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 11,400 0.3 (2.7%) 967,384 11,032.34 0 0 11,100 12,700 9,500
08/01/2026 11,000 -0.3 (-2.65%) 1,360,948 15,100.33 0 0 11,300 12,900 9,700
07/01/2026 11,500 0.7 (6.48%) 1,714,844 19,292.17 0 0 10,800 12,400 9,200
06/01/2026 11,200 0.9 (8.74%) 2,438,491 26,310.94 0 0 10,300 11,800 8,800
05/01/2026 10,300 0 (0%) 617,324 6,388.38 0 0 10,300 11,800 8,800
31/12/2025 10,400 0.4 (4%) 1,330,354 13,753. 0 0 10,000 11,500 8,500
30/12/2025 10,300 0.9 (9.57%) 2,117,304 21,258.45 0 0 9,400 10,800 8,000
29/12/2025 9,700 0.5 (5.43%) 623,799 5,892.44 265,000 2,093.5 9,200 10,500 7,900
26/12/2025 9,300 0 (0%) 683,577 6,281.36 0 0 9,300 10,600 8,000
25/12/2025 9,300 0.3 (3.33%) 1,440,107 13,428.91 0 0 9,000 10,300 7,700
24/12/2025 9,200 0.6 (6.98%) 1,244,245 11,233.72 0 0 8,600 9,800 7,400
23/12/2025 8,700 -0.1 (-1.14%) 286,781 2,480.54 0 0 8,800 10,100 7,500
22/12/2025 8,900 0.1 (1.14%) 229,949 2,020.68 0 0 8,800 10,100 7,500
19/12/2025 8,900 0.3 (3.49%) 385,816 3,383.31 0 0 8,600 9,800 7,400
18/12/2025 8,800 0.2 (2.33%) 223,832 1,933.93 0 0 8,600 9,800 7,400
17/12/2025 8,600 0.2 (2.38%) 240,574 2,058.23 0 0 8,400 9,600 7,200
16/12/2025 8,600 0.3 (3.61%) 158,597 1,332.71 0 0 8,300 9,500 7,100
15/12/2025 8,300 -0.2 (-2.35%) 224,946 1,875.48 181,000 1,755.7 8,500 9,700 7,300
12/12/2025 8,500 -0.2 (-2.3%) 350,138 2,988.51 240,000 2,400 8,700 10,000 7,400
11/12/2025 8,700 -0.2 (-2.25%) 242,664 2,113.63 1,560,000 15,912 8,900 10,200 7,600
10/12/2025 8,900 0.2 (2.3%) 220,862 1,958.82 369,000 3,690 8,700 10,000 7,400
09/12/2025 8,900 -0.2 (-2.2%) 458,676 3,983.56 330,000 3,432 9,100 10,400 7,800
08/12/2025 9,000 -0.1 (-1.1%) 361,132 3,276.4 300,000 3,120 9,100 10,400 7,800
05/12/2025 9,200 0.7 (8.24%) 1,260,169 11,490.54 0 0 8,500 9,700 7,300
04/12/2025 8,400 0.1 (1.2%) 213,498 1,812.76 0 0 8,300 9,500 7,100
03/12/2025 8,300 0.2 (2.47%) 313,643 2,607.28 0 0 8,100 9,300 6,900
02/12/2025 8,200 0 (0%) 170,042 1,376.75 0 0 8,200 9,400 7,000
01/12/2025 8,200 0 (0%) 78,424 641.82 0 0 8,200 9,400 7,000
28/11/2025 8,200 0 (0%) 204,219 1,673.4 0 0 8,200 9,400 7,000
27/11/2025 8,200 -0.1 (-1.2%) 117,094 964.01 0 0 8,300 9,500 7,100
26/11/2025 8,400 0.1 (1.2%) 86,815 716.45 0 0 8,300 9,500 7,100
25/11/2025 8,200 -0.2 (-2.38%) 181,850 1,511.43 0 0 8,400 9,600 7,200
24/11/2025 8,500 0.1 (1.19%) 34,530 290.63 0 0 8,400 9,600 7,200
21/11/2025 8,400 0 (0%) 157,924 1,318.97 0 0 8,400 9,600 7,200
20/11/2025 8,400 -0.1 (-1.18%) 91,009 763.18 0 0 8,500 9,700 7,300
19/11/2025 8,400 -0.1 (-1.18%) 155,069 1,311.04 0 0 8,500 9,700 7,300
18/11/2025 8,500 -0.1 (-1.16%) 269,095 2,293.21 0 0 8,600 9,800 7,400
17/11/2025 8,800 0.3 (3.53%) 344,804 2,974.46 0 0 8,500 9,700 7,300
14/11/2025 8,400 0 (0%) 176,554 1,493.24 0 0 8,400 9,600 7,200
13/11/2025 8,400 0.1 (1.2%) 93,575 782.6 0 0 8,300 9,500 7,100
12/11/2025 8,400 0.3 (3.7%) 308,769 2,571.52 0 0 8,100 9,300 6,900
11/11/2025 8,500 0.1 (1.19%) 98,749 835.81 0 0 8,400 9,600 7,200
10/11/2025 8,500 0 (0%) 160,016 1,344.66 0 0 8,500 9,700 7,300
07/11/2025 8,500 -0.1 (-1.16%) 195,912 1,665.88 0 0 8,600 9,800 7,400
06/11/2025 8,600 0 (0%) 122,056 1,049.04 0 0 8,600 9,800 7,400
05/11/2025 8,600 0.2 (2.38%) 200,661 1,725.37 0 0 8,400 9,600 7,200
04/11/2025 8,600 0.1 (1.18%) 293,634 2,452.86 0 0 8,500 9,700 7,300
03/11/2025 8,300 -0.3 (-3.49%) 254,217 2,148.36 0 0 8,600 9,800 7,400
31/10/2025 8,600 -0.1 (-1.15%) 235,860 2,039.82 0 0 8,700 10,000 7,400
30/10/2025 8,700 0 (0%) 117,118 1,016.89 0 0 8,700 10,000 7,400
29/10/2025 8,800 0.3 (3.53%) 270,675 2,354.93 0 0 8,500 9,700 7,300
28/10/2025 8,600 0.1 (1.18%) 215,399 1,828.41 0 0 8,500 9,700 7,300
27/10/2025 8,400 0 (0%) 159,538 1,351.69 0 0 8,400 9,600 7,200
24/10/2025 8,600 0.1 (1.18%) 268,975 2,270.52 0 0 8,500 9,700 7,300
23/10/2025 8,500 0.2 (2.41%) 156,720 1,327.4 0 0 8,300 9,500 7,100
22/10/2025 8,400 0.1 (1.2%) 259,701 2,146.84 0 0 8,300 9,500 7,100
21/10/2025 8,400 -0.3 (-3.45%) 657,200 5,467.09 0 0 8,700 10,000 7,400
20/10/2025 8,400 -0.7 (-7.69%) 615,973 5,357.97 0 0 9,100 10,400 7,800
17/10/2025 9,100 0.3 (3.41%) 492,814 4,485.46 0 0 8,800 10,100 7,500
16/10/2025 9,000 0 (0%) 700,706 6,184.44 0 0 9,000 10,300 7,700
15/10/2025 9,000 -0.2 (-2.17%) 796,147 7,186.98 0 0 9,200 10,500 7,900
14/10/2025 9,100 -0.1 (-1.09%) 642,084 5,935.34 0 0 9,200 10,500 7,900
13/10/2025 9,100 -0.5 (-5.21%) 1,171,674 10,782.24 0 0 9,600 11,000 8,200
10/10/2025 9,500 -0.1 (-1.04%) 704,821 6,742.48 0 0 9,600 11,000 8,200
09/10/2025 9,600 -0.2 (-2.04%) 750,050 7,187.47 0 0 9,800 11,200 8,400
08/10/2025 9,800 -0.1 (-1.01%) 477,944 4,672.92 0 0 9,900 11,300 8,500
07/10/2025 9,700 -0.3 (-3%) 396,267 3,921.08 0 0 10,000 11,500 8,500
06/10/2025 10,100 0.4 (4.12%) 446,888 4,447.9 0 0 9,700 11,100 8,300
03/10/2025 9,600 -0.6 (-5.88%) 977,550 9,511.57 0 0 10,200 11,700 8,700
02/10/2025 10,100 -0.5 (-4.72%) 1,257,815 12,891.69 0 0 10,600 12,100 9,100
01/10/2025 10,700 0 (0%) 381,026 4,044.03 0 0 10,700 12,300 9,100
30/09/2025 10,700 -0.4 (-3.6%) 916,259 9,773.36 0 0 11,100 12,700 9,500
29/09/2025 11,000 -0.3 (-2.65%) 744,503 8,294.47 0 0 11,300 12,900 9,700
26/09/2025 11,200 0 (0%) 675,911 7,605.26 0 0 11,200 12,800 9,600
25/09/2025 11,200 0.5 (4.67%) 1,306,156 14,624.91 0 0 10,700 12,300 9,100
24/09/2025 10,900 0.1 (0.93%) 330,738 3,547.14 0 0 10,800 12,400 9,200
23/09/2025 10,700 0 (0%) 207,583 2,234.77 0 0 10,700 12,300 9,100
22/09/2025 10,800 -0.1 (-0.92%) 446,499 4,791.34 0 0 10,900 12,500 9,300
19/09/2025 10,800 0 (0%) 321,713 3,507.38 0 0 10,800 12,400 9,200
18/09/2025 11,000 0.1 (0.92%) 407,350 4,415.68 0 0 10,900 12,500 9,300
17/09/2025 10,900 -0.1 (-0.91%) 532,784 5,784.09 0 0 11,000 12,600 9,400
16/09/2025 10,900 -0.1 (-0.91%) 882,985 9,708.39 0 0 11,000 12,600 9,400
15/09/2025 11,100 0.2 (1.83%) 567,289 6,248.55 0 0 10,900 12,500 9,300
12/09/2025 11,000 0.6 (5.77%) 696,637 7,601.88 0 0 10,400 11,900 8,900
11/09/2025 10,600 -0.2 (-1.85%) 1,037,971 10,773.75 0 0 10,800 12,400 9,200
10/09/2025 10,700 -0.2 (-1.83%) 431,662 4,661.79 0 0 10,900 12,500 9,300
09/09/2025 10,900 -0.3 (-2.68%) 973,025 10,591.68 0 0 11,200 12,800 9,600
08/09/2025 11,000 -0.6 (-5.17%) 1,279,602 14,365.3 0 0 11,600 13,300 9,900
05/09/2025 11,500 0.1 (0.88%) 2,538,594 29,403.25 19,184 186.08 11,400 13,100 9,700
04/09/2025 11,500 0.2 (1.77%) 891,674 10,172.1 0 0 11,300 12,900 9,700
03/09/2025 11,500 0.4 (3.6%) 1,219,020 13,784.58 0 0 11,100 12,700 9,500
29/08/2025 11,100 0 (0%) 843,070 9,361.81 0 0 11,100 12,700 9,500
28/08/2025 11,200 0 (0%) 761,203 8,461.62 0 0 11,200 12,800 9,600
27/08/2025 11,200 0.2 (1.82%) 1,057,798 11,839.73 0 0 11,000 12,600 9,400
26/08/2025 11,300 0.5 (4.63%) 970,234 10,666.02 0 0 10,800 12,400 9,200
25/08/2025 10,900 0.1 (0.93%) 0 0 0 0 10,800 12,400 9,200
22/08/2025 11,000 0.2 (1.85%) 1,619,304 17,433.47 0 0 10,800 12,400 9,200
21/08/2025 10,800 -0.2 (-1.82%) 985,894 10,643.08 0 0 11,000 12,600 9,400
20/08/2025 11,000 -0.9 (-7.56%) 3,551,695 39,139.61 0 0 11,900 13,600 10,200
19/08/2025 11,700 -0.5 (-4.1%) 3,303,160 39,196.66 0 0 12,200 14,000 10,400
18/08/2025 12,400 0.9 (7.83%) 1,961,457 23,916.73 0 0 11,500 13,200 9,800
15/08/2025 11,700 0.7 (6.36%) 2,890,940 33,337.47 0 0 11,000 12,600 9,400
14/08/2025 11,200 0 (0%) 1,793,781 19,774.36 0 0 11,200 12,800 9,600
13/08/2025 11,300 -0.3 (-2.59%) 2,377,755 26,587.86 0 0 11,600 13,300 9,900
12/08/2025 11,500 0.6 (5.5%) 3,209,504 37,227.67 0 0 10,900 12,500 9,300
11/08/2025 11,100 1.4 (14.43%) 2,119,969 23,212.44 0 0 9,700 11,100 8,300
08/08/2025 9,800 0.2 (2.08%) 2,013,539 19,485.18 0 0 9,600 11,000 8,200
07/08/2025 9,700 0.1 (1.04%) 1,368,879 13,170.94 0 0 9,600 11,000 8,200
06/08/2025 9,700 0.3 (3.19%) 1,940,056 18,645.16 0 0 9,400 10,800 8,000
05/08/2025 9,200 0.5 (5.75%) 3,422,798 32,211.15 0 0 8,700 10,000 7,400
04/08/2025 8,900 0.1 (1.14%) 1,188,493 10,339.27 0 0 8,800 10,100 7,500
01/08/2025 8,700 0.1 (1.16%) 1,224,746 10,727.88 0 0 8,600 9,800 7,400
31/07/2025 8,700 0 (0%) 1,434,734 12,387.44 0 0 8,700 10,000 7,400
30/07/2025 8,800 -0.3 (-3.3%) 1,279,692 11,118.71 0 0 9,100 10,400 7,800
29/07/2025 8,700 -0.1 (-1.14%) 2,812,222 25,451.04 0 0 8,800 10,100 7,500
28/07/2025 9,000 0.4 (4.65%) 1,990,632 17,488.92 0 0 8,600 9,800 7,400
25/07/2025 8,600 0 (0%) 916,663 7,871.69 0 0 8,600 9,800 7,400
24/07/2025 8,600 -0.1 (-1.15%) 545,363 4,699.95 0 0 8,700 10,000 7,400
23/07/2025 8,700 0.2 (2.35%) 1,009,072 8,782.6 0 0 8,500 9,700 7,300
22/07/2025 8,700 0.1 (1.16%) 642,809 5,483.29 0 0 8,600 9,800 7,400
21/07/2025 8,500 -0.4 (-4.49%) 1,222,784 10,486.77 0 0 8,900 10,200 7,600
18/07/2025 8,800 0 (0%) 1,417,026 12,649.63 0 0 8,800 10,100 7,500
17/07/2025 9,000 0.5 (5.88%) 1,685,540 14,832.47 0 0 8,500 9,700 7,300
16/07/2025 8,600 0.3 (3.61%) 1,469,175 12,530.42 0 0 8,300 9,500 7,100
15/07/2025 8,300 0.1 (1.22%) 659,147 5,477.13 0 0 8,200 9,400 7,000
14/07/2025 8,300 0.1 (1.22%) 626,206 5,145.07 0 0 8,200 9,400 7,000
11/07/2025 8,300 0.1 (1.22%) 744,263 6,101.55 0 0 8,200 9,400 7,000
10/07/2025 8,300 0 (0%) 786,793 6,458.49 0 0 8,300 9,500 7,100
09/07/2025 8,300 0.1 (1.22%) 931,344 7,768.67 0 0 8,200 9,400 7,000

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