 1,948,300 43,784.48 0 0 22,550 24,100 21,000
22/12/2025 22,550 0.05 (0.22%) 1,808,600 40,819.53 0 0 22,500 24,050 20,950
19/12/2025 22,500 0.25 (1.12%) 2,647,200 59,025.86 0 0 22,250 23,800 20,700
18/12/2025 22,250 0 (0%) 900,500 20,007.04 0 0 22,250 23,800 20,700
17/12/2025 22,250 -0.1 (-0.45%) 1,844,700 41,054.33 0 0 22,350 23,900 20,800
16/12/2025 22,350 0.4 (1.82%) 2,186,300 48,106.09 25,000 540 21,950 23,450 20,450
15/12/2025 21,950 -0.05 (-0.23%) 2,669,500 58,476.97 0 0 22,000 23,500 20,500
12/12/2025 22,000 -0.6 (-2.65%) 3,431,900 76,542.35 0 0 22,600 24,150 21,050
11/12/2025 22,600 -0.05 (-0.22%) 1,091,200 24,732.9 0 0 22,650 24,200 21,100
10/12/2025 22,650 -0.05 (-0.22%) 2,123,600 48,250.63 250,000 5,300 22,700 24,250 21,150
09/12/2025 22,700 -0.45 (-1.94%) 4,175,400 95,116.9 0 0 23,150 24,750 21,550
08/12/2025 23,150 -0.05 (-0.22%) 1,642,500 37,987.13 0 0 23,200 24,800 21,600
05/12/2025 23,200 -0.35 (-1.49%) 2,101,500 49,037.42 0 0 23,550 25,150 21,950
04/12/2025 23,550 0.25 (1.07%) 2,472,500 57,892.15 0 0 23,300 24,900 21,700
03/12/2025 23,300 0.3 (1.3%) 1,881,600 43,681.34 309,487 7,118.2 23,000 24,600 21,400
02/12/2025 23,000 -0.1 (-0.43%) 3,064,400 70,593.53 0 0 23,100 24,700 21,500
01/12/2025 23,100 0 (0%) 2,050,700 47,484.44 0 0 23,100 24,700 21,500
28/11/2025 23,100 -0.2 (-0.86%) 2,699,800 62,854.92 0 0 23,300 24,900 21,700
27/11/2025 23,300 -0.15 (-0.64%) 1,743,100 40,806.13 0 0 23,450 25,050 21,850
26/11/2025 23,450 0.35 (1.52%) 1,873,200 43,813.22 0 0 23,100 24,700 21,500
25/11/2025 23,100 -0.05 (-0.22%) 4,045,000 93,681.95 0 0 23,150 24,750 21,550
24/11/2025 23,150 -0.45 (-1.91%) 5,263,200 123,110.28 0 0 23,600 25,250 21,950
21/11/2025 23,600 -0.65 (-2.68%) 6,398,300 151,605.9 0 0 24,250 25,900 22,600
20/11/2025 24,250 -0.2 (-0.82%) 2,784,500 67,591.71 0 0 24,450 26,150 22,750
19/11/2025 24,450 0.3 (1.24%) 11,481,000 284,339.56 0 0 24,150 25,800 22,500
18/11/2025 24,150 -0.2 (-0.82%) 3,464,800 83,801.21 0 0 24,350 26,050 22,650
17/11/2025 24,350 0.5 (2.1%) 3,941,500 95,108.43 0 0 23,850 25,500 22,200
14/11/2025 23,850 -0.1 (-0.42%) 2,410,900 57,547.47 0 0 23,950 25,600 22,300
13/11/2025 23,950 0.35 (1.48%) 5,923,200 143,750.5 38,196 964.45 23,600 25,250 21,950
12/11/2025 23,600 0.4 (1.72%) 2,172,200 51,100.35 350,000 8,680 23,200 24,800 21,600
11/11/2025 23,200 -0.1 (-0.43%) 2,725,000 63,444.9 0 0 23,300 24,900 21,700
10/11/2025 23,300 -0.35 (-1.48%) 3,612,600 85,043.6 0 0 23,650 25,300 22,000
07/11/2025 23,650 -0.8 (-3.27%) 5,475,700 132,325.89 0 0 24,450 26,150 22,750
06/11/2025 24,450 -0.45 (-1.81%) 3,929,000 96,615.53 0 0 24,900 26,600 23,200
05/11/2025 24,900 1.2 (5.06%) 12,026,900 294,627.8 50,000 1,267.5 23,700 25,350 22,050
04/11/2025 23,700 0.5 (2.16%) 4,559,900 105,406.33 0 0 23,200 24,800 21,600
03/11/2025 23,200 -0.8 (-3.33%) 3,766,100 89,603.45 0 0 24,000 25,650 22,350
31/10/2025 24,000 0 (0%) 5,212,400 126,334.49 0 0 24,000 25,650 22,350
30/10/2025 24,000 0.05 (0.21%) 2,785,500 66,760.09 0 0 23,950 25,600 22,300
29/10/2025 23,950 0.25 (1.05%) 4,503,900 108,492.01 0 0 23,700 25,350 22,050
28/10/2025 23,700 0.1 (0.42%) 3,230,900 75,925.04 0 0 23,600 25,250 21,950
27/10/2025 23,600 0.6 (2.61%) 5,454,500 127,827.85 0 0 23,000 24,600 21,400
24/10/2025 23,000 -0.3 (-1.29%) 1,801,100 41,579.84 0 0 23,300 24,900 21,700
23/10/2025 23,300 -0.2 (-0.85%) 1,656,700 38,809.81 0 0 23,500 25,100 21,900
22/10/2025 23,500 0.3 (1.29%) 3,775,800 87,225.5 0 0 23,200 24,800 21,600
21/10/2025 23,200 1.05 (4.74%) 5,032,800 114,174.36 0 0 22,150 23,700 20,600
20/10/2025 22,150 -1 (-4.32%) 5,348,900 122,670.55 0 0 23,150 24,750 21,550
17/10/2025 23,150 -0.7 (-2.94%) 6,057,500 142,191.78 0 0 23,850 25,500 22,200
16/10/2025 23,850 0.45 (1.92%) 3,904,900 91,986.84 0 0 23,400 25,000 21,800
15/10/2025 23,400 -0.55 (-2.3%) 8,837,200 208,369.54 0 0 23,950 25,600 22,300
14/10/2025 23,950 -0.25 (-1.03%) 5,768,100 138,969.17 700,000 16,440 24,200 25,850 22,550
13/10/2025 24,200 -0.25 (-1.02%) 4,652,700 112,243.29 0 0 24,450 26,150 22,750
10/10/2025 24,450 0.35 (1.45%) 3,968,300 96,918.63 0 0 24,100 25,750 22,450
09/10/2025 24,100 0 (0%) 3,656,900 88,206.5 340,000 8,098 24,100 25,750 22,450
08/10/2025 24,100 0.05 (0.21%) 2,837,700 68,626.1 0 0 24,050 25,700 22,400
07/10/2025 24,050 -0.55 (-2.24%) 3,732,000 90,902.38 200,000 4,600 24,600 26,300 22,900
06/10/2025 24,600 0.55 (2.29%) 4,820,500 117,697.07 0 0 24,050 25,700 22,400
03/10/2025 24,050 0.2 (0.84%) 4,978,000 120,020.35 0 0 23,850 25,500 22,200
02/10/2025 23,850 -1.15 (-4.6%) 8,470,100 207,021.92 0 0 25,000 26,750 23,250
01/10/2025 25,000 -0.1 (-0.4%) 3,948,800 98,897.65 0 0 25,100 26,850 23,350
30/09/2025 25,100 -0.9 (-3.46%) 11,670,200 295,379.27 0 0 26,000 27,800 24,200
29/09/2025 26,000 -0.25 (-0.95%) 1,571,800 41,073.88 0 0 26,250 28,050 24,450
26/09/2025 26,250 -0.4 (-1.5%) 1,637,100 43,245.04 0 0 26,650 28,500 24,800
25/09/2025 26,650 0.45 (1.72%) 1,561,800 41,518.88 150,000 4,200 26,200 28,000 24,400
24/09/2025 26,200 0.2 (0.77%) 1,562,500 40,775.22 100,000 2,680 26,000 27,800 24,200
23/09/2025 26,000 0.15 (0.58%) 947,800 24,672.37 0 0 25,850 27,650 24,050
22/09/2025 25,850 0.05 (0.19%) 2,092,400 54,483.17 250,000 6,000 25,800 27,600 24,000
19/09/2025 25,800 -0.75 (-2.82%) 4,849,600 126,683.36 0 0 26,550 28,400 24,700
18/09/2025 26,550 -0.35 (-1.3%) 2,143,400 57,299.34 0 0 26,900 28,750 25,050
17/09/2025 26,900 -0.6 (-2.18%) 2,971,700 80,860.83 0 0 27,500 29,400 25,600
16/09/2025 27,500 0.1 (0.36%) 5,022,900 138,555.4 100,000 2,550 27,400 29,300 25,500
15/09/2025 27,400 0.75 (2.81%) 4,718,700 127,945.84 0 0 26,650 28,500 24,800
12/09/2025 26,650 0.4 (1.52%) 2,044,100 54,313.24 0 0 26,250 28,050 24,450
11/09/2025 26,250 -0.1 (-0.38%) 2,626,000 68,492 0 0 26,350 28,150 24,550
10/09/2025 26,350 -0.05 (-0.19%) 2,106,200 55,475.75 0 0 26,400 28,200 24,600
09/09/2025 26,400 -0.1 (-0.38%) 3,508,400 92,452.84 0 0 26,500 28,350 24,650
08/09/2025 26,500 -0.8 (-2.93%) 4,295,700 114,972.66 0 0 27,300 29,200 25,400
05/09/2025 27,300 0.35 (1.3%) 7,748,800 214,186.14 0 0 26,950 28,800 25,100
04/09/2025 26,950 0.3 (1.13%) 4,256,900 113,982.95 0 0 26,650 28,500 24,800
03/09/2025 26,650 -0.05 (-0.19%) 4,596,400 123,225.91 50,000 1,242.5 26,700 28,550 24,850
29/08/2025 26,700 0.05 (0.19%) 2,754,200 74,020.16 0 0 26,650 28,500 24,800
28/08/2025 26,650 -0.1 (-0.37%) 2,034,200 54,501.38 0 0 26,750 28,600 24,900
27/08/2025 26,750 0 (0%) 3,369,400 90,303.33 0 0 26,750 28,600 24,900
26/08/2025 26,750 0.75 (2.88%) 2,217,800 58,578.58 0 0 26,000 27,800 24,200
25/08/2025 26,000 -0.3 (-1.14%) 3,347,500 88,600.34 0 0 26,300 28,100 24,500
22/08/2025 26,300 -1 (-3.66%) 5,505,500 147,200.16 0 0 27,300 29,200 25,400
21/08/2025 27,300 -0.2 (-0.73%) 4,317,600 118,437.76 0 0 27,500 29,400 25,600
20/08/2025 27,500 -0.75 (-2.65%) 7,342,100 203,419.51 0 0 28,250 30,200 26,300
19/08/2025 28,250 -0.45 (-1.57%) 5,878,400 166,630.62 0 0 28,700 30,700 26,700
18/08/2025 28,700 0.6 (2.14%) 8,891,000 256,673.26 0 0 28,100 30,050 26,150
15/08/2025 28,100 -0.15 (-0.53%) 4,437,700 125,528.63 0 0 28,250 30,200 26,300
14/08/2025 28,250 -0.4 (-1.4%) 7,251,400 205,466.4 0 0 28,650 30,650 26,650
13/08/2025 28,650 -0.15 (-0.52%) 5,413,300 155,397.29 0 0 28,800 30,800 26,800
12/08/2025 28,800 0.65 (2.31%) 7,544,600 215,487.82 0 0 28,150 30,100 26,200
11/08/2025 28,150 -0.25 (-0.88%) 17,689,700 505,068.47 0 0 28,400 30,350 26,450
08/08/2025 28,400 1.85 (6.97%) 3,222,500 91,519 0 0 26,550 28,400 24,700
07/08/2025 26,550 1.7 (6.84%) 4,009,700 106,457.54 0 0 24,850 26,550 23,150
06/08/2025 43,150 1.85 (4.48%) 9,912,400 424,520.21 0 0 41,300 44,150 38,450
05/08/2025 41,300 -0.6 (-1.43%) 7,873,900 329,183.39 0 0 41,900 44,800 39,000
04/08/2025 41,900 0.45 (1.09%) 5,955,600 250,480.25 0 0 41,450 44,350 38,550
01/08/2025 41,450 0.45 (1.1%) 4,491,400 184,606.16 0 0 41,000 43,850 38,150

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