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
12/01/2026 16,050 0.55 (3.55%) 13,469,300 212,791.96 0 0 15,500 16,550 14,450
09/01/2026 15,500 -1 (-6.06%) 33,186,300 526,893.35 0 0 16,500 17,650 15,350
08/01/2026 16,500 -0.25 (-1.49%) 15,743,200 263,157.57 108,000 1,804.9 16,750 17,900 15,600
07/01/2026 16,750 0.1 (0.6%) 10,864,500 181,677.25 0 0 16,650 17,800 15,500
06/01/2026 16,650 -0.35 (-2.06%) 9,547,900 158,986.19 0 0 17,000 18,150 15,850
05/01/2026 17,000 -0.1 (-0.58%) 8,383,800 142,668.67 500,000 8,550 17,100 18,250 15,950
31/12/2025 17,100 -0.4 (-2.29%) 7,797,100 134,044.02 112,000 2,094.4 17,500 18,700 16,300
30/12/2025 17,500 -0.15 (-0.85%) 8,075,700 140,640.58 0 0 17,650 18,850 16,450
29/12/2025 17,650 0.05 (0.28%) 6,373,200 111,527.32 407,200 7,090.94 17,600 18,800 16,400
26/12/2025 17,600 0 (0%) 16,044,400 277,041.11 350,000 6,580 17,600 18,800 16,400
25/12/2025 17,600 -0.55 (-3.03%) 9,010,000 161,154.88 0 0 18,150 19,400 16,900
24/12/2025 18,150 0.25 (1.4%) 10,955,300 197,414.12 0 0 17,900 19,150 16,650
23/12/2025 17,900 -0.1 (-0.56%) 9,738,800 173,790.54 0 0 18,000 19,250 16,750
22/12/2025 18,000 0.2 (1.12%) 8,856,400 158,462.38 0 0 17,800 19,000 16,600
19/12/2025 17,800 0.55 (3.19%) 15,569,500 273,427.4 0 0 17,250 18,450 16,050
18/12/2025 17,250 0.4 (2.37%) 9,443,700 160,950 100,000 1,570 16,850 18,000 15,700
17/12/2025 16,850 -0.4 (-2.32%) 6,559,600 111,242.9 0 0 17,250 18,450 16,050
16/12/2025 17,250 0.95 (5.83%) 17,084,300 285,127.91 0 0 16,300 17,400 15,200
15/12/2025 16,300 -0.45 (-2.69%) 13,530,900 223,872.71 0 0 16,750 17,900 15,600
12/12/2025 16,750 -1.25 (-6.94%) 21,727,100 376,220.41 1,180,000 22,307.9 18,000 19,250 16,750
11/12/2025 18,000 -0.05 (-0.28%) 4,830,100 87,374.06 800,000 15,124 18,050 19,300 16,800
10/12/2025 18,050 0 (0%) 6,217,600 112,796.23 1,380,000 26,220 18,050 19,300 16,800
09/12/2025 18,050 -0.4 (-2.17%) 14,056,000 254,095.81 800,000 15,200 18,450 19,700 17,200
08/12/2025 18,450 -0.2 (-1.07%) 8,077,400 148,975. 1,380,000 26,220 18,650 19,950 17,350
05/12/2025 18,650 -0.5 (-2.61%) 12,557,900 236,334.09 0 0 19,150 20,450 17,850
04/12/2025 19,150 0.6 (3.23%) 20,584,700 388,819.97 0 0 18,550 19,800 17,300
03/12/2025 18,550 0.15 (0.82%) 14,499,600 266,992.98 0 0 18,400 19,650 17,150
02/12/2025 18,400 0 (0%) 14,567,400 264,152.63 0 0 18,400 19,650 17,150
01/12/2025 18,400 -0.4 (-2.13%) 7,659,200 142,132.42 400,000 7,520 18,800 20,100 17,500
28/11/2025 18,800 0.05 (0.27%) 9,242,700 172,605.15 80,000 1,544.4 18,750 20,050 17,450
27/11/2025 18,750 -0.4 (-2.09%) 8,320,100 156,989.9 1,900,000 38,560.5 19,150 20,450 17,850
26/11/2025 19,150 0.75 (4.08%) 15,854,800 298,611.12 80,000 1,560 18,400 19,650 17,150
25/11/2025 18,400 -0.55 (-2.9%) 12,924,000 241,615.9 1,900,000 38,285 18,950 20,250 17,650
24/11/2025 18,950 -0.2 (-1.04%) 6,407,600 121,833.91 872,046 17,480.12 19,150 20,450 17,850
21/11/2025 19,150 -0.2 (-1.03%) 12,909,600 245,235.42 0 0 19,350 20,700 18,000
20/11/2025 19,350 0.3 (1.57%) 13,245,400 250,733.12 1,980,000 40,225 19,050 20,350 17,750
19/11/2025 19,050 -0.55 (-2.81%) 20,872,700 399,157.96 0 0 19,600 20,950 18,250
18/11/2025 19,600 -0.05 (-0.25%) 11,927,900 232,937.05 2,250,000 46,300 19,650 21,000 18,300
17/11/2025 19,650 0.4 (2.08%) 16,252,700 318,670.98 120,000 2,310 19,250 20,550 17,950
14/11/2025 19,250 0.25 (1.32%) 13,362,700 256,399. 0 0 19,000 20,300 17,700
13/11/2025 19,000 -0.15 (-0.78%) 10,443,300 199,809.69 0 0 19,150 20,450 17,850
12/11/2025 19,150 0.35 (1.86%) 15,067,500 288,000.35 470,000 8,416 18,800 20,100 17,500
11/11/2025 18,800 0.55 (3.01%) 12,403,700 227,728.05 0 0 18,250 19,500 17,000
10/11/2025 18,250 -0.65 (-3.44%) 11,810,800 219,501.81 350,000 7,070 18,900 20,200 17,600
07/11/2025 18,900 -0.9 (-4.55%) 19,005,100 363,308.31 0 0 19,800 21,150 18,450
06/11/2025 19,800 -0.3 (-1.49%) 12,560,600 247,219. 0 0 20,100 21,500 18,700
05/11/2025 20,100 -0.05 (-0.25%) 17,934,400 355,006.99 110,000 2,370.5 20,150 21,550 18,750
04/11/2025 20,150 1.3 (6.9%) 36,428,000 687,167.24 0 0 18,850 20,150 17,550
03/11/2025 18,850 -1.4 (-6.91%) 36,098,100 695,896.47 0 0 20,250 21,650 18,850
31/10/2025 20,250 -0.95 (-4.48%) 16,826,800 348,085.14 0 0 21,200 22,650 19,750
30/10/2025 21,200 0.25 (1.19%) 22,075,400 465,336.7 220,000 4,609 20,950 22,400 19,500
29/10/2025 20,950 -0.05 (-0.24%) 17,658,200 369,020.77 180,000 3,780 21,000 22,450 19,550
28/10/2025 21,000 0.8 (3.96%) 16,731,900 339,115.26 0 0 20,200 21,600 18,800
27/10/2025 20,200 -0.7 (-3.35%) 15,858,600 325,185.52 450,000 9,825 20,900 22,350 19,450
24/10/2025 20,900 0.85 (4.24%) 28,391,800 580,907.19 250,000 5,012.5 20,050 21,450 18,650
23/10/2025 20,050 -0.45 (-2.2%) 12,197,400 246,994.41 0 0 20,500 21,900 19,100
22/10/2025 20,500 0.5 (2.5%) 28,053,200 550,326.82 0 0 20,000 21,400 18,600
21/10/2025 20,000 -1.05 (-4.99%) 44,096,900 888,558.38 0 0 21,050 22,500 19,600
20/10/2025 21,050 -1.55 (-6.86%) 38,458,700 838,544.1 0 0 22,600 24,150 21,050
17/10/2025 22,600 0.15 (0.67%) 53,757,300 1,233,366.99 220,000 4,660 22,450 24,000 20,900
16/10/2025 22,450 1.45 (6.9%) 65,908,500 1,449,606.08 1,150,000 25,513.9 21,000 22,450 19,550
15/10/2025 21,000 0.5 (2.44%) 28,037,300 576,927.56 0 0 20,500 21,900 19,100
14/10/2025 20,500 -0.85 (-3.98%) 33,457,300 699,625.89 421,000 9,060.95 21,350 22,800 19,900
13/10/2025 21,350 0.65 (3.14%) 32,286,300 674,862.16 0 0 20,700 22,100 19,300
10/10/2025 20,700 0.15 (0.73%) 19,288,500 401,430.38 421,000 9,060.95 20,550 21,950 19,150
09/10/2025 20,550 -0.1 (-0.48%) 23,327,400 478,128.86 200,000 4,010 20,650 22,050 19,250
08/10/2025 20,650 0.05 (0.24%) 30,884,600 631,923 338,300 7,104.3 20,600 22,000 19,200
07/10/2025 20,600 -0.65 (-3.06%) 18,330,100 381,190.74 0 0 21,250 22,700 19,800
06/10/2025 21,250 1.2 (5.99%) 19,470,400 405,094.63 0 0 20,050 21,450 18,650
03/10/2025 20,050 -0.05 (-0.25%) 22,546,900 452,310.74 0 0 20,100 21,500 18,700
02/10/2025 20,100 -0.75 (-3.6%) 19,885,400 406,152.41 0 0 20,850 22,300 19,400
01/10/2025 20,850 0.15 (0.72%) 19,191,300 399,654.59 0 0 20,700 22,100 19,300
30/09/2025 20,700 -1.15 (-5.26%) 60,699,100 1,263,491.7 720,000 15,120 21,850 23,350 20,350
29/09/2025 21,850 -0.9 (-3.96%) 48,672,000 1,073,663.44 0 0 22,750 24,300 21,200
26/09/2025 22,750 -0.45 (-1.94%) 34,203,000 776,810.39 0 0 23,200 24,800 21,600
25/09/2025 23,200 -0.2 (-0.85%) 31,311,200 730,996.96 0 0 23,400 25,000 21,800
24/09/2025 23,400 0.45 (1.96%) 18,606,200 428,586.06 400,000 8,560 22,950 24,550 21,350
23/09/2025 22,950 0.35 (1.55%) 10,435,000 235,873.5 0 0 22,600 24,150 21,050
22/09/2025 22,600 -0.4 (-1.74%) 24,349,000 553,715.13 0 0 23,000 24,600 21,400
19/09/2025 23,000 0.1 (0.44%) 20,827,400 474,045.46 0 0 22,900 24,500 21,300
18/09/2025 22,900 -0.1 (-0.43%) 28,115,500 636,515.45 0 0 23,000 24,600 21,400
17/09/2025 23,000 -0.6 (-2.54%) 15,491,300 358,807.72 50,000 1,250 23,600 25,250 21,950
16/09/2025 23,600 -0.6 (-2.48%) 20,832,200 494,581.37 0 0 24,200 25,850 22,550
15/09/2025 24,200 0.15 (0.62%) 16,258,900 391,809.6 250,000 6,012.5 24,050 25,700 22,400
12/09/2025 24,050 0.55 (2.34%) 28,099,400 668,377.46 50,000 1,175 23,500 25,100 21,900
11/09/2025 23,500 0.35 (1.51%) 21,261,100 483,682.17 50,000 1,157.5 23,150 24,750 21,550
10/09/2025 23,150 -0.35 (-1.49%) 15,506,000 358,611.15 0 0 23,500 25,100 21,900
09/09/2025 23,500 0.95 (4.21%) 20,597,800 473,514.28 0 0 22,550 24,100 21,000
08/09/2025 22,550 0.25 (1.12%) 38,861,800 876,088.47 0 0 22,300 23,850 20,750
05/09/2025 22,300 -1.35 (-5.71%) 30,551,700 713,720.88 25,000 550 23,650 25,300 22,000
04/09/2025 23,650 -0.35 (-1.46%) 21,329,000 508,549.5 0 0 24,000 25,650 22,350
03/09/2025 24,000 1.2 (5.26%) 20,270,300 478,708.62 0 0 22,800 24,350 21,250
29/08/2025 22,800 -0.1 (-0.44%) 28,113,900 651,970.51 200,000 4,400 22,900 24,500 21,300
28/08/2025 22,900 0.15 (0.66%) 16,314,900 371,800.86 0 0 22,750 24,300 21,200
27/08/2025 22,750 1.45 (6.81%) 70,555,100 1,597,700.56 40,000 836 21,300 22,750 19,850
26/08/2025 21,300 0.85 (4.16%) 19,996,700 418,451.93 0 0 20,450 21,850 19,050
25/08/2025 20,450 0.3 (1.49%) 27,115,000 559,761.48 5,333,000 111,993 20,150 21,550 18,750
22/08/2025 20,150 -0.85 (-4.05%) 41,969,900 840,190.3 760,000 15,956 21,000 22,450 19,550
21/08/2025 21,000 -0.7 (-3.23%) 17,795,900 378,521.74 0 0 21,700 23,200 20,200
20/08/2025 21,700 -0.05 (-0.23%) 25,968,600 547,258.78 0 0 21,750 23,250 20,250
19/08/2025 21,750 0.6 (2.84%) 37,278,600 811,220.13 378,330 7,453.1 21,150 22,600 19,700
18/08/2025 21,150 -0.05 (-0.24%) 33,100,500 690,113.92 0 0 21,200 22,650 19,750
15/08/2025 21,200 -0.7 (-3.2%) 22,078,600 473,221.77 2,651,400 56,708.11 21,900 23,400 20,400
14/08/2025 21,900 0.3 (1.39%) 21,309,800 463,047.15 0 0 21,600 23,100 20,100
13/08/2025 21,600 0.05 (0.23%) 26,920,100 578,248.27 195,000 4,017 21,550 23,050 20,050
12/08/2025 21,550 -0.05 (-0.23%) 25,635,300 543,969.15 0 0 21,600 23,100 20,100
11/08/2025 21,600 0.2 (0.93%) 22,669,000 495,079.05 515,000 10,417 21,400 22,850 19,950
08/08/2025 21,400 0.8 (3.88%) 39,812,600 835,841.54 0 0 20,600 22,000 19,200
07/08/2025 20,600 0.45 (2.23%) 22,232,800 454,696.05 2,020,000 41,184.26 20,150 21,550 18,750
06/08/2025 20,150 0.05 (0.25%) 18,023,000 359,294.32 0 0 20,100 21,500 18,700
05/08/2025 20,100 0.1 (0.5%) 48,597,600 982,988.72 80,000 1,636 20,000 21,400 18,600
04/08/2025 20,000 0.3 (1.52%) 19,482,400 384,846.49 0 0 19,700 21,050 18,350
01/08/2025 19,700 -0.1 (-0.51%) 15,663,900 307,693.89 0 0 19,800 21,150 18,450
31/07/2025 19,800 0.5 (2.59%) 38,344,100 745,539.52 0 0 19,300 20,650 17,950
30/07/2025 19,300 -0.2 (-1.03%) 35,021,900 664,152.72 194,000 3,953.14 19,500 20,850 18,150
29/07/2025 19,500 -1.45 (-6.92%) 55,149,000 1,096,535.99 0 0 20,950 22,400 19,500
28/07/2025 20,950 1.05 (5.28%) 36,129,600 745,137.46 391,000 7,845.05 19,900 21,250 18,550
25/07/2025 19,900 0.2 (1.02%) 25,702,800 507,638.08 0 0 19,700 21,050 18,350
24/07/2025 19,700 0.4 (2.07%) 21,540,200 419,396.13 0 0 19,300 20,650 17,950
23/07/2025 19,300 -0.2 (-1.03%) 23,503,300 458,653.5 200,000 3,866.6 19,500 20,850 18,150
22/07/2025 19,500 0.6 (3.17%) 24,820,800 474,488.71 150,000 2,685 18,900 20,200 17,600
21/07/2025 18,900 -0.55 (-2.83%) 30,754,900 586,947.75 3,850,000 76,890 19,450 20,800 18,100
18/07/2025 19,450 -0.35 (-1.77%) 29,503,700 583,362.06 0 0 19,800 21,150 18,450
17/07/2025 19,800 0.8 (4.21%) 34,588,500 674,985.68 0 0 19,000 20,300 17,700
16/07/2025 19,000 0.45 (2.43%) 27,997,900 527,890.83 480,000 9,065.28 18,550 19,800 17,300
15/07/2025 18,550 0.35 (1.92%) 39,168,900 737,208.63 0 0 18,200 19,450 16,950
14/07/2025 18,200 1.15 (6.74%) 55,423,400 974,108.6 200,000 3,340 17,050 18,200 15,900

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