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 39,000 0 (0%) 1,631,700 63,755.36 0 0 39,000 42,900 35,100
09/01/2026 39,000 1.1 (2.9%) 4,383,859 171,029.35 0 0 37,900 41,600 34,200
08/01/2026 37,900 -1 (-2.57%) 1,804,455 69,214.18 5,480,000 194,540 38,900 42,700 35,100
07/01/2026 38,900 2.4 (6.58%) 3,435,819 131,095.65 1,320,000 43,560 36,500 40,100 32,900
06/01/2026 36,500 0.5 (1.39%) 1,215,565 44,466.15 5,480,000 178,100 36,000 39,600 32,400
05/01/2026 36,000 -0.4 (-1.1%) 832,257 30,284.54 30,000 1,005 36,400 40,000 32,800
31/12/2025 36,400 -0.5 (-1.36%) 892,253 32,763.81 6,882,800 278,745.12 36,900 40,500 33,300
30/12/2025 36,900 0.4 (1.1%) 637,055 23,395.36 0 0 36,500 40,100 32,900
29/12/2025 36,500 0.1 (0.27%) 693,961 25,246.34 0 0 36,400 40,000 32,800
26/12/2025 36,400 -0.4 (-1.09%) 1,426,789 51,761.86 4,962,000 188,249.1 36,800 40,400 33,200
25/12/2025 36,800 -0.4 (-1.08%) 778,283 28,849.99 8,900,000 337,372.3 37,200 40,900 33,500
24/12/2025 37,200 0.2 (0.54%) 766,034 28,641.57 0 0 37,000 40,700 33,300
23/12/2025 37,000 -0.2 (-0.54%) 1,566,610 58,655.38 0 0 37,200 40,900 33,500
22/12/2025 37,200 0 (0%) 798,938 29,705.15 500,000 18,000 37,200 40,900 33,500
19/12/2025 37,200 0.8 (2.2%) 1,275,299 47,116.77 237,000 7,939.5 36,400 40,000 32,800
18/12/2025 36,400 -0.5 (-1.36%) 745,850 27,334.8 0 0 36,900 40,500 33,300
17/12/2025 36,900 -0.1 (-0.27%) 684,279 25,294.93 0 0 37,000 40,700 33,300
16/12/2025 37,000 0.9 (2.49%) 1,481,675 54,033.28 0 0 36,100 39,700 32,500
15/12/2025 36,100 0.5 (1.4%) 1,053,259 37,808.43 30,000 990 35,600 39,100 32,100
12/12/2025 35,600 -1.4 (-3.78%) 1,895,821 68,877.29 0 0 37,000 40,700 33,300
11/12/2025 37,000 -0.1 (-0.27%) 799,353 29,754.96 0 0 37,100 40,800 33,400
10/12/2025 37,100 -0.2 (-0.54%) 757,245 27,983.87 0 0 37,300 41,000 33,600
09/12/2025 37,300 -0.4 (-1.06%) 2,898,306 106,420.66 0 0 37,700 41,400 34,000
08/12/2025 37,700 -0.9 (-2.33%) 1,526,236 58,397.96 0 0 38,600 42,400 34,800
05/12/2025 38,600 -0.6 (-1.53%) 1,314,348 51,023.54 0 0 39,200 43,100 35,300
04/12/2025 39,200 0.7 (1.82%) 2,834,553 110,976.43 0 0 38,500 42,300 34,700
03/12/2025 38,500 0.3 (0.79%) 1,025,615 39,350.46 112,000 3,998.4 38,200 42,000 34,400
02/12/2025 39,700 -0.2 (-0.5%) 1,695,320 66,928.23 0 0 39,900 43,800 36,000
01/12/2025 39,900 -0.4 (-0.99%) 1,330,828 53,147.84 0 0 40,300 44,300 36,300
28/11/2025 40,300 0.5 (1.26%) 2,409,768 96,717.86 90,000 3,613.23 39,800 43,700 35,900
27/11/2025 39,800 -1.1 (-2.69%) 2,179,745 87,553.1 0 0 40,900 44,900 36,900
26/11/2025 40,900 1.1 (2.76%) 1,351,695 54,488.71 0 0 39,800 43,700 35,900
25/11/2025 39,800 -0.2 (-0.5%) 3,236,220 130,379.63 6,950,000 271,225 40,000 44,000 36,000
24/11/2025 40,000 -1.2 (-2.91%) 2,345,348 95,549.96 0 0 41,200 45,300 37,100
21/11/2025 41,200 0 (0%) 2,853,534 117,898.52 0 0 41,200 45,300 37,100
20/11/2025 41,200 -0.3 (-0.72%) 1,745,031 71,806.35 55,000 2,101 41,500 45,600 37,400
19/11/2025 41,500 0.4 (0.97%) 3,356,111 138,956.32 0 0 41,100 45,200 37,000
18/11/2025 41,100 -1.3 (-3.07%) 2,946,668 122,548.72 117,000 4,990.2 42,400 46,600 38,200
17/11/2025 42,400 -0.3 (-0.7%) 3,620,980 154,316.78 156,000 6,162 42,700 46,900 38,500
14/11/2025 42,700 1 (2.4%) 5,592,906 236,704.47 0 0 41,700 45,800 37,600
13/11/2025 41,700 2.4 (6.11%) 6,752,817 278,443.95 80,000 3,024 39,300 43,200 35,400
12/11/2025 39,300 0.1 (0.26%) 1,790,638 70,389.22 0 0 39,200 43,100 35,300
11/11/2025 39,200 1.6 (4.26%) 2,923,102 113,323.55 80,000 3,016 37,600 41,300 33,900
10/11/2025 37,600 -0.4 (-1.05%) 796,573 30,029.38 65,320 2,233.94 38,000 41,800 34,200
07/11/2025 38,000 -0.3 (-0.78%) 1,471,308 56,308.02 105,000 3,956.5 38,300 42,100 34,500
06/11/2025 38,300 -0.3 (-0.78%) 1,119,351 43,336.84 0 0 38,600 42,400 34,800
05/11/2025 38,600 0.5 (1.31%) 1,313,823 50,319.29 0 0 38,100 41,900 34,300
04/11/2025 38,100 -0.1 (-0.26%) 2,211,364 82,982.99 9,540,000 366,336 38,200 42,000 34,400
03/11/2025 38,200 0.1 (0.26%) 3,305,819 128,398.24 70,000 2,450 38,100 41,900 34,300
31/10/2025 38,100 0.1 (0.26%) 2,398,732 92,326.73 0 0 38,000 41,800 34,200
30/10/2025 38,000 0.1 (0.26%) 2,648,989 101,348.22 0 0 37,900 41,600 34,200
29/10/2025 37,900 1 (2.71%) 3,382,391 125,524.48 20,000 740 36,900 40,500 33,300
28/10/2025 36,900 0.8 (2.22%) 1,297,372 47,306.8 0 0 36,100 39,700 32,500
27/10/2025 36,100 1.1 (3.14%) 1,766,723 64,315.57 170,000 5,525 35,000 38,500 31,500
24/10/2025 35,000 0.2 (0.57%) 1,627,678 57,042.67 0 0 34,800 38,200 31,400
23/10/2025 34,800 -0.7 (-1.97%) 1,831,407 64,160.14 0 0 35,500 39,000 32,000
22/10/2025 35,500 0 (0%) 1,922,481 67,782.01 0 0 35,500 39,000 32,000
21/10/2025 35,500 2 (5.97%) 2,903,815 101,646.24 1,350,000 40,905 33,500 36,800 30,200
20/10/2025 33,500 -2.7 (-7.46%) 5,355,770 186,289.74 1,300,000 45,500 36,200 39,800 32,600
17/10/2025 36,200 -0.7 (-1.9%) 4,329,761 157,106.95 1,350,000 54,675 36,900 40,500 33,300
16/10/2025 36,900 -0.3 (-0.81%) 3,744,069 137,765.26 0 0 37,200 40,900 33,500
15/10/2025 37,200 -0.8 (-2.11%) 3,205,636 120,512.42 87,000 3,045 38,000 41,800 34,200
14/10/2025 38,000 -0.7 (-1.81%) 2,431,233 93,824.5 0 0 38,700 42,500 34,900
13/10/2025 38,700 0.6 (1.57%) 2,392,039 92,874.97 0 0 38,100 41,900 34,300
10/10/2025 38,100 -0.8 (-2.06%) 3,333,272 127,984.76 0 0 38,900 42,700 35,100
09/10/2025 38,900 1.3 (3.46%) 5,003,828 188,554.2 0 0 37,600 41,300 33,900
08/10/2025 37,600 -0.5 (-1.31%) 2,299,891 87,386.94 0 0 38,100 41,900 34,300
07/10/2025 38,100 -0.5 (-1.3%) 1,520,062 58,306.21 0 0 38,600 42,400 34,800
06/10/2025 38,600 0.8 (2.12%) 1,047,143 40,161.11 69,000 2,415 37,800 41,500 34,100
03/10/2025 37,800 -0.8 (-2.07%) 1,467,239 55,896.1 2,905,000 111,842.5 38,600 42,400 34,800
02/10/2025 38,600 -0.5 (-1.28%) 1,059,254 41,157.17 0 0 39,100 43,000 35,200
01/10/2025 39,100 0.6 (1.56%) 832,563 32,229.24 0 0 38,500 42,300 34,700
30/09/2025 38,500 -0.8 (-2.04%) 2,594,884 100,328.43 2,905,000 124,877.5 39,300 43,200 35,400
29/09/2025 39,300 -1.1 (-2.72%) 1,404,070 55,738.55 156,800 6,021.12 40,400 44,400 36,400
26/09/2025 40,400 -0.5 (-1.22%) 778,653 31,671.22 0 0 40,900 44,900 36,900
25/09/2025 40,900 0.9 (2.25%) 793,393 32,400.84 385,100 13,863.6 40,000 44,000 36,000
24/09/2025 40,000 -0.3 (-0.74%) 2,084,293 83,072.64 0 0 40,300 44,300 36,300
23/09/2025 40,300 -0.2 (-0.49%) 747,505 30,360.41 0 0 40,500 44,500 36,500
22/09/2025 40,500 -0.9 (-2.17%) 1,706,855 69,531.53 195,000 7,624.5 41,400 45,500 37,300
19/09/2025 41,400 -1 (-2.36%) 1,458,504 61,183.22 0 0 42,400 46,600 38,200
18/09/2025 42,400 -0.1 (-0.24%) 452,767 19,161.61 0 0 42,500 46,700 38,300
17/09/2025 42,500 -0.1 (-0.23%) 1,164,064 49,778.29 98,800 4,224.89 42,600 46,800 38,400
16/09/2025 42,600 -1.2 (-2.74%) 2,100,506 91,265.34 98,000 4,248.99 43,800 48,100 39,500
15/09/2025 43,800 0.6 (1.39%) 2,435,451 106,474.54 0 0 43,200 47,500 38,900
12/09/2025 43,200 0.7 (1.65%) 1,128,060 48,489.32 0 0 42,500 46,700 38,300
11/09/2025 42,500 -0.5 (-1.16%) 1,091,055 46,064.44 0 0 43,000 47,300 38,700
10/09/2025 43,000 0.6 (1.42%) 1,276,303 54,131.14 2,470,000 104,806 42,400 46,600 38,200
09/09/2025 42,400 0 (0%) 1,564,974 66,252.91 1,285,000 49,598 42,400 46,600 38,200
08/09/2025 42,400 -1.6 (-3.64%) 2,436,804 104,956.58 2,318,800 111,302.4 44,000 48,400 39,600
05/09/2025 44,000 -1 (-2.22%) 3,778,419 171,316.49 0 0 45,000 49,500 40,500
04/09/2025 45,000 0 (0%) 2,045,205 92,990.06 1,060,000 52,258 45,000 49,500 40,500
03/09/2025 45,000 1.2 (2.74%) 1,832,672 81,600.02 0 0 43,800 48,100 39,500
29/08/2025 43,800 0.2 (0.46%) 1,304,699 57,162.27 9,000 392.4 43,600 47,900 39,300
28/08/2025 43,600 -0.5 (-1.13%) 1,238,208 54,689.63 0 0 44,100 48,500 39,700
27/08/2025 44,100 0.1 (0.23%) 1,608,849 71,523. 1,662,500 66,500 44,000 48,400 39,600
26/08/2025 44,000 1.7 (4.02%) 1,380,083 59,759.71 0 0 42,300 46,500 38,100
25/08/2025 42,300 -1 (-2.31%) 3,736,845 162,086.33 2,662,500 111,500 43,300 47,600 39,000
22/08/2025 43,300 -3.1 (-6.68%) 3,107,910 138,376.45 0 0 46,400 51,000 41,800
21/08/2025 46,400 1.4 (3.11%) 4,997,925 236,323.41 2,318,800 111,302.4 45,000 49,500 40,500
20/08/2025 45,000 1.1 (2.51%) 3,770,780 166,799.97 0 0 43,900 48,200 39,600
19/08/2025 43,900 -0.2 (-0.45%) 3,480,992 155,006.81 0 0 44,100 48,500 39,700
18/08/2025 44,100 0.1 (0.23%) 3,709,783 164,450.55 0 0 44,000 48,400 39,600
15/08/2025 44,000 0.2 (0.46%) 5,459,594 243,323.51 0 0 43,800 48,100 39,500
14/08/2025 43,800 0.3 (0.69%) 2,963,066 130,319.04 0 0 43,500 47,800 39,200
13/08/2025 50,000 0.5 (1.01%) 5,570,542 277,781.95 0 0 49,500 54,400 44,600
12/08/2025 49,500 0 (0%) 4,292,161 211,671.49 0 0 49,500 54,400 44,600
11/08/2025 49,500 3.6 (7.84%) 7,865,003 378,171.26 12,000,000 540,000 45,900 50,400 41,400
08/08/2025 45,900 -0.4 (-0.86%) 3,563,076 163,638.23 0 0 46,300 50,900 41,700
07/08/2025 46,300 0.9 (1.98%) 3,393,578 157,452.31 535,000 23,994.6 45,400 49,900 40,900
06/08/2025 45,400 0.5 (1.11%) 1,870,587 84,488.13 0 0 44,900 49,300 40,500
05/08/2025 44,900 0.3 (0.67%) 4,238,408 191,737.61 535,000 24,115 44,600 49,000 40,200
04/08/2025 44,600 0 (0%) 1,777,729 79,350.91 0 0 44,600 49,000 40,200
01/08/2025 44,600 -0.9 (-1.98%) 2,039,352 91,637.91 0 0 45,500 50,000 41,000
31/07/2025 45,500 1.2 (2.71%) 6,346,683 287,094.01 385,000 18,428.6 44,300 48,700 39,900
30/07/2025 44,300 -0.4 (-0.89%) 2,590,208 115,145 315,000 14,882.5 44,700 49,100 40,300
29/07/2025 44,700 -2.4 (-5.1%) 4,148,994 193,642.68 385,000 18,498.5 47,100 51,800 42,400
28/07/2025 47,100 0.5 (1.07%) 3,926,169 185,108.01 315,000 14,980 46,600 51,200 42,000
25/07/2025 46,600 -0.1 (-0.21%) 2,168,246 101,771.69 0 0 46,700 51,300 42,100
24/07/2025 46,700 0.7 (1.52%) 1,975,576 91,719.91 0 0 46,000 50,600 41,400
23/07/2025 46,000 0.6 (1.32%) 2,138,905 98,663.5 0 0 45,400 49,900 40,900
22/07/2025 45,400 -0.2 (-0.44%) 2,433,166 110,048.9 0 0 45,600 50,100 41,100
21/07/2025 45,600 -0.5 (-1.08%) 1,636,170 75,185.22 0 0 46,100 50,700 41,500
18/07/2025 46,100 -0.1 (-0.22%) 2,802,018 130,441.27 600,000 25,080 46,200 50,800 41,600
17/07/2025 46,200 0.2 (0.43%) 1,711,056 79,648.21 0 0 46,000 50,600 41,400
16/07/2025 46,000 -0.3 (-0.65%) 1,235,856 56,953.12 0 0 46,300 50,900 41,700
15/07/2025 46,300 -0.1 (-0.22%) 1,506,382 69,899.84 0 0 46,400 51,000 41,800
14/07/2025 46,400 0.2 (0.43%) 1,003,094 46,507.07 0 0 46,200 50,800 41,600

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