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 23,000 0.4 (1.77%) 294,000 6,771.6 0 0 22,600 24,150 21,050
08/01/2026 24,500 0.05 (0.2%) 329,700 8,067.7 0 0 24,450 26,150 22,750
07/01/2026 24,450 0.15 (0.62%) 311,400 7,613.62 0 0 24,300 26,000 22,600
06/01/2026 25,000 0.55 (2.25%) 390,500 9,616.96 0 0 24,450 26,150 22,750
05/01/2026 24,450 -1.65 (-6.32%) 876,900 22,068.85 0 0 26,100 27,900 24,300
31/12/2025 26,100 0 (0%) 335,800 8,779.19 0 0 26,100 27,900 24,300
30/12/2025 26,100 -0.25 (-0.95%) 385,800 10,097.44 0 0 26,350 28,150 24,550
29/12/2025 26,350 0 (0%) 321,700 8,461.23 0 0 26,350 28,150 24,550
26/12/2025 26,350 -0.3 (-1.13%) 514,100 13,548.47 0 0 26,650 28,500 24,800
25/12/2025 26,650 -0.15 (-0.56%) 424,200 11,359.64 0 0 26,800 28,650 24,950
24/12/2025 26,800 0.4 (1.52%) 458,500 12,174.86 0 0 26,400 28,200 24,600
23/12/2025 26,400 -0.5 (-1.86%) 497,400 13,275.64 0 0 26,900 28,750 25,050
22/12/2025 26,900 0.6 (2.28%) 609,300 16,199.13 0 0 26,300 28,100 24,500
19/12/2025 26,300 0.6 (2.33%) 416,600 10,822.3 0 0 25,700 27,450 23,950
18/12/2025 25,700 0.05 (0.19%) 304,200 7,845.91 0 0 25,650 27,400 23,900
17/12/2025 25,650 -0.25 (-0.97%) 101,200 2,586.8 0 0 25,900 27,700 24,100
16/12/2025 25,900 1.1 (4.44%) 165,500 4,166.99 0 0 24,800 26,500 23,100
15/12/2025 24,800 -0.1 (-0.4%) 102,700 2,562.39 0 0 24,900 26,600 23,200
12/12/2025 24,900 -0.7 (-2.73%) 259,200 6,556.16 0 0 25,600 27,350 23,850
11/12/2025 25,600 -0.25 (-0.97%) 125,200 3,234.74 0 0 25,850 27,650 24,050
10/12/2025 25,850 -0.05 (-0.19%) 136,600 3,530.94 0 0 25,900 27,700 24,100
09/12/2025 25,900 0.05 (0.19%) 182,000 4,699.67 0 0 25,850 27,650 24,050
08/12/2025 25,850 -0.4 (-1.52%) 196,800 5,146.45 0 0 26,250 28,050 24,450
05/12/2025 26,250 -0.25 (-0.94%) 168,200 4,417.14 0 0 26,500 28,350 24,650
04/12/2025 26,500 0.25 (0.95%) 293,100 7,761.22 0 0 26,250 28,050 24,450
03/12/2025 26,250 -0.05 (-0.19%) 209,300 5,506.74 0 0 26,300 28,100 24,500
02/12/2025 26,300 0.8 (3.14%) 495,300 12,799.17 0 0 25,500 27,250 23,750
01/12/2025 25,500 -0.05 (-0.2%) 121,000 3,085.83 0 0 25,550 27,300 23,800
28/11/2025 25,550 0 (0%) 160,000 4,096.62 0 0 25,550 27,300 23,800
27/11/2025 25,550 -0.45 (-1.73%) 187,700 4,872.07 0 0 26,000 27,800 24,200
26/11/2025 26,000 0.6 (2.36%) 570,800 14,856.11 0 0 25,400 27,150 23,650
25/11/2025 25,400 -0.15 (-0.59%) 272,400 6,939.14 0 0 25,550 27,300 23,800
24/11/2025 25,550 0.05 (0.2%) 165,900 4,254.94 0 0 25,500 27,250 23,750
21/11/2025 25,500 -0.1 (-0.39%) 324,200 8,178.42 0 0 25,600 27,350 23,850
20/11/2025 25,600 -0.25 (-0.97%) 245,900 6,361.07 0 0 25,850 27,650 24,050
19/11/2025 25,850 -0.1 (-0.39%) 269,000 6,935.82 0 0 25,950 27,750 24,150
18/11/2025 25,950 0.3 (1.17%) 847,500 22,092.25 0 0 25,650 27,400 23,900
17/11/2025 25,650 0.1 (0.39%) 348,800 8,952.26 0 0 25,550 27,300 23,800
14/11/2025 25,550 0.15 (0.59%) 248,100 6,347.07 0 0 25,400 27,150 23,650
13/11/2025 25,400 -0.15 (-0.59%) 280,200 7,142.3 0 0 25,550 27,300 23,800
12/11/2025 25,550 0.65 (2.61%) 442,600 11,188.02 0 0 24,900 26,600 23,200
11/11/2025 24,900 0 (0%) 242,300 6,058.42 0 0 24,900 26,600 23,200
10/11/2025 24,900 -0.1 (-0.4%) 456,500 11,536.46 0 0 25,000 26,750 23,250
07/11/2025 25,000 -0.2 (-0.79%) 464,100 11,736.85 0 0 25,200 26,950 23,450
06/11/2025 25,200 -0.1 (-0.4%) 292,300 7,401.15 0 0 25,300 27,050 23,550
05/11/2025 25,300 -0.5 (-1.94%) 255,600 6,449.87 0 0 25,800 27,600 24,000
04/11/2025 25,800 1.65 (6.83%) 1,267,800 31,413.96 0 0 24,150 25,800 22,500
03/11/2025 24,150 -1 (-3.98%) 290,800 7,144.26 0 0 25,150 26,900 23,400
31/10/2025 25,150 0.1 (0.4%) 441,300 11,075.96 0 0 25,050 26,800 23,300
30/10/2025 25,050 -0.4 (-1.57%) 392,800 9,939.26 0 0 25,450 27,200 23,700
29/10/2025 25,450 -0.55 (-2.12%) 438,600 11,308.53 0 0 26,000 27,800 24,200
28/10/2025 26,000 0.8 (3.17%) 1,825,700 47,035.27 0 0 25,200 26,950 23,450
27/10/2025 25,200 0.7 (2.86%) 1,441,200 36,134.83 0 0 24,500 26,200 22,800
24/10/2025 24,500 -0.1 (-0.41%) 202,600 4,943.12 0 0 24,600 26,300 22,900
23/10/2025 24,600 -0.5 (-1.99%) 443,700 11,037.92 0 0 25,100 26,850 23,350
22/10/2025 25,100 0.35 (1.41%) 645,700 16,240.12 0 0 24,750 26,450 23,050
21/10/2025 24,750 -0.25 (-1%) 656,000 16,293.4 0 0 25,000 26,750 23,250
20/10/2025 25,000 -1 (-3.85%) 748,800 19,244.46 0 0 26,000 27,800 24,200
17/10/2025 26,000 -1.05 (-3.88%) 1,313,700 34,970.56 0 0 27,050 28,900 25,200
16/10/2025 27,050 -0.2 (-0.73%) 459,800 12,621.54 0 0 27,250 29,150 25,350
15/10/2025 27,250 0.25 (0.93%) 414,300 11,286.38 0 0 27,000 28,850 25,150
14/10/2025 27,000 -0.8 (-2.88%) 1,726,300 48,887.92 0 0 27,800 29,700 25,900
13/10/2025 27,800 -1.4 (-4.79%) 1,774,100 50,260.9 0 0 29,200 31,200 27,200
10/10/2025 29,200 -0.2 (-0.68%) 750,100 22,030.26 0 0 29,400 31,450 27,350
09/10/2025 29,400 -0.3 (-1.01%) 595,500 17,632.13 0 0 29,700 31,750 27,650
08/10/2025 29,700 -0.4 (-1.33%) 1,313,200 39,246.56 0 0 30,100 32,200 28,000
07/10/2025 30,100 -0.75 (-2.43%) 963,700 29,713.91 0 0 30,850 33,000 28,700
06/10/2025 30,850 2 (6.93%) 2,039,600 62,234.49 0 0 28,850 30,850 26,850
03/10/2025 28,850 0.05 (0.17%) 487,500 13,998.53 0 0 28,800 30,800 26,800
02/10/2025 28,800 -0.4 (-1.37%) 412,100 11,991.15 0 0 29,200 31,200 27,200
01/10/2025 29,200 -0.15 (-0.51%) 439,900 12,795.78 0 0 29,350 31,400 27,300
30/09/2025 29,350 0.85 (2.98%) 469,400 13,584.17 0 0 28,500 30,450 26,550
29/09/2025 28,500 0 (0%) 526,500 15,037.77 0 0 28,500 30,450 26,550
26/09/2025 28,500 -0.9 (-3.06%) 760,200 21,727.9 0 0 29,400 31,450 27,350
25/09/2025 29,400 -0.15 (-0.51%) 918,000 27,193.93 0 0 29,550 31,600 27,500
24/09/2025 29,550 0.6 (2.07%) 566,600 16,498.68 0 0 28,950 30,950 26,950
23/09/2025 28,950 0.35 (1.22%) 316,300 9,193.86 0 0 28,600 30,600 26,600
22/09/2025 28,600 -1.1 (-3.7%) 556,600 16,101.33 0 0 29,700 31,750 27,650
19/09/2025 29,700 0.7 (2.41%) 1,117,100 32,948.9 0 0 29,000 31,000 27,000
18/09/2025 29,000 -0.05 (-0.17%) 1,084,700 31,372.41 0 0 29,050 31,050 27,050
17/09/2025 29,050 -0.75 (-2.52%) 724,800 21,410.86 0 0 29,800 31,850 27,750
16/09/2025 29,800 0.15 (0.51%) 1,699,400 51,422.07 0 0 29,650 31,700 27,600
15/09/2025 29,650 -0.05 (-0.17%) 977,100 28,917.89 0 0 29,700 31,750 27,650
12/09/2025 29,700 -0.55 (-1.82%) 943,400 28,086.63 0 0 30,250 32,350 28,150
11/09/2025 30,250 1.95 (6.89%) 2,565,600 75,323.19 0 0 28,300 30,250 26,350
10/09/2025 28,300 -1 (-3.41%) 1,069,600 30,497.67 0 0 29,300 31,350 27,250
09/09/2025 29,300 0 (0%) 1,224,700 35,034.77 0 0 29,300 31,350 27,250
08/09/2025 29,300 -1 (-3.3%) 1,279,600 37,920.39 0 0 30,300 32,400 28,200
05/09/2025 30,300 -2.2 (-6.77%) 3,124,700 99,612.08 0 0 32,500 34,750 30,250
04/09/2025 32,500 -0.05 (-0.15%) 1,560,300 49,700.32 0 0 32,550 34,800 30,300
03/09/2025 32,550 -1.3 (-3.84%) 1,085,500 35,327.82 0 0 33,850 36,200 31,500
29/08/2025 33,850 2.2 (6.95%) 2,879,000 95,615.24 0 0 31,650 33,850 29,450
28/08/2025 31,650 2.05 (6.93%) 2,849,500 88,078.61 0 0 29,600 31,650 27,550
27/08/2025 29,600 -0.7 (-2.31%) 1,846,800 55,780.35 0 0 30,300 32,400 28,200
26/08/2025 30,300 1.1 (3.77%) 1,955,300 57,894.11 0 0 29,200 31,200 27,200
25/08/2025 29,200 -0.1 (-0.34%) 1,705,800 50,384.53 0 0 29,300 31,350 27,250
22/08/2025 29,300 1.25 (4.46%) 2,283,100 65,835.91 0 0 28,050 30,000 26,100
21/08/2025 28,050 -2 (-6.66%) 2,525,500 73,445.3 0 0 30,050 32,150 27,950
20/08/2025 30,050 0.95 (3.26%) 2,201,600 64,602.82 0 0 29,100 31,100 27,100
19/08/2025 29,100 1.9 (6.99%) 5,590,100 161,564.26 0 0 27,200 29,100 25,300
18/08/2025 27,200 1.75 (6.88%) 4,877,700 130,452.81 0 0 25,450 27,200 23,700
15/08/2025 25,450 -0.25 (-0.97%) 941,800 24,184.14 0 0 25,700 27,450 23,950
14/08/2025 25,700 0.05 (0.19%) 1,858,500 48,634.15 0 0 25,650 27,400 23,900
13/08/2025 25,650 0.05 (0.2%) 1,199,300 30,654.35 0 0 25,600 27,350 23,850
12/08/2025 25,600 0 (0%) 1,264,300 32,669.25 0 0 25,600 27,350 23,850
11/08/2025 25,600 -0.15 (-0.58%) 1,058,500 27,181.56 0 0 25,750 27,550 23,950
08/08/2025 25,750 0.05 (0.19%) 1,109,300 28,559.08 0 0 25,700 27,450 23,950
07/08/2025 25,700 0.2 (0.78%) 939,700 24,006.22 0 0 25,500 27,250 23,750
06/08/2025 25,500 0.8 (3.24%) 1,328,500 33,448.07 0 0 24,700 26,400 23,000
05/08/2025 24,700 -0.15 (-0.6%) 1,850,800 46,413.83 0 0 24,850 26,550 23,150
04/08/2025 24,850 0.05 (0.2%) 976,800 24,223.94 0 0 24,800 26,500 23,100
01/08/2025 24,800 0.55 (2.27%) 940,800 23,255.37 0 0 24,250 25,900 22,600
31/07/2025 24,250 -0.75 (-3%) 1,066,300 26,083.72 0 0 25,000 26,750 23,250
30/07/2025 25,000 -0.5 (-1.96%) 544,700 13,578.64 0 0 25,500 27,250 23,750
29/07/2025 25,500 -1.9 (-6.93%) 3,044,200 78,061.93 0 0 27,400 29,300 25,500
28/07/2025 27,400 1.3 (4.98%) 2,301,300 61,787.81 0 0 26,100 27,900 24,300
25/07/2025 26,100 0.7 (2.76%) 1,289,200 33,130.89 0 0 25,400 27,150 23,650
24/07/2025 25,400 -0.5 (-1.93%) 1,077,000 27,437.58 0 0 25,900 27,700 24,100
23/07/2025 25,900 -0.3 (-1.15%) 1,227,300 32,429.87 0 0 26,200 28,000 24,400
22/07/2025 26,200 0.6 (2.34%) 1,438,100 37,214.06 0 0 25,600 27,350 23,850
21/07/2025 25,600 0.25 (0.99%) 930,300 23,827.39 7,450,000 186,250 25,350 27,100 23,600
18/07/2025 25,350 0.1 (0.4%) 819,800 20,904.46 0 0 25,250 27,000 23,500
17/07/2025 25,250 -0.75 (-2.88%) 958,500 24,447.21 0 0 26,000 27,800 24,200
16/07/2025 26,000 0.55 (2.16%) 1,568,800 39,974.19 0 0 25,450 27,200 23,700
15/07/2025 25,450 0.85 (3.46%) 2,795,600 71,290.89 0 0 24,600 26,300 22,900
14/07/2025 24,600 0.6 (2.5%) 1,245,100 30,228.47 0 0 24,000 25,650 22,350
11/07/2025 24,000 0.25 (1.05%) 969,200 23,121.94 0 0 23,750 25,400 22,100
10/07/2025 23,750 -0.4 (-1.66%) 449,300 10,759.1 0 0 24,150 25,800 22,500

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