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 11,200 -0.8 (-6.67%) 8,035,600 91,331.3 0 0 12,000 12,800 11,200
08/01/2026 12,000 -0.25 (-2.04%) 1,409,600 17,094.48 0 0 12,250 13,100 11,400
07/01/2026 12,250 0.2 (1.66%) 1,380,900 16,750.98 0 0 12,050 12,850 11,250
06/01/2026 12,050 0.25 (2.12%) 2,531,400 30,692.19 0 0 11,800 12,600 11,000
05/01/2026 11,800 -0.7 (-5.6%) 2,850,800 34,599.5 1,000,000 13,350 12,500 13,350 11,650
31/12/2025 12,500 -0.2 (-1.57%) 1,841,700 23,167.34 0 0 12,700 13,550 11,850
30/12/2025 12,700 -0.15 (-1.17%) 1,762,200 22,427.08 0 0 12,850 13,700 12,000
29/12/2025 12,850 -0.2 (-1.53%) 919,300 11,919.23 1,000,000 13,900 13,050 13,950 12,150
26/12/2025 13,050 0 (0%) 2,409,300 31,026.89 0 0 13,050 13,950 12,150
25/12/2025 13,050 -0.15 (-1.14%) 1,458,600 19,205.84 1,000,000 13,900 13,200 14,100 12,300
24/12/2025 13,200 0 (0%) 637,100 8,438.89 0 0 13,200 14,100 12,300
23/12/2025 13,200 -0.25 (-1.86%) 806,500 10,783.66 1,020,400 14,170.79 13,450 14,350 12,550
22/12/2025 13,450 0.1 (0.75%) 809,200 10,861.29 0 0 13,350 14,250 12,450
19/12/2025 13,350 0 (0%) 1,047,200 13,923.39 1,000,000 13,900 13,350 14,250 12,450
18/12/2025 13,350 0.1 (0.75%) 794,900 10,542.47 20,000 247 13,250 14,150 12,350
17/12/2025 13,250 -0.1 (-0.75%) 610,700 8,125.67 3,013,000 38,972.11 13,350 14,250 12,450
16/12/2025 13,350 0.35 (2.69%) 1,486,000 19,361.31 0 0 13,000 13,900 12,100
15/12/2025 13,000 -0.05 (-0.38%) 1,783,800 23,474.43 2,400,000 29,180 13,050 13,950 12,150
12/12/2025 13,050 -0.75 (-5.43%) 1,526,800 20,382.71 0 0 13,800 14,750 12,850
11/12/2025 13,800 0.05 (0.36%) 990,100 13,648.78 0 0 13,750 14,700 12,800
10/12/2025 13,750 -0.05 (-0.36%) 557,500 7,674.08 106,900 1,379.01 13,800 14,750 12,850
09/12/2025 13,800 -0.1 (-0.72%) 2,142,300 29,255.61 0 0 13,900 14,850 12,950
08/12/2025 13,900 -0.15 (-1.07%) 1,345,400 18,767.31 0 0 14,050 15,000 13,100
05/12/2025 14,050 -0.4 (-2.77%) 1,137,500 16,092.4 4,513,000 69,497.98 14,450 15,450 13,450
04/12/2025 14,450 0.4 (2.85%) 1,873,800 26,811.28 0 0 14,050 15,000 13,100
03/12/2025 14,050 0.15 (1.08%) 1,155,300 16,134.95 0 0 13,900 14,850 12,950
02/12/2025 13,900 -0.05 (-0.36%) 1,596,000 22,095.56 0 0 13,950 14,900 13,000
01/12/2025 13,950 -0.15 (-1.06%) 1,401,000 19,593.22 0 0 14,100 15,050 13,150
28/11/2025 14,100 -0.1 (-0.7%) 1,028,900 14,555.42 0 0 14,200 15,150 13,250
27/11/2025 14,200 -0.25 (-1.73%) 1,126,700 16,100.05 0 0 14,450 15,450 13,450
26/11/2025 14,450 0.35 (2.48%) 1,625,000 23,198.39 0 0 14,100 15,050 13,150
25/11/2025 14,100 -0.35 (-2.42%) 1,739,800 24,757.27 75,700 1,018.17 14,450 15,450 13,450
24/11/2025 14,450 -0.05 (-0.34%) 1,418,700 20,567.59 0 0 14,500 15,500 13,500
21/11/2025 14,500 0.3 (2.11%) 1,783,800 25,711.52 0 0 14,200 15,150 13,250
20/11/2025 14,200 0.1 (0.71%) 1,775,300 25,312.25 2,273,000 29,900.6 14,100 15,050 13,150
19/11/2025 14,100 -0.75 (-5.05%) 3,186,300 45,993.83 300,000 4,155 14,850 15,850 13,850
18/11/2025 14,850 -0.25 (-1.66%) 2,141,200 31,742.31 2,200,000 35,497.5 15,100 16,150 14,050
17/11/2025 15,100 0.3 (2.03%) 1,716,900 25,865.68 147,100 2,029.98 14,800 15,800 13,800
14/11/2025 14,800 0 (0%) 1,432,000 21,298.68 2,150,000 29,692.5 14,800 15,800 13,800
13/11/2025 14,800 0.15 (1.02%) 1,480,900 21,874.62 2,190,000 29,942 14,650 15,650 13,650
12/11/2025 14,650 0.35 (2.45%) 1,219,800 17,755.02 0 0 14,300 15,300 13,300
11/11/2025 14,300 0 (0%) 1,345,100 19,240.28 3,987,100 60,954.28 14,300 15,300 13,300
10/11/2025 14,300 0.1 (0.7%) 2,149,000 30,987.91 500,000 7,575 14,200 15,150 13,250
07/11/2025 14,200 -0.5 (-3.4%) 1,699,000 24,527.29 0 0 14,700 15,700 13,700
06/11/2025 14,700 0 (0%) 1,844,300 27,069.77 0 0 14,700 15,700 13,700
05/11/2025 14,700 -0.15 (-1.01%) 1,445,300 21,108.23 0 0 14,850 15,850 13,850
04/11/2025 14,850 0.95 (6.83%) 5,674,500 79,968.32 0 0 13,900 14,850 12,950
03/11/2025 13,900 -1 (-6.71%) 5,578,600 79,881.59 0 0 14,900 15,900 13,900
31/10/2025 14,900 -0.7 (-4.49%) 3,231,100 49,006.45 100,000 1,460 15,600 16,650 14,550
30/10/2025 15,600 -0.05 (-0.32%) 2,956,100 45,616.17 0 0 15,650 16,700 14,600
29/10/2025 15,650 0.15 (0.97%) 2,504,100 38,898.49 0 0 15,500 16,550 14,450
28/10/2025 15,500 0.65 (4.38%) 5,520,700 80,897.21 0 0 14,850 15,850 13,850
27/10/2025 14,850 -0.8 (-5.11%) 3,588,000 54,679.2 0 0 15,650 16,700 14,600
24/10/2025 15,650 0.05 (0.32%) 5,195,900 79,613.74 0 0 15,600 16,650 14,550
23/10/2025 15,600 -0.55 (-3.41%) 3,830,100 60,807.69 0 0 16,150 17,250 15,050
22/10/2025 16,150 0.45 (2.87%) 4,113,100 65,074. 0 0 15,700 16,750 14,650
21/10/2025 15,700 -1.15 (-6.82%) 9,520,500 152,267.09 0 0 16,850 18,000 15,700
20/10/2025 16,850 -1.25 (-6.91%) 7,652,000 132,772.17 0 0 18,100 19,350 16,850
17/10/2025 18,100 -0.35 (-1.9%) 5,753,000 105,327.22 0 0 18,450 19,700 17,200
16/10/2025 18,450 0.25 (1.37%) 4,385,900 80,501.94 0 0 18,200 19,450 16,950
15/10/2025 18,200 0.2 (1.11%) 6,420,400 114,967.15 0 0 18,000 19,250 16,750
14/10/2025 18,000 -1.1 (-5.76%) 13,680,800 252,073.89 250,000 4,785 19,100 20,400 17,800
13/10/2025 19,100 -0.35 (-1.8%) 10,837,900 208,986.67 0 0 19,450 20,800 18,100
10/10/2025 19,450 -0.25 (-1.27%) 10,177,200 199,267.9 0 0 19,700 21,050 18,350
09/10/2025 19,700 0.6 (3.14%) 5,639,300 109,728.73 0 0 19,100 20,400 17,800
08/10/2025 19,100 0.75 (4.09%) 8,920,500 168,061.2 0 0 18,350 19,600 17,100
07/10/2025 18,350 -0.6 (-3.17%) 5,356,100 99,869 0 0 18,950 20,250 17,650
06/10/2025 18,950 1.1 (6.16%) 6,752,400 126,350.89 0 0 17,850 19,050 16,650
03/10/2025 17,850 -0.6 (-3.25%) 6,516,800 116,352.02 0 0 18,450 19,700 17,200
02/10/2025 18,450 -0.25 (-1.34%) 4,914,100 90,639.7 0 0 18,700 20,000 17,400
01/10/2025 18,700 0.85 (4.76%) 16,290,900 303,926.51 0 0 17,850 19,050 16,650
30/09/2025 17,850 -0.15 (-0.83%) 4,633,700 81,815.15 4,487,100 81,665.22 18,000 19,250 16,750
29/09/2025 18,000 -0.05 (-0.28%) 5,874,700 105,769.46 0 0 18,050 19,300 16,800
26/09/2025 18,050 0.65 (3.74%) 14,169,000 253,411.14 0 0 17,400 18,600 16,200
25/09/2025 17,400 0.3 (1.75%) 6,858,700 118,767.05 0 0 17,100 18,250 15,950
24/09/2025 17,100 0.5 (3.01%) 2,048,800 34,327.58 0 0 16,600 17,750 15,450
23/09/2025 16,600 0.15 (0.91%) 1,251,200 20,651.08 0 0 16,450 17,600 15,300
22/09/2025 16,450 -0.25 (-1.5%) 3,379,300 55,985.08 0 0 16,700 17,850 15,550
19/09/2025 16,700 0 (0%) 2,282,000 38,067.6 0 0 16,700 17,850 15,550
18/09/2025 16,700 0 (0%) 1,847,500 30,721.91 0 0 16,700 17,850 15,550
17/09/2025 16,700 -0.35 (-2.05%) 3,371,900 57,102.38 0 0 17,050 18,200 15,900
16/09/2025 17,050 -0.3 (-1.73%) 3,694,900 63,775.25 0 0 17,350 18,550 16,150
15/09/2025 17,350 0.35 (2.06%) 4,568,000 78,987.04 0 0 17,000 18,150 15,850
12/09/2025 17,000 0 (0%) 2,870,200 49,052.18 0 0 17,000 18,150 15,850
11/09/2025 17,000 0.1 (0.59%) 4,090,200 67,380.73 0 0 16,900 18,050 15,750
10/09/2025 16,900 -0.1 (-0.59%) 3,610,400 60,060.71 0 0 17,000 18,150 15,850
09/09/2025 17,000 0.5 (3.03%) 5,119,900 85,126.09 0 0 16,500 17,650 15,350
08/09/2025 16,500 -1 (-5.71%) 10,786,000 185,777.05 0 0 17,500 18,700 16,300
05/09/2025 17,500 -0.15 (-0.85%) 9,014,400 161,267.28 0 0 17,650 18,850 16,450
04/09/2025 17,650 1.15 (6.97%) 13,082,800 227,086.42 0 0 16,500 17,650 15,350
03/09/2025 16,500 0.7 (4.43%) 4,493,100 73,435.91 0 0 15,800 16,900 14,700
29/08/2025 15,800 -0.2 (-1.25%) 3,616,500 57,844.21 0 0 16,000 17,100 14,900
28/08/2025 16,000 0.35 (2.24%) 3,680,300 58,005.54 0 0 15,650 16,700 14,600
27/08/2025 15,650 -0.35 (-2.19%) 5,849,700 93,224.5 0 0 16,000 17,100 14,900
26/08/2025 16,000 0.6 (3.9%) 4,022,200 63,213.37 0 0 15,400 16,450 14,350
25/08/2025 15,400 0.05 (0.33%) 7,254,400 109,886.05 0 0 15,350 16,400 14,300
22/08/2025 15,350 -1.15 (-6.97%) 20,245,400 314,446.1 0 0 16,500 17,650 15,350
21/08/2025 16,500 -0.65 (-3.79%) 8,596,600 144,747.08 0 0 17,150 18,350 15,950
20/08/2025 17,150 -0.6 (-3.38%) 7,322,000 127,060.99 0 0 17,750 18,950 16,550
19/08/2025 17,750 0.35 (2.01%) 7,748,600 136,158.5 0 0 17,400 18,600 16,200
18/08/2025 17,400 0.1 (0.58%) 7,802,800 133,398.96 0 0 17,300 18,500 16,100
15/08/2025 17,300 -0.95 (-5.21%) 16,176,800 285,189.62 0 0 18,250 19,500 17,000
14/08/2025 18,250 -0.3 (-1.62%) 8,584,700 157,082.43 0 0 18,550 19,800 17,300
13/08/2025 18,550 0.1 (0.54%) 9,414,100 174,061.74 0 0 18,450 19,700 17,200
12/08/2025 18,450 0.55 (3.07%) 10,515,400 191,040. 0 0 17,900 19,150 16,650
11/08/2025 17,900 0.2 (1.13%) 9,049,600 162,555.25 70,000 1,239 17,700 18,900 16,500
08/08/2025 17,700 0 (0%) 10,358,900 181,902.8 0 0 17,700 18,900 16,500
07/08/2025 17,700 0.6 (3.51%) 11,650,900 204,544.44 100,000 1,719 17,100 18,250 15,950
06/08/2025 17,100 -0.5 (-2.84%) 11,833,600 202,416.26 0 0 17,600 18,800 16,400
05/08/2025 17,600 -0.3 (-1.68%) 16,403,000 288,323.06 0 0 17,900 19,150 16,650
04/08/2025 17,900 -0.7 (-3.76%) 13,553,500 242,227.15 0 0 18,600 19,900 17,300
01/08/2025 18,600 -0.3 (-1.59%) 10,464,400 193,252.91 0 0 18,900 20,200 17,600
31/07/2025 18,900 0.65 (3.56%) 35,348,800 682,522.22 0 0 18,250 19,500 17,000
30/07/2025 18,250 1.15 (6.73%) 15,190,400 277,186.7 30,000 478.5 17,100 18,250 15,950
29/07/2025 17,100 -1.25 (-6.81%) 14,710,000 258,022.09 0 0 18,350 19,600 17,100
28/07/2025 18,350 0.2 (1.1%) 11,223,600 205,595.83 0 0 18,150 19,400 16,900
25/07/2025 18,150 0.55 (3.13%) 5,666,600 101,245.04 0 0 17,600 18,800 16,400
24/07/2025 17,600 -0.25 (-1.4%) 3,566,800 63,018.98 0 0 17,850 19,050 16,650
23/07/2025 17,850 0.35 (2%) 6,564,400 116,933.93 0 0 17,500 18,700 16,300
22/07/2025 17,500 0.5 (2.94%) 5,559,500 94,896.87 0 0 17,000 18,150 15,850
21/07/2025 17,000 -0.45 (-2.58%) 8,147,500 138,971.3 0 0 17,450 18,650 16,250
18/07/2025 17,450 0 (0%) 5,442,600 94,674.36 0 0 17,450 18,650 16,250
17/07/2025 17,450 0.3 (1.75%) 7,516,900 131,238.76 0 0 17,150 18,350 15,950
16/07/2025 17,150 0.6 (3.63%) 8,218,400 138,562.91 0 0 16,550 17,700 15,400
15/07/2025 16,550 0.05 (0.3%) 6,131,500 101,002.49 0 0 16,500 17,650 15,350
14/07/2025 16,500 0.2 (1.23%) 6,569,100 107,304.08 0 0 16,300 17,400 15,200
11/07/2025 16,300 -0.05 (-0.31%) 7,869,200 127,414.05 0 0 16,350 17,450 15,250
10/07/2025 16,350 0.2 (1.24%) 4,287,900 69,831.42 0 0 16,150 17,250 15,050
09/07/2025 16,150 -0.3 (-1.82%) 8,992,200 145,895.48 0 0 16,450 17,600 15,300

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