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 11,500 0 (0%) 14,900 171.28 0 0 11,500 12,600 10,400
29/01/2026 11,500 0 (0%) 17,813 202.8 0 0 11,500 12,600 10,400
28/01/2026 11,500 -0.1 (-0.86%) 6,503 74.95 0 0 11,600 12,700 10,500
27/01/2026 11,600 0 (0%) 31,241 357.47 0 0 11,600 12,700 10,500
26/01/2026 11,600 -0.5 (-4.13%) 49,816 586.43 0 0 12,100 13,300 10,900
23/01/2026 12,100 -0.4 (-3.2%) 39,229 477.81 0 0 12,500 13,700 11,300
22/01/2026 12,500 0 (0%) 28,328 353.61 0 0 12,500 13,700 11,300
21/01/2026 12,500 -0.1 (-0.79%) 58,506 752.34 0 0 12,600 13,800 11,400
20/01/2026 12,600 -0.2 (-1.56%) 96,130 1,218.06 0 0 12,800 14,000 11,600
19/01/2026 12,800 -0.6 (-4.48%) 53,830 686.09 0 0 13,400 14,700 12,100
16/01/2026 13,400 0.3 (2.29%) 201,211 2,661.4 0 0 13,100 14,400 11,800
15/01/2026 13,100 0.6 (4.8%) 264,327 3,450.57 0 0 12,500 13,700 11,300
14/01/2026 12,500 0.1 (0.81%) 133,058 1,636.9 0 0 12,400 13,600 11,200
13/01/2026 12,400 -0.6 (-4.62%) 33,424 420.32 0 0 13,000 14,300 11,700
12/01/2026 13,000 -0.3 (-2.26%) 145,339 1,862.15 0 0 13,300 14,600 12,000
09/01/2026 13,300 0.4 (3.1%) 38,127 497.49 0 0 12,900 14,100 11,700
08/01/2026 12,900 0 (0%) 268,186 3,584.71 0 0 12,900 14,100 11,700
07/01/2026 12,900 0.9 (7.5%) 80,278 1,006.7 0 0 12,000 13,200 10,800
06/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
05/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
31/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
30/12/2025 12,000 0.1 (0.84%) 300 3.61 0 0 11,900 13,000 10,800
29/12/2025 11,900 0 (0%) 308 3.67 0 0 11,900 13,000 10,800
26/12/2025 11,900 0 (0%) 1,300 14.59 0 0 11,900 13,000 10,800
25/12/2025 11,900 0 (0%) 19 0.23 0 0 11,900 13,000 10,800
24/12/2025 11,900 -0.3 (-2.46%) 2,134 25.38 0 0 12,200 13,400 11,000
23/12/2025 12,200 0.2 (1.67%) 423 5.17 0 0 12,000 13,200 10,800
22/12/2025 12,000 0.1 (0.84%) 117 1.4 0 0 11,900 13,000 10,800
19/12/2025 11,900 -0.3 (-2.46%) 2,202 26.24 0 0 12,200 13,400 11,000
18/12/2025 12,200 0 (0%) 30 0.37 0 0 12,200 13,400 11,000
17/12/2025 12,200 0.3 (2.52%) 134 1.64 0 0 11,900 13,000 10,800
16/12/2025 11,900 -0.4 (-3.25%) 1,801 21.72 0 0 12,300 13,500 11,100
15/12/2025 12,300 0.7 (6.03%) 1,631 20.2 0 0 11,600 12,700 10,500
12/12/2025 11,600 -0.3 (-2.52%) 634 7.36 0 0 11,900 13,000 10,800
11/12/2025 11,900 0 (0%) 315 3.76 0 0 11,900 13,000 10,800
10/12/2025 11,900 0 (0%) 1 0.01 0 0 11,900 13,000 10,800
09/12/2025 11,900 -0.5 (-4.03%) 864 10.36 0 0 12,400 13,600 11,200
08/12/2025 12,400 0.6 (5.08%) 570 7.02 0 0 11,800 12,900 10,700
05/12/2025 11,800 -0.7 (-5.6%) 617 7.37 0 0 12,500 13,700 11,300
04/12/2025 12,500 0.4 (3.31%) 303 3.71 0 0 12,100 13,300 10,900
03/12/2025 12,100 0 (0%) 201 2.48 0 0 12,100 13,300 10,900
02/12/2025 12,100 0.8 (7.08%) 3,062 37.13 0 0 11,300 12,400 10,200
01/12/2025 11,300 0 (0%) 311 3.52 0 0 11,300 12,400 10,200
28/11/2025 11,300 -0.1 (-0.88%) 153 1.73 0 0 11,400 12,500 10,300
27/11/2025 11,400 -0.1 (-0.87%) 4,107 46.4 0 0 11,500 12,600 10,400
26/11/2025 11,500 0.2 (1.77%) 17,000 187.46 0 0 11,300 12,400 10,200
25/11/2025 11,300 -0.2 (-1.74%) 2,700 30.15 0 0 11,500 12,600 10,400
24/11/2025 11,500 0 (0%) 400 4.6 0 0 11,500 12,600 10,400
21/11/2025 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
20/11/2025 11,500 -0.2 (-1.71%) 100 1.15 0 0 11,700 12,800 10,600
19/11/2025 11,700 0.1 (0.86%) 1,000 11.6 0 0 11,600 12,700 10,500
18/11/2025 11,600 0.2 (1.75%) 200 2.32 0 0 11,400 12,500 10,300
17/11/2025 11,400 -0.1 (-0.87%) 12,600 142.52 0 0 11,500 12,600 10,400
14/11/2025 11,500 -0.2 (-1.71%) 2,200 25.3 0 0 11,700 12,800 10,600
13/11/2025 11,700 -0.1 (-0.85%) 9,400 104.4 0 0 11,800 12,900 10,700
12/11/2025 11,800 -0.4 (-3.28%) 1,900 21.37 0 0 12,200 13,400 11,000
11/11/2025 12,200 0.4 (3.39%) 8,602 102.38 0 0 11,800 12,900 10,700
10/11/2025 11,800 0 (0%) 1,001 11.81 0 0 11,800 12,900 10,700
07/11/2025 11,800 0 (0%) 1,800 20.82 27,840 306.24 11,800 12,900 10,700
06/11/2025 11,800 0.2 (1.72%) 103 1.22 0 0 11,600 12,700 10,500
05/11/2025 11,600 -1.2 (-9.38%) 16,200 188.1 0 0 12,800 14,000 11,600
04/11/2025 12,800 1.1 (9.4%) 154 1.96 0 0 11,700 12,800 10,600
03/11/2025 11,700 -0.3 (-2.5%) 907 10.54 0 0 12,000 13,200 10,800
31/10/2025 12,000 0.4 (3.45%) 101 1.21 0 0 11,600 12,700 10,500
30/10/2025 11,600 -0.1 (-0.85%) 6,900 79.04 0 0 11,700 12,800 10,600
29/10/2025 11,700 -0.3 (-2.5%) 1,300 15.28 0 0 12,000 13,200 10,800
28/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
27/10/2025 12,000 -0.2 (-1.64%) 1,600 19.44 0 0 12,200 13,400 11,000
24/10/2025 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
23/10/2025 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
22/10/2025 12,200 0.5 (4.27%) 200 2.5 0 0 11,700 12,800 10,600
21/10/2025 11,700 -0.1 (-0.85%) 8,100 88.7 0 0 11,800 12,900 10,700
20/10/2025 11,800 -0.2 (-1.67%) 935 11.09 0 0 12,000 13,200 10,800
17/10/2025 12,000 -0.2 (-1.64%) 2,902 33.44 0 0 12,200 13,400 11,000
16/10/2025 12,200 0.2 (1.67%) 1,702 20.64 0 0 12,000 13,200 10,800
15/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
14/10/2025 12,000 -0.3 (-2.44%) 6,806 82.67 0 0 12,300 13,500 11,100
13/10/2025 12,300 0 (0%) 15 0.19 0 0 12,300 13,500 11,100
10/10/2025 12,300 -0.2 (-1.6%) 1,049 12.89 0 0 12,500 13,700 11,300
09/10/2025 12,500 0.2 (1.63%) 4,000 49.16 0 0 12,300 13,500 11,100
08/10/2025 12,300 -0.1 (-0.81%) 1,664 20.29 0 0 12,400 13,600 11,200
07/10/2025 12,400 0 (0%) 712 8.84 0 0 12,400 13,600 11,200
06/10/2025 12,400 0 (0%) 5,303 65.43 0 0 12,400 13,600 11,200
03/10/2025 12,400 -0.2 (-1.59%) 303 3.64 0 0 12,600 13,800 11,400
02/10/2025 12,600 -0.1 (-0.79%) 472 6.13 0 0 12,700 13,900 11,500
01/10/2025 12,700 0.4 (3.25%) 300 3.81 0 0 12,300 13,500 11,100
30/09/2025 12,300 -0.2 (-1.6%) 1,608 19.7 29,000 362.5 12,500 13,700 11,300
29/09/2025 12,500 -0.3 (-2.34%) 10,100 126.48 0 0 12,800 14,000 11,600
26/09/2025 12,800 0.9 (7.56%) 903 11.32 0 0 11,900 13,000 10,800
25/09/2025 11,900 -0.1 (-0.83%) 8,400 99.06 0 0 12,000 13,200 10,800
24/09/2025 12,000 0 (0%) 1,200 14.18 0 0 12,000 13,200 10,800
23/09/2025 12,000 0 (0%) 200 2.4 0 0 12,000 13,200 10,800
22/09/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
19/09/2025 12,000 0.1 (0.84%) 610 7.24 0 0 11,900 13,000 10,800
18/09/2025 11,900 0 (0%) 2,862 33.85 0 0 11,900 13,000 10,800
17/09/2025 11,900 -0.4 (-3.25%) 540 6.43 0 0 12,300 13,500 11,100
16/09/2025 12,300 0 (0%) 28 0.34 0 0 12,300 13,500 11,100
15/09/2025 12,300 0 (0%) 13,327 156.06 0 0 12,300 13,500 11,100
12/09/2025 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
11/09/2025 12,300 0.3 (2.5%) 1,341 15.86 0 0 12,000 13,200 10,800
10/09/2025 12,000 0.1 (0.84%) 6,104 70.85 0 0 11,900 13,000 10,800
09/09/2025 11,900 -0.1 (-0.83%) 9,402 111.88 0 0 12,000 13,200 10,800
08/09/2025 12,000 -0.1 (-0.83%) 423 5.05 0 0 12,100 13,300 10,900
05/09/2025 12,100 -0.1 (-0.82%) 200 2.42 0 0 12,200 13,400 11,000
04/09/2025 12,200 -0.1 (-0.81%) 1,082 12.97 0 0 12,300 13,500 11,100
03/09/2025 12,300 0 (0%) 1,300 15.51 0 0 12,300 13,500 11,100
29/08/2025 12,300 0 (0%) 635 7.84 0 0 12,300 13,500 11,100
28/08/2025 12,300 0 (0%) 500 6.09 0 0 12,300 13,500 11,100
27/08/2025 12,300 0 (0%) 601 7.56 0 0 12,300 13,500 11,100
26/08/2025 12,300 0 (0%) 1,431 17.61 0 0 12,300 13,500 11,100
25/08/2025 12,300 0 (0%) 3,408 41.59 0 0 12,300 13,500 11,100
22/08/2025 12,300 -0.6 (-4.65%) 4,915 58.59 0 0 12,900 14,100 11,700
21/08/2025 12,900 0.6 (4.88%) 310 3.96 0 0 12,300 13,500 11,100
20/08/2025 12,300 -0.1 (-0.81%) 3,635 43.99 0 0 12,400 13,600 11,200
19/08/2025 12,400 0 (0%) 1,200 15.1 0 0 12,400 13,600 11,200
18/08/2025 12,400 0 (0%) 6,508 74.89 0 0 12,400 13,600 11,200
15/08/2025 12,400 -0.1 (-0.8%) 3,900 48.53 0 0 12,500 13,700 11,300
14/08/2025 12,500 0 (0%) 1,400 17.28 0 0 12,500 13,700 11,300
13/08/2025 12,500 0 (0%) 410 5.07 0 0 12,500 13,700 11,300
12/08/2025 12,500 0 (0%) 1,934 24.08 0 0 12,500 13,700 11,300
11/08/2025 12,500 0.4 (3.31%) 1,700 21.26 0 0 12,100 13,300 10,900
08/08/2025 12,100 -0.5 (-3.97%) 3,800 46.76 0 0 12,600 13,800 11,400
07/08/2025 12,600 -0.1 (-0.79%) 2,903 36.39 0 0 12,700 13,900 11,500
06/08/2025 12,700 -0.2 (-1.55%) 4,100 52.44 0 0 12,900 14,100 11,700
05/08/2025 12,900 0 (0%) 19,812 250.93 0 0 12,900 14,100 11,700
04/08/2025 12,900 0.1 (0.78%) 18,217 234.08 0 0 12,800 14,000 11,600
01/08/2025 12,800 -0.7 (-5.19%) 9,405 118.52 0 0 13,500 14,800 12,200
31/07/2025 13,500 0.8 (6.3%) 604 7.85 0 0 12,700 13,900 11,500
30/07/2025 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500

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