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 95,800 0.1 (0.1%) 771,479 73,250.8 0 0 95,700 110,000 81,400
29/01/2026 96,000 0.6 (0.63%) 676,914 64,802.83 0 0 95,400 109,700 81,100
28/01/2026 94,000 3 (3.3%) 1,354,109 129,138.72 0 0 91,000 104,600 77,400
27/01/2026 92,900 1.3 (1.42%) 695,301 63,282.74 0 0 91,600 105,300 77,900
26/01/2026 92,500 3.4 (3.82%) 886,259 81,170.43 0 0 89,100 102,400 75,800
23/01/2026 90,800 -4.5 (-4.72%) 1,009,716 89,949.96 0 0 95,300 109,500 81,100
22/01/2026 95,500 -5.3 (-5.26%) 1,703,030 162,263.96 0 0 100,800 115,900 85,700
21/01/2026 102,500 6.9 (7.22%) 1,862,092 187,783.53 0 0 95,600 109,900 81,300
20/01/2026 99,300 11 (12.46%) 2,170,950 207,626.28 0 0 88,300 101,500 75,100
19/01/2026 87,000 9.6 (12.4%) 1,495,650 132,125.59 0 0 77,400 89,000 65,800
16/01/2026 79,600 10.3 (14.86%) 2,072,983 160,486.16 0 0 69,300 79,600 59,000
15/01/2026 69,000 1.5 (2.22%) 365,844 25,359.13 0 0 67,500 77,600 57,400
14/01/2026 67,500 -0.9 (-1.32%) 551,687 37,230.55 0 0 68,400 78,600 58,200
13/01/2026 68,300 -2.9 (-4.07%) 280,706 19,209.38 0 0 71,200 81,800 60,600
12/01/2026 70,000 3.2 (4.79%) 781,207 55,612.28 0 0 66,800 76,800 56,800
09/01/2026 66,600 1.4 (2.15%) 467,475 31,217.75 0 0 65,200 74,900 55,500
08/01/2026 62,100 -1.1 (-1.74%) 608,227 39,677.11 0 0 63,200 72,600 53,800
07/01/2026 63,900 0.1 (0.16%) 140,317 8,865.65 0 0 63,800 73,300 54,300
06/01/2026 63,000 -0.1 (-0.16%) 155,450 9,922.25 0 0 63,100 72,500 53,700
05/01/2026 63,000 -0.9 (-1.41%) 82,791 5,224.37 0 0 63,900 73,400 54,400
31/12/2025 63,500 1.4 (2.25%) 1,140,230 72,909.72 0 0 62,100 71,400 52,800
30/12/2025 62,000 0.6 (0.98%) 142,157 8,825.78 0 0 61,400 70,600 52,200
29/12/2025 61,900 1.5 (2.48%) 77,463 4,753.62 0 0 60,400 69,400 51,400
26/12/2025 61,000 -0.9 (-1.45%) 195,150 11,782.91 0 0 61,900 71,100 52,700
25/12/2025 61,500 -0.5 (-0.81%) 60,297 3,733.71 0 0 62,000 71,300 52,700
24/12/2025 61,900 -0.3 (-0.48%) 80,009 4,963.53 0 0 62,200 71,500 52,900
23/12/2025 62,000 -0.2 (-0.32%) 84,185 5,234.58 0 0 62,200 71,500 52,900
22/12/2025 62,800 0 (0%) 31,991 1,991.25 0 0 62,800 72,200 53,400
19/12/2025 62,300 0.3 (0.48%) 46,156 2,897.44 0 0 62,000 71,300 52,700
18/12/2025 61,900 0 (0%) 45,855 2,844.45 0 0 61,900 71,100 52,700
17/12/2025 62,200 1.1 (1.8%) 13,290 822.15 0 0 61,100 70,200 52,000
16/12/2025 61,400 -0.1 (-0.16%) 66,968 4,093.49 0 0 61,500 70,700 52,300
15/12/2025 61,700 0.2 (0.33%) 43,160 2,656.12 0 0 61,500 70,700 52,300
12/12/2025 61,200 -0.9 (-1.45%) 128,656 7,916.19 0 0 62,100 71,400 52,800
11/12/2025 62,500 0 (0%) 97,395 6,052.71 0 0 62,500 71,800 53,200
10/12/2025 62,500 -1.2 (-1.88%) 52,980 3,313.11 0 0 63,700 73,200 54,200
09/12/2025 62,800 -2.5 (-3.83%) 137,809 8,783.46 0 0 65,300 75,000 55,600
08/12/2025 64,600 -1.9 (-2.86%) 96,059 6,275.65 0 0 66,500 76,400 56,600
05/12/2025 66,300 0.4 (0.61%) 207,841 13,819.71 0 0 65,900 75,700 56,100
04/12/2025 64,900 0.8 (1.25%) 292,121 19,245.88 0 0 64,100 73,700 54,500
03/12/2025 64,000 2.6 (4.23%) 302,698 19,416.49 0 0 61,400 70,600 52,200
02/12/2025 61,300 -0.8 (-1.29%) 13,493 828.04 0 0 62,100 71,400 52,800
01/12/2025 62,200 -0.4 (-0.64%) 22,066 1,370.17 0 0 62,600 71,900 53,300
28/11/2025 62,000 0 (0%) 33,658 2,105.66 0 0 62,000 71,300 52,700
27/11/2025 62,000 0.4 (0.65%) 36,800 2,281.13 0 0 61,600 70,800 52,400
26/11/2025 61,700 0.3 (0.49%) 30,483 1,876.4 0 0 61,400 70,600 52,200
25/11/2025 61,400 0.5 (0.82%) 40,078 2,460.95 0 0 60,900 70,000 51,800
24/11/2025 61,000 0.2 (0.33%) 25,392 1,547.12 0 0 60,800 69,900 51,700
21/11/2025 61,000 -0.3 (-0.49%) 39,879 2,423.52 0 0 61,300 70,400 52,200
20/11/2025 61,000 -0.3 (-0.49%) 27,997 1,716.83 0 0 61,300 70,400 52,200
19/11/2025 61,300 -0.1 (-0.16%) 16,854 1,034.08 0 0 61,400 70,600 52,200
18/11/2025 61,700 0.4 (0.65%) 24,475 1,502.75 0 0 61,300 70,400 52,200
17/11/2025 61,600 0.3 (0.49%) 26,023 1,596.65 0 0 61,300 70,400 52,200
14/11/2025 61,000 -0.5 (-0.81%) 42,160 2,583. 0 0 61,500 70,700 52,300
13/11/2025 61,800 -0.5 (-0.8%) 15,747 967.82 0 0 62,300 71,600 53,000
12/11/2025 61,800 1.6 (2.66%) 84,905 5,285.29 0 0 60,200 69,200 51,200
11/11/2025 60,400 -0.9 (-1.47%) 167,309 10,066.85 0 0 61,300 70,400 52,200
10/11/2025 61,000 -0.9 (-1.45%) 49,066 3,009.17 0 0 61,900 71,100 52,700
07/11/2025 62,000 -0.9 (-1.43%) 161,012 9,968.92 0 0 62,900 72,300 53,500
06/11/2025 63,100 0.3 (0.48%) 74,712 4,697.57 0 0 62,800 72,200 53,400
05/11/2025 63,900 0.9 (1.43%) 97,685 6,138.05 0 0 63,000 72,400 53,600
04/11/2025 63,500 -1.4 (-2.16%) 97,515 6,146.08 0 0 64,900 74,600 55,200
03/11/2025 64,000 -1.3 (-1.99%) 89,853 5,828.13 0 0 65,300 75,000 55,600
31/10/2025 64,200 -3.4 (-5.03%) 217,842 14,236.2 0 0 67,600 77,700 57,500
30/10/2025 67,800 0 (0%) 64,544 4,365.84 0 0 67,800 77,900 57,700
29/10/2025 67,500 2.6 (4.01%) 391,673 26,536.37 0 0 64,900 74,600 55,200
28/10/2025 65,000 0.4 (0.62%) 109,500 7,107.91 0 0 64,600 74,200 55,000
27/10/2025 64,100 0 (0%) 92,231 5,961.12 0 0 64,100 73,700 54,500
24/10/2025 64,200 0 (0%) 39,879 2,556.03 0 0 64,200 73,800 54,600
23/10/2025 63,900 -0.9 (-1.39%) 42,831 2,748.22 0 0 64,800 74,500 55,100
22/10/2025 64,800 1.3 (2.05%) 56,595 3,665.86 0 0 63,500 73,000 54,000
21/10/2025 64,000 2 (3.23%) 194,122 12,329.73 0 0 62,000 71,300 52,700
20/10/2025 61,300 -0.4 (-0.65%) 75,747 4,694.92 0 0 61,700 70,900 52,500
17/10/2025 61,000 -0.1 (-0.16%) 20,291 1,252.05 0 0 61,100 70,200 52,000
16/10/2025 61,400 0 (0%) 54,996 3,360.37 0 0 61,400 70,600 52,200
15/10/2025 61,500 -1.4 (-2.23%) 130,412 8,002.13 0 0 62,900 72,300 53,500
14/10/2025 61,000 -3 (-4.69%) 215,406 13,550.53 0 0 64,000 73,600 54,400
13/10/2025 64,200 -0.2 (-0.31%) 55,915 3,580.89 0 0 64,400 74,000 54,800
10/10/2025 64,400 0 (0%) 64,192 4,130.87 0 0 64,400 74,000 54,800
09/10/2025 64,000 -0.8 (-1.23%) 71,699 4,618.16 0 0 64,800 74,500 55,100
08/10/2025 64,700 0.5 (0.78%) 36,769 2,382.37 0 0 64,200 73,800 54,600
07/10/2025 64,300 -0.4 (-0.62%) 22,208 1,426.1 0 0 64,700 74,400 55,000
06/10/2025 64,900 0.9 (1.41%) 43,780 2,830.78 0 0 64,000 73,600 54,400
03/10/2025 64,000 -0.1 (-0.16%) 25,558 1,634.89 0 0 64,100 73,700 54,500
02/10/2025 64,000 -0.4 (-0.62%) 14,620 937.08 0 0 64,400 74,000 54,800
01/10/2025 64,500 0.3 (0.47%) 32,885 2,116.87 0 0 64,200 73,800 54,600
30/09/2025 64,100 -0.2 (-0.31%) 69,020 4,428.52 0 0 64,300 73,900 54,700
29/09/2025 64,500 0 (0%) 55,360 3,562.28 0 0 64,500 74,100 54,900
26/09/2025 64,400 -0.7 (-1.08%) 52,962 3,417.58 0 0 65,100 74,800 55,400
25/09/2025 64,800 -1 (-1.52%) 142,292 9,257.67 0 0 65,800 75,600 56,000
24/09/2025 66,500 0.1 (0.15%) 48,741 3,206.64 0 0 66,400 76,300 56,500
23/09/2025 65,900 -0.7 (-1.05%) 56,943 3,782.93 0 0 66,600 76,500 56,700
22/09/2025 66,100 -2.3 (-3.36%) 71,276 4,748.69 0 0 68,400 78,600 58,200
19/09/2025 67,900 -0.6 (-0.88%) 88,205 6,032.3 0 0 68,500 78,700 58,300
18/09/2025 68,800 0 (0%) 77,016 5,277.33 0 0 68,800 79,100 58,500
17/09/2025 69,000 1.7 (2.53%) 241,358 16,597.04 0 0 67,300 77,300 57,300
16/09/2025 67,300 0.3 (0.45%) 91,834 6,178.49 0 0 67,000 77,000 57,000
15/09/2025 67,000 1 (1.52%) 78,894 5,283.14 0 0 66,000 75,900 56,100
12/09/2025 66,300 0.1 (0.15%) 46,124 3,046.13 0 0 66,200 76,100 56,300
11/09/2025 66,500 0.2 (0.3%) 83,061 5,500.27 0 0 66,300 76,200 56,400
10/09/2025 66,400 0.2 (0.3%) 23,132 1,533.85 0 0 66,200 76,100 56,300
09/09/2025 66,500 0.3 (0.45%) 65,279 4,322.4 0 0 66,200 76,100 56,300
08/09/2025 66,100 -0.8 (-1.2%) 80,639 5,337.23 0 0 66,900 76,900 56,900
05/09/2025 66,800 -0.4 (-0.6%) 87,712 5,866.87 0 0 67,200 77,200 57,200
04/09/2025 67,200 0.2 (0.3%) 53,261 3,581.16 0 0 67,000 77,000 57,000
03/09/2025 67,500 1.1 (1.66%) 78,082 5,230.79 0 0 66,400 76,300 56,500
29/08/2025 67,000 0 (0%) 98,099 6,511.8 0 0 67,000 77,000 57,000
28/08/2025 67,100 -0.8 (-1.18%) 129,552 8,680.66 0 0 67,900 78,000 57,800
27/08/2025 67,300 0.7 (1.05%) 164,216 11,156.25 0 0 66,600 76,500 56,700
26/08/2025 67,800 0.4 (0.59%) 107,763 7,176.83 0 0 67,400 77,500 57,300
25/08/2025 66,500 -0.9 (-1.34%) 80,172 5,406.04 0 0 67,400 77,500 57,300
22/08/2025 67,100 -0.4 (-0.59%) 157,875 10,646.92 0 0 67,500 77,600 57,400
21/08/2025 68,300 2 (3.02%) 227,489 15,351.42 0 0 66,300 76,200 56,400
20/08/2025 66,500 -1.6 (-2.35%) 248,259 16,467.16 0 0 68,100 78,300 57,900
19/08/2025 68,000 -0.5 (-0.73%) 165,777 11,288.67 0 0 68,500 78,700 58,300
18/08/2025 68,300 -2.7 (-3.8%) 252,507 17,294.68 0 0 71,000 81,600 60,400
15/08/2025 69,700 -2.5 (-3.46%) 255,827 18,164.38 0 0 72,200 83,000 61,400
14/08/2025 72,000 -1.1 (-1.5%) 241,003 17,400.49 0 0 73,100 84,000 62,200
13/08/2025 72,700 -0.7 (-0.95%) 203,148 14,854.63 0 0 73,400 84,400 62,400
12/08/2025 73,100 -0.9 (-1.22%) 351,867 25,838.73 0 0 74,000 85,100 62,900
11/08/2025 74,400 0.6 (0.81%) 249,062 18,421.34 0 0 73,800 84,800 62,800
08/08/2025 73,600 -0.5 (-0.67%) 94,675 6,984.52 0 0 74,100 85,200 63,000
07/08/2025 74,500 2.6 (3.62%) 258,439 19,138.62 0 0 71,900 82,600 61,200
06/08/2025 72,500 0.5 (0.69%) 127,469 9,169.7 0 0 72,000 82,800 61,200
05/08/2025 71,800 -0.4 (-0.55%) 143,493 10,327.71 0 0 72,200 83,000 61,400
04/08/2025 72,000 0.1 (0.14%) 96,176 6,940.25 0 0 71,900 82,600 61,200
01/08/2025 72,100 0.2 (0.28%) 100,010 7,194.07 0 0 71,900 82,600 61,200

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