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 15,800 0 (0%) 259,500 4,115.41 0 0 15,800 17,300 14,300
08/01/2026 15,800 -0.2 (-1.25%) 161,016 2,564.85 0 0 16,000 17,600 14,400
07/01/2026 16,000 0.3 (1.91%) 185,993 2,955.18 20,000 300 15,700 17,200 14,200
06/01/2026 15,700 0 (0%) 344,897 5,418.39 0 0 15,700 17,200 14,200
05/01/2026 15,700 -0.4 (-2.48%) 214,455 3,405.3 0 0 16,100 17,700 14,500
31/12/2025 16,100 -0.2 (-1.23%) 115,408 1,861.98 0 0 16,300 17,900 14,700
30/12/2025 16,300 0 (0%) 282,900 4,553.05 0 0 16,300 17,900 14,700
29/12/2025 16,300 0.1 (0.62%) 92,910 1,512.86 0 0 16,200 17,800 14,600
26/12/2025 16,200 -0.4 (-2.41%) 491,247 7,972.18 0 0 16,600 18,200 15,000
25/12/2025 16,600 -0.2 (-1.19%) 124,499 2,084.68 0 0 16,800 18,400 15,200
24/12/2025 16,800 -0.1 (-0.59%) 105,986 1,779.3 0 0 16,900 18,500 15,300
23/12/2025 16,900 0 (0%) 221,212 3,717.94 0 0 16,900 18,500 15,300
22/12/2025 16,900 0.2 (1.2%) 120,093 2,021.59 0 0 16,700 18,300 15,100
19/12/2025 16,700 -0.1 (-0.6%) 102,709 1,708.72 0 0 16,800 18,400 15,200
18/12/2025 16,800 -0.1 (-0.59%) 56,064 937.53 0 0 16,900 18,500 15,300
17/12/2025 16,900 -0.3 (-1.74%) 197,232 3,309.79 0 0 17,200 18,900 15,500
16/12/2025 17,200 0.4 (2.38%) 122,986 2,082.81 0 0 16,800 18,400 15,200
15/12/2025 16,800 -0.1 (-0.59%) 109,101 1,841.84 0 0 16,900 18,500 15,300
12/12/2025 16,900 -0.4 (-2.31%) 272,414 4,670.19 0 0 17,300 19,000 15,600
11/12/2025 17,300 0 (0%) 164,928 2,854.33 0 0 17,300 19,000 15,600
10/12/2025 17,300 -0.1 (-0.57%) 121,481 2,106.17 0 0 17,400 19,100 15,700
09/12/2025 17,400 -0.3 (-1.69%) 365,582 6,342.54 0 0 17,700 19,400 16,000
08/12/2025 17,700 -0.2 (-1.12%) 226,638 3,997.19 0 0 17,900 19,600 16,200
05/12/2025 17,900 -0.2 (-1.1%) 122,900 2,218.9 0 0 18,100 19,900 16,300
04/12/2025 18,100 0.2 (1.12%) 206,187 3,711.5 0 0 17,900 19,600 16,200
03/12/2025 17,900 0.1 (0.56%) 136,864 2,438.25 0 0 17,800 19,500 16,100
02/12/2025 17,800 0 (0%) 160,451 2,851.11 0 0 17,800 19,500 16,100
01/12/2025 17,800 -0.1 (-0.56%) 112,143 1,991.03 0 0 17,900 19,600 16,200
28/11/2025 17,900 -0.1 (-0.56%) 193,545 3,476.6 0 0 18,000 19,800 16,200
27/11/2025 18,000 -0.1 (-0.55%) 174,850 3,145.07 0 0 18,100 19,900 16,300
26/11/2025 18,100 0.3 (1.69%) 112,415 2,014.85 0 0 17,800 19,500 16,100
25/11/2025 17,800 -0.1 (-0.56%) 335,001 5,983.97 0 0 17,900 19,600 16,200
24/11/2025 17,900 -0.2 (-1.1%) 132,315 2,385.99 0 0 18,100 19,900 16,300
21/11/2025 18,100 -0.2 (-1.09%) 340,263 6,173. 0 0 18,300 20,100 16,500
20/11/2025 18,300 -0.1 (-0.54%) 187,873 3,440.01 0 0 18,400 20,200 16,600
19/11/2025 18,400 -0.2 (-1.08%) 526,959 9,674.82 0 0 18,600 20,400 16,800
18/11/2025 18,600 -0.2 (-1.06%) 263,175 4,875.56 0 0 18,800 20,600 17,000
17/11/2025 18,800 0.3 (1.62%) 435,577 8,092.18 0 0 18,500 20,300 16,700
14/11/2025 18,500 -0.1 (-0.54%) 156,120 2,905.86 0 0 18,600 20,400 16,800
13/11/2025 18,600 0 (0%) 398,113 7,347.17 0 0 18,600 20,400 16,800
12/11/2025 18,600 0.4 (2.2%) 135,655 2,492.82 0 0 18,200 20,000 16,400
11/11/2025 18,200 0.1 (0.55%) 307,706 5,574.85 20,000 364 18,100 19,900 16,300
10/11/2025 18,100 -0.5 (-2.69%) 234,179 4,302.14 0 0 18,600 20,400 16,800
07/11/2025 18,600 -0.4 (-2.11%) 331,749 6,194.77 0 0 19,000 20,900 17,100
06/11/2025 19,000 0.1 (0.53%) 87,178 1,657.24 0 0 18,900 20,700 17,100
05/11/2025 18,900 -0.5 (-2.58%) 200,969 3,814.47 0 0 19,400 21,300 17,500
04/11/2025 19,400 0.2 (1.04%) 590,081 11,102.24 0 0 19,200 21,100 17,300
03/11/2025 19,200 -0.7 (-3.52%) 424,910 8,241.65 0 0 19,900 21,800 18,000
31/10/2025 19,900 -0.3 (-1.49%) 288,474 5,734.55 0 0 20,200 22,200 18,200
30/10/2025 20,200 0.3 (1.51%) 438,561 8,841.99 0 0 19,900 21,800 18,000
29/10/2025 19,900 0.1 (0.51%) 425,298 8,463.44 0 0 19,800 21,700 17,900
28/10/2025 19,800 0.3 (1.54%) 388,000 7,631.65 0 0 19,500 21,400 17,600
27/10/2025 19,500 0 (0%) 289,623 5,724.65 0 0 19,500 21,400 17,600
24/10/2025 19,500 0 (0%) 549,399 10,678.98 0 0 19,500 21,400 17,600
23/10/2025 19,500 -0.5 (-2.5%) 236,594 4,670.88 0 0 20,000 22,000 18,000
22/10/2025 20,000 0.5 (2.56%) 415,327 8,145.37 0 0 19,500 21,400 17,600
21/10/2025 19,500 0.3 (1.56%) 997,808 19,191.96 0 0 19,200 21,100 17,300
20/10/2025 19,200 -2.1 (-9.86%) 1,509,859 30,445.9 0 0 21,300 23,400 19,200
17/10/2025 21,300 -0.7 (-3.18%) 632,239 13,766.34 0 0 22,000 24,200 19,800
16/10/2025 22,000 0.5 (2.33%) 604,317 13,181.92 0 0 21,500 23,600 19,400
15/10/2025 21,500 -0.4 (-1.83%) 713,822 15,470.37 0 0 21,900 24,000 19,800
14/10/2025 21,900 -1 (-4.37%) 1,464,816 32,938.2 0 0 22,900 25,100 20,700
13/10/2025 22,900 0.9 (4.09%) 1,543,624 34,605.05 0 0 22,000 24,200 19,800
10/10/2025 22,000 -0.4 (-1.79%) 827,452 18,484.69 0 0 22,400 24,600 20,200
09/10/2025 22,400 0.9 (4.19%) 1,124,968 24,724.74 0 0 21,500 23,600 19,400
08/10/2025 21,500 0.2 (0.94%) 400,824 8,612.97 0 0 21,300 23,400 19,200
07/10/2025 21,300 -0.3 (-1.39%) 291,882 6,272.64 0 0 21,600 23,700 19,500
06/10/2025 21,600 0.6 (2.86%) 803,335 17,094.06 0 0 21,000 23,100 18,900
03/10/2025 21,000 -0.5 (-2.33%) 595,875 12,574.09 0 0 21,500 23,600 19,400
02/10/2025 21,500 -0.5 (-2.27%) 598,886 13,119.14 0 0 22,000 24,200 19,800
01/10/2025 22,000 0 (0%) 430,839 9,435.58 0 0 22,000 24,200 19,800
30/09/2025 22,000 0.2 (0.92%) 1,143,148 24,619.61 0 0 21,800 23,900 19,700
29/09/2025 21,800 -0.5 (-2.24%) 658,322 14,583.11 0 0 22,300 24,500 20,100
26/09/2025 22,300 1.1 (5.19%) 2,792,031 62,240.02 0 0 21,200 23,300 19,100
25/09/2025 21,200 0.5 (2.42%) 408,828 8,590.39 0 0 20,700 22,700 18,700
24/09/2025 20,700 0.2 (0.98%) 336,508 6,903.31 0 0 20,500 22,500 18,500
23/09/2025 20,500 -0.1 (-0.49%) 313,892 6,424.66 0 0 20,600 22,600 18,600
22/09/2025 20,600 -0.4 (-1.9%) 642,040 13,235.93 0 0 21,000 23,100 18,900
19/09/2025 21,000 0.2 (0.96%) 241,678 5,050.36 0 0 20,800 22,800 18,800
18/09/2025 20,800 -0.2 (-0.95%) 336,495 7,020.3 0 0 21,000 23,100 18,900
17/09/2025 21,000 -0.4 (-1.87%) 423,726 9,015.89 0 0 21,400 23,500 19,300
16/09/2025 21,400 -0.5 (-2.28%) 615,721 13,335.66 0 0 21,900 24,000 19,800
15/09/2025 21,900 1 (4.78%) 977,137 20,942.61 0 0 20,900 22,900 18,900
12/09/2025 20,900 0.1 (0.48%) 488,464 10,240.03 0 0 20,800 22,800 18,800
11/09/2025 20,800 0.1 (0.48%) 946,714 19,110.75 0 0 20,700 22,700 18,700
10/09/2025 20,700 -0.4 (-1.9%) 368,556 7,674.46 0 0 21,100 23,200 19,000
09/09/2025 21,100 0 (0%) 521,541 10,921.81 0 0 21,100 23,200 19,000
08/09/2025 21,100 -0.9 (-4.09%) 917,439 19,670.1 0 0 22,000 24,200 19,800
05/09/2025 22,000 0.3 (1.38%) 2,218,086 49,588.36 0 0 21,700 23,800 19,600
04/09/2025 21,700 0.5 (2.36%) 1,068,158 23,016.95 0 0 21,200 23,300 19,100
03/09/2025 21,200 0.5 (2.42%) 679,383 14,343.74 0 0 20,700 22,700 18,700
29/08/2025 20,700 0.1 (0.49%) 1,143,698 23,797.08 0 0 20,600 22,600 18,600
28/08/2025 20,600 -0.3 (-1.44%) 566,996 11,771.58 0 0 20,900 22,900 18,900
27/08/2025 20,900 -0.3 (-1.42%) 607,035 12,801.16 0 0 21,200 23,300 19,100
26/08/2025 21,200 0.7 (3.41%) 445,993 9,291.73 0 0 20,500 22,500 18,500
25/08/2025 20,500 0.3 (1.49%) 983,223 20,130. 0 0 20,200 22,200 18,200
22/08/2025 20,200 -1.8 (-8.18%) 1,614,539 33,343.84 0 0 22,000 24,200 19,800
21/08/2025 22,000 0.3 (1.38%) 1,464,602 32,275. 0 0 21,700 23,800 19,600
20/08/2025 21,700 -1.5 (-6.47%) 1,648,086 36,554.22 0 0 23,200 25,500 20,900
19/08/2025 23,200 0.5 (2.2%) 1,844,907 42,869.95 0 0 22,700 24,900 20,500
18/08/2025 22,700 0.4 (1.79%) 926,126 20,883.37 0 0 22,300 24,500 20,100
15/08/2025 22,300 -0.4 (-1.76%) 1,517,243 33,907.1 0 0 22,700 24,900 20,500
14/08/2025 22,700 0 (0%) 1,397,365 31,875.68 0 0 22,700 24,900 20,500
13/08/2025 22,700 -0.4 (-1.73%) 1,518,631 34,656.76 0 0 23,100 25,400 20,800
12/08/2025 23,100 0.1 (0.43%) 1,757,814 39,597.6 0 0 23,000 25,300 20,700
11/08/2025 23,000 0.8 (3.6%) 1,655,981 38,167.26 0 0 22,200 24,400 20,000
08/08/2025 22,200 1.4 (6.73%) 2,504,820 53,849.27 0 0 20,800 22,800 18,800
07/08/2025 20,800 0.4 (1.96%) 1,460,563 30,449.7 0 0 20,400 22,400 18,400
06/08/2025 20,400 0.3 (1.49%) 680,645 13,819.6 0 0 20,100 22,100 18,100
05/08/2025 20,100 -0.4 (-1.95%) 2,787,960 58,072.28 0 0 20,500 22,500 18,500
04/08/2025 20,500 0.9 (4.59%) 1,454,959 29,244.38 0 0 19,600 21,500 17,700
01/08/2025 19,600 -0.6 (-2.97%) 1,039,632 20,652.26 0 0 20,200 22,200 18,200
31/07/2025 20,200 1.1 (5.76%) 2,471,382 50,377.94 0 0 19,100 21,000 17,200
30/07/2025 19,100 1.7 (9.77%) 1,383,520 25,252.07 0 0 17,400 19,100 15,700
29/07/2025 17,400 -1.9 (-9.84%) 1,903,766 36,199.96 0 0 19,300 21,200 17,400
28/07/2025 19,300 0.5 (2.66%) 1,502,898 28,722.27 0 0 18,800 20,600 17,000
25/07/2025 18,800 -0.1 (-0.53%) 586,798 11,022.31 0 0 18,900 20,700 17,100
24/07/2025 18,900 0.2 (1.07%) 830,506 15,685.58 0 0 18,700 20,500 16,900
23/07/2025 18,700 0 (0%) 867,881 16,298.74 0 0 18,700 20,500 16,900
22/07/2025 18,700 0.5 (2.75%) 664,744 12,135.29 0 0 18,200 20,000 16,400
21/07/2025 18,200 -0.6 (-3.19%) 677,436 12,586.93 0 0 18,800 20,600 17,000
18/07/2025 18,800 -0.2 (-1.05%) 900,433 16,965.92 0 0 19,000 20,900 17,100
17/07/2025 19,000 0.5 (2.7%) 1,420,859 26,811.61 0 0 18,500 20,300 16,700
16/07/2025 18,500 0.8 (4.52%) 1,478,067 26,777.7 0 0 17,700 19,400 16,000
15/07/2025 17,700 0 (0%) 679,724 12,121.98 0 0 17,700 19,400 16,000
14/07/2025 17,700 0.3 (1.72%) 798,493 13,957.56 0 0 17,400 19,100 15,700
11/07/2025 17,400 -0.2 (-1.14%) 659,251 11,517.72 0 0 17,600 19,300 15,900
10/07/2025 17,600 0 (0%) 390,359 6,865. 0 0 17,600 19,300 15,900
09/07/2025 17,600 -0.1 (-0.56%) 548,754 9,766.98 0 0 17,700 19,400 16,000

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