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 97,400 0.9 (0.93%) 10,048,700 986,343.48 246,000 24,346.17 96,500 103,200 89,800
08/01/2026 96,500 -1 (-1.03%) 5,576,200 540,879.91 411,750 41,229.98 97,500 104,300 90,700
07/01/2026 97,500 3.5 (3.72%) 11,427,400 1,099,661.93 536,400 51,661.76 94,000 100,500 87,500
06/01/2026 94,000 -1 (-1.05%) 5,397,500 508,195.57 180,000 16,953.84 95,000 101,600 88,400
05/01/2026 95,000 -0.8 (-0.84%) 7,029,300 663,184.12 100,000 9,434.6 95,800 102,500 89,100
31/12/2025 95,800 -0.7 (-0.73%) 3,082,600 295,698.93 0 0 96,500 103,200 89,800
30/12/2025 96,500 2.2 (2.33%) 7,271,200 697,621.61 276,700 26,561.2 94,300 100,900 87,700
29/12/2025 94,300 1.8 (1.95%) 6,300,900 592,383.41 60,000 5,661.6 92,500 98,900 86,100
26/12/2025 92,500 -0.5 (-0.54%) 6,612,400 608,526.14 1,110,000 108,664 93,000 99,500 86,500
25/12/2025 93,000 -0.6 (-0.64%) 4,565,200 426,364.85 333,000 31,968 93,600 100,100 87,100
24/12/2025 93,600 -0.4 (-0.43%) 3,901,500 365,736.04 58,000 5,568 94,000 100,500 87,500
23/12/2025 94,000 0.3 (0.32%) 6,006,900 567,154.97 1,635,295 162,181.3 93,700 100,200 87,200
22/12/2025 93,700 -0.2 (-0.21%) 6,142,400 576,494.73 800,000 72,967.84 93,900 100,400 87,400
19/12/2025 93,900 -0.5 (-0.53%) 4,492,600 422,714.34 800,400 74,146.66 94,400 101,000 87,800
18/12/2025 94,400 -1.5 (-1.56%) 4,115,500 387,887.18 0 0 95,900 102,600 89,200
17/12/2025 95,900 1 (1.05%) 4,967,800 474,447.52 639,000 64,808.5 94,900 101,500 88,300
16/12/2025 94,900 1.1 (1.17%) 6,295,300 589,046.25 0 0 93,800 100,300 87,300
15/12/2025 93,800 0.1 (0.11%) 3,524,800 330,986.7 0 0 93,700 100,200 87,200
12/12/2025 93,700 -2.3 (-2.4%) 5,519,800 524,099.1 100,000 9,000 96,000 102,700 89,300
11/12/2025 96,000 0.4 (0.42%) 5,201,600 500,054.64 634,100 60,993.92 95,600 102,200 89,000
10/12/2025 95,600 -1.3 (-1.34%) 3,894,100 374,755.94 103,000 9,849.17 96,900 103,600 90,200
09/12/2025 96,900 1.4 (1.47%) 9,961,500 949,119.94 1,099,000 111,906.34 95,500 102,100 88,900
08/12/2025 95,500 -0.7 (-0.73%) 5,278,600 507,568.19 321,000 30,933.76 96,200 102,900 89,500
05/12/2025 96,200 -1.3 (-1.33%) 5,062,500 489,027.6 1,020,000 92,786 97,500 104,300 90,700
04/12/2025 97,500 0.9 (0.93%) 7,387,500 720,518.45 882,000 89,650 96,600 103,300 89,900
03/12/2025 96,600 0 (0%) 6,475,300 623,153.02 80,000 7,600 96,600 103,300 89,900
02/12/2025 96,600 0 (0%) 5,560,800 533,838.9 0 0 96,600 103,300 89,900
01/12/2025 96,600 0.5 (0.52%) 3,125,100 303,070.32 1,862,875 172,571.03 96,100 102,800 89,400
28/11/2025 97,100 -2.4 (-2.41%) 6,210,400 608,272.44 1,894,000 191,788 99,500 106,400 92,600
27/11/2025 99,500 0.5 (0.51%) 4,780,500 473,205.54 1,565,000 160,573.68 99,000 105,900 92,100
26/11/2025 99,000 -0.7 (-0.7%) 5,830,900 579,803.48 1,784,815 180,475.01 99,700 106,600 92,800
25/11/2025 99,700 -0.5 (-0.5%) 4,494,900 447,612.24 1,944,000 205,507.7 100,200 107,200 93,200
24/11/2025 100,200 -0.6 (-0.6%) 5,061,800 507,096.48 1,220,000 130,150.88 100,800 107,800 93,800
21/11/2025 100,800 1.8 (1.82%) 7,936,900 787,579.08 0 0 99,000 105,900 92,100
20/11/2025 99,000 1 (1.02%) 4,593,100 454,368.43 757,315 76,115.45 98,000 104,800 91,200
19/11/2025 98,000 -2 (-2%) 5,169,300 509,539.57 2,453,593 257,737.67 100,000 107,000 93,000
18/11/2025 100,000 -1 (-0.99%) 6,500,100 648,329.34 160,000 16,153.68 101,000 108,000 94,000
17/11/2025 101,000 1 (1%) 5,585,100 564,373.84 2,720,000 285,937.95 100,000 107,000 93,000
14/11/2025 100,000 1.1 (1.11%) 4,699,900 468,606.58 1,535,000 154,042.3 98,900 105,800 92,000
13/11/2025 98,900 -1.7 (-1.69%) 4,757,400 473,024.63 5,467,000 578,145.2 100,600 107,600 93,600
12/11/2025 100,600 4.5 (4.68%) 6,635,300 654,323.4 30,000 3,000 96,100 102,800 89,400
11/11/2025 96,100 -0.1 (-0.1%) 6,624,200 641,235.88 667,500 64,994.61 96,200 102,900 89,500
10/11/2025 96,200 -4.8 (-4.75%) 10,072,600 990,518.68 1,786,000 188,106 101,000 108,000 94,000
07/11/2025 101,000 0.8 (0.8%) 5,863,600 590,798.1 161,500 16,272.26 100,200 107,200 93,200
06/11/2025 100,200 -0.7 (-0.69%) 6,751,800 679,930.14 20,000 2,060 100,900 107,900 93,900
05/11/2025 100,900 -2.4 (-2.32%) 11,741,500 1,183,615.94 1,518,000 160,323 103,300 110,500 96,100
04/11/2025 103,300 -1.7 (-1.62%) 10,620,700 1,096,453.13 7,037,900 730,128.12 105,000 112,300 97,700
03/11/2025 105,000 1.1 (1.06%) 20,963,600 2,212,582.19 0 0 103,900 111,100 96,700
31/10/2025 103,900 1.2 (1.17%) 14,827,100 1,525,955.42 2,444,000 259,699.6 102,700 109,800 95,600
30/10/2025 102,700 1 (0.98%) 9,730,600 999,292.54 20,000 2,036 101,700 108,800 94,600
29/10/2025 101,700 -0.5 (-0.49%) 9,302,800 951,080.13 20,000 2,024 102,200 109,300 95,100
28/10/2025 102,200 4.2 (4.29%) 20,912,700 2,118,321.99 6,370,000 624,561.34 98,000 104,800 91,200
27/10/2025 98,000 0.3 (0.31%) 12,897,800 1,273,141.46 0 0 97,700 104,500 90,900
24/10/2025 97,700 2.7 (2.84%) 13,759,100 1,332,973.87 1,500,000 146,250 95,000 101,600 88,400
23/10/2025 95,000 -2 (-2.06%) 6,647,600 636,243.87 2,324,300 213,342.75 97,000 103,700 90,300
22/10/2025 97,000 4 (4.3%) 18,311,100 1,772,599.34 988,310 95,158.1 93,000 99,500 86,500
21/10/2025 93,000 6 (6.9%) 19,520,200 1,783,240.92 2,130,700 187,501.49 87,000 93,000 81,000
20/10/2025 87,000 -1.1 (-1.25%) 14,580,300 1,297,410.07 75,000 6,750 88,100 94,200 82,000
17/10/2025 88,100 -1.7 (-1.89%) 8,374,400 751,136.26 355,000 34,080 89,800 96,000 83,600
16/10/2025 89,800 0.2 (0.22%) 7,928,500 715,138.13 75,000 6,750 89,600 95,800 83,400
15/10/2025 89,600 -2.8 (-3.03%) 18,738,600 1,701,788.58 0 0 92,400 98,800 86,000
14/10/2025 92,400 -1.6 (-1.7%) 12,659,600 1,176,345.73 253,950 24,125.25 94,000 100,500 87,500
13/10/2025 94,000 -2.1 (-2.19%) 7,915,000 744,928.9 3,239,145 307,814.67 96,100 102,800 89,400
10/10/2025 96,100 1.9 (2.02%) 8,587,700 822,279.98 0 0 94,200 100,700 87,700
09/10/2025 94,200 -0.3 (-0.32%) 5,716,300 537,906.8 1,400,000 136,631.5 94,500 101,100 87,900
08/10/2025 94,500 -1 (-1.05%) 5,132,100 490,777.93 1,160,000 115,941.85 95,500 102,100 88,900
07/10/2025 95,500 0 (0%) 5,997,500 574,781.26 1,338,000 128,997.55 95,500 102,100 88,900
06/10/2025 95,500 2.1 (2.25%) 6,580,000 625,656.96 4,598,000 430,527 93,400 99,900 86,900
03/10/2025 93,400 1.3 (1.41%) 7,681,300 715,572.82 0 0 92,100 98,500 85,700
02/10/2025 92,100 -1.3 (-1.39%) 7,933,800 734,533.13 2,359,000 225,458.72 93,400 99,900 86,900
01/10/2025 93,400 0.4 (0.43%) 7,405,100 689,477.8 0 0 93,000 99,500 86,500
30/09/2025 93,000 -2.5 (-2.62%) 12,018,800 1,125,538.28 1,875,400 181,576.92 95,500 102,100 88,900
29/09/2025 95,500 -2 (-2.05%) 10,430,900 1,003,034.53 1,090,000 109,072 97,500 104,300 90,700
26/09/2025 97,500 -0.5 (-0.51%) 8,080,800 791,211.01 1,000,000 98,109 98,000 104,800 91,200
25/09/2025 98,000 -1.5 (-1.51%) 8,627,700 847,214.63 1,181,000 122,241 99,500 106,400 92,600
24/09/2025 99,500 1.5 (1.53%) 7,421,100 727,522.92 290,000 28,416.52 98,000 104,800 91,200
23/09/2025 98,000 -1.7 (-1.71%) 18,291,200 1,801,421.49 2,118,145 214,595.73 99,700 106,600 92,800
22/09/2025 99,700 -3.3 (-3.2%) 16,280,200 1,634,887.53 834,000 83,487.95 103,000 110,200 95,800
19/09/2025 103,000 0 (0%) 23,514,300 2,404,037 646,500 67,718.25 103,000 110,200 95,800
18/09/2025 103,000 -2.5 (-2.37%) 8,198,400 852,450.79 3,567,600 384,420.04 105,500 112,800 98,200
17/09/2025 105,500 2 (1.93%) 20,018,000 2,125,202.91 1,496,500 159,159.75 103,500 110,700 96,300
16/09/2025 103,500 1.6 (1.57%) 17,531,600 1,810,267.51 448,400 46,300.44 101,900 109,000 94,800
15/09/2025 101,900 0.3 (0.3%) 14,123,100 1,441,534.2 21,000 1,984.5 101,600 108,700 94,500
12/09/2025 101,600 -0.4 (-0.39%) 7,447,000 757,087.4 1,415,000 149,519 102,000 109,100 94,900
11/09/2025 102,000 0.8 (0.79%) 7,414,200 753,322.38 0 0 101,200 108,200 94,200
10/09/2025 101,200 -0.9 (-0.88%) 5,498,500 558,736.63 2,831,700 295,892.29 102,100 109,200 95,000
09/09/2025 102,100 0.2 (0.2%) 6,460,700 658,074.55 1,365,000 139,251.15 101,900 109,000 94,800
08/09/2025 101,900 -1.5 (-1.45%) 10,600,300 1,086,144.75 3,636,800 373,561.57 103,400 110,600 96,200
05/09/2025 103,400 -1.6 (-1.52%) 8,807,800 917,891.77 1,925,100 205,814.7 105,000 112,300 97,700
04/09/2025 105,000 1.8 (1.74%) 11,033,600 1,154,720.69 4,617,200 489,131.47 103,200 110,400 96,000
03/09/2025 103,200 1.6 (1.57%) 9,744,200 988,578.69 2,290,000 235,418.87 101,600 108,700 94,500
29/08/2025 101,600 -2.9 (-2.78%) 11,090,200 1,141,797.6 806,000 87,048 104,500 111,800 97,200
28/08/2025 104,500 -0.5 (-0.48%) 6,280,200 655,589.69 1,223,400 121,116.6 105,000 112,300 97,700
27/08/2025 105,000 5 (5%) 19,436,400 2,022,350.4 293,000 30,530.6 100,000 107,000 93,000
26/08/2025 100,000 1.2 (1.21%) 5,812,500 574,542.5 0 0 98,800 105,700 91,900
25/08/2025 98,800 -0.2 (-0.2%) 6,736,000 673,759.89 1,055,000 105,500 99,000 105,900 92,100
22/08/2025 99,000 -2.7 (-2.65%) 7,212,000 718,893.16 0 0 101,700 108,800 94,600
21/08/2025 101,700 4 (4.09%) 12,624,800 1,257,879.64 452,200 45,783.44 97,700 104,500 90,900
20/08/2025 97,700 -2.6 (-2.59%) 19,969,500 1,974,324.52 0 0 100,300 107,300 93,300
19/08/2025 100,300 -0.2 (-0.2%) 9,153,600 919,762.66 0 0 100,500 107,500 93,500
18/08/2025 100,500 -0.9 (-0.89%) 11,392,300 1,152,176.64 0 0 101,400 108,400 94,400
15/08/2025 101,400 -2.4 (-2.31%) 18,622,300 1,909,038.04 30,000 3,255 103,800 111,000 96,600
14/08/2025 103,800 -1.3 (-1.24%) 17,905,400 1,865,288.52 0 0 105,100 112,400 97,800
13/08/2025 105,100 -2.4 (-2.23%) 21,845,000 2,307,481.78 419,000 46,928 107,500 115,000 100,000
12/08/2025 107,500 1.1 (1.03%) 11,011,800 1,181,100.03 0 0 106,400 113,800 99,000
11/08/2025 106,400 0.8 (0.76%) 10,278,500 1,100,291.44 0 0 105,600 112,900 98,300
08/08/2025 105,600 -0.6 (-0.56%) 9,184,800 969,065.95 763,000 83,930 106,200 113,600 98,800
07/08/2025 106,200 1.3 (1.24%) 9,565,800 1,014,348.9 1,653,000 180,145.05 104,900 112,200 97,600
06/08/2025 104,900 -0.9 (-0.85%) 11,814,200 1,240,560.18 896,000 95,081.39 105,800 113,200 98,400
05/08/2025 105,800 -0.8 (-0.75%) 11,395,000 1,216,849.5 867,000 92,189.8 106,600 114,000 99,200
04/08/2025 106,600 -0.4 (-0.37%) 4,617,800 488,074.57 935,000 100,045 107,000 114,400 99,600
01/08/2025 107,000 3 (2.88%) 10,891,500 1,126,293.68 1,095,000 118,143.56 104,000 111,200 96,800
31/07/2025 104,000 -2.1 (-1.98%) 8,944,200 934,025.28 40,000 4,540 106,100 113,500 98,700
30/07/2025 106,100 0.1 (0.09%) 7,488,200 797,312.07 0 0 106,000 113,400 98,600
29/07/2025 106,000 -5.3 (-4.76%) 16,059,500 1,750,574.74 730,000 83,950 111,300 119,000 103,600
28/07/2025 111,300 0.6 (0.54%) 7,611,000 844,395.55 0 0 110,700 118,400 103,000
25/07/2025 110,700 -0.4 (-0.36%) 5,137,000 568,939.81 0 0 111,100 118,800 103,400
24/07/2025 111,100 -0.7 (-0.63%) 6,420,800 714,244.32 180,000 19,854 111,800 119,600 104,000
23/07/2025 111,800 -0.3 (-0.27%) 4,795,100 537,258.56 0 0 112,100 119,900 104,300
22/07/2025 112,100 1.8 (1.63%) 6,889,600 764,175.07 214,500 23,682.95 110,300 118,000 102,600
21/07/2025 110,300 0.7 (0.64%) 7,563,700 842,927.35 1,202,300 135,705.57 109,600 117,200 102,000
18/07/2025 126,000 -1 (-0.79%) 6,494,600 822,800.73 501,200 64,164.44 127,000 135,800 118,200
17/07/2025 127,000 0.7 (0.55%) 8,334,200 1,060,757.91 677,000 88,010 126,300 135,100 117,500
16/07/2025 126,300 0.3 (0.24%) 5,063,000 637,797.98 0 0 126,000 134,800 117,200
15/07/2025 126,000 -1.1 (-0.87%) 5,600,000 710,384.89 85,000 10,055.5 127,100 135,900 118,300
14/07/2025 127,100 0.5 (0.39%) 5,978,400 756,952.93 1,759,000 224,731 126,600 135,400 117,800
11/07/2025 126,600 2.7 (2.18%) 10,736,000 1,356,805.02 260,700 32,947.01 123,900 132,500 115,300

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