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
16/01/2026 2,960 -0.01 (-0.34%) 1,600 4.66 0 0 2,970 3,170 2,770
15/01/2026 2,970 0 (0%) 2,100 6.2 0 0 2,970 3,170 2,770
14/01/2026 2,970 0 (0%) 3,600 10.67 0 0 2,970 3,170 2,770
13/01/2026 2,970 0 (0%) 3,500 10.39 0 0 2,970 3,170 2,770
12/01/2026 2,970 0 (0%) 10,600 31.34 0 0 2,970 3,170 2,770
09/01/2026 2,970 0 (0%) 1,600 4.73 0 0 2,970 3,170 2,770
08/01/2026 2,970 0 (0%) 2,400 7.02 0 0 2,970 3,170 2,770
07/01/2026 2,970 0.02 (0.68%) 27,200 80.44 0 0 2,950 3,150 2,750
06/01/2026 2,950 0.01 (0.34%) 17,400 50.81 0 0 2,940 3,140 2,740
05/01/2026 2,940 -0.02 (-0.68%) 4,300 12.67 0 0 2,960 3,160 2,760
31/12/2025 2,960 -0.01 (-0.34%) 600 1.78 0 0 2,970 3,170 2,770
30/12/2025 2,970 0 (0%) 2,800 8.26 0 0 2,970 3,170 2,770
29/12/2025 2,970 0 (0%) 1,200 3.54 0 0 2,970 3,170 2,770
26/12/2025 2,970 0 (0%) 4,000 11.53 0 0 2,970 3,170 2,770
25/12/2025 2,970 0 (0%) 200 0.59 0 0 2,970 3,170 2,770
24/12/2025 2,970 0 (0%) 2,300 6.75 0 0 2,970 3,170 2,770
23/12/2025 2,970 0 (0%) 7,700 22.68 0 0 2,970 3,170 2,770
22/12/2025 2,970 0 (0%) 6,300 18.59 0 0 2,970 3,170 2,770
19/12/2025 2,970 0.01 (0.34%) 500 1.48 0 0 2,960 3,160 2,760
18/12/2025 2,960 0.01 (0.34%) 3,200 9.41 0 0 2,950 3,150 2,750
17/12/2025 2,950 -0.03 (-1.01%) 3,600 10.6 0 0 2,980 3,180 2,780
16/12/2025 2,980 0.03 (1.02%) 13,100 38.85 0 0 2,950 3,150 2,750
15/12/2025 2,950 -0.04 (-1.34%) 22,600 66.72 0 0 2,990 3,190 2,790
12/12/2025 2,990 0 (0%) 4,300 12.84 0 0 2,990 3,190 2,790
11/12/2025 2,990 0.01 (0.34%) 2,100 6.29 0 0 2,980 3,180 2,780
10/12/2025 2,980 -0.01 (-0.33%) 23,000 68.95 0 0 2,990 3,190 2,790
09/12/2025 2,990 -0.01 (-0.33%) 7,600 22.76 0 0 3,000 3,210 2,790
08/12/2025 3,000 0.03 (1.01%) 10,100 30.11 0 0 2,970 3,170 2,770
05/12/2025 2,970 0 (0%) 3,800 11.2 0 0 2,970 3,170 2,770
04/12/2025 2,970 0 (0%) 25,900 76.87 0 0 2,970 3,170 2,770
03/12/2025 2,970 0 (0%) 10,200 30.23 0 0 2,970 3,170 2,770
02/12/2025 2,970 0 (0%) 46,600 137.77 0 0 2,970 3,170 2,770
01/12/2025 2,970 0.01 (0.34%) 9,100 26.95 0 0 2,960 3,160 2,760
28/11/2025 2,960 -0.01 (-0.34%) 5,200 15.39 0 0 2,970 3,170 2,770
27/11/2025 2,970 0.01 (0.34%) 9,900 29.33 0 0 2,960 3,160 2,760
26/11/2025 2,960 0.01 (0.34%) 4,100 12.08 0 0 2,950 3,150 2,750
25/11/2025 2,950 0 (0%) 11,600 34.36 0 0 2,950 3,150 2,750
24/11/2025 2,950 -0.03 (-1.01%) 19,600 58.32 0 0 2,980 3,180 2,780
21/11/2025 2,980 -0.01 (-0.33%) 48,700 141.94 0 0 2,990 3,190 2,790
20/11/2025 2,990 -0.01 (-0.33%) 17,600 52.1 0 0 3,000 3,210 2,790
19/11/2025 3,000 0 (0%) 26,300 78.6 0 0 3,000 3,210 2,790
18/11/2025 3,000 0 (0%) 16,300 48.73 0 0 3,000 3,210 2,790
17/11/2025 3,000 -0.03 (-0.99%) 2,300 6.89 0 0 3,030 3,240 2,820
14/11/2025 3,030 -0.02 (-0.66%) 300 0.9 0 0 3,050 3,260 2,840
13/11/2025 3,050 0 (0%) 700 2.13 0 0 3,050 3,260 2,840
12/11/2025 3,050 0.05 (1.67%) 22,200 66.79 0 0 3,000 3,210 2,790
11/11/2025 3,000 0.03 (1.01%) 25,200 75.41 0 0 2,970 3,170 2,770
10/11/2025 2,970 -0.02 (-0.67%) 4,200 12.42 0 0 2,990 3,190 2,790
07/11/2025 2,990 -0.01 (-0.33%) 100 0.3 0 0 3,000 3,210 2,790
06/11/2025 3,000 0.01 (0.33%) 5,000 14.93 0 0 2,990 3,190 2,790
05/11/2025 2,990 0.01 (0.34%) 5,700 17. 0 0 2,980 3,180 2,780
04/11/2025 2,980 -0.01 (-0.33%) 6,500 19.09 0 0 2,990 3,190 2,790
03/11/2025 2,990 -0.01 (-0.33%) 10,100 29.89 0 0 3,000 3,210 2,790
31/10/2025 3,000 0.01 (0.33%) 3,900 11.66 0 0 2,990 3,190 2,790
30/10/2025 2,990 -0.01 (-0.33%) 21,500 60.65 0 0 3,000 3,210 2,790
29/10/2025 3,000 -0.01 (-0.33%) 6,700 20.1 0 0 3,010 3,220 2,800
28/10/2025 3,010 0 (0%) 3,400 10.17 0 0 3,010 3,220 2,800
27/10/2025 3,010 0.01 (0.33%) 1,400 4.22 0 0 3,000 3,210 2,790
24/10/2025 3,000 0 (0%) 200 0.6 0 0 3,000 3,210 2,790
23/10/2025 3,000 0 (0%) 6,100 18.3 0 0 3,000 3,210 2,790
22/10/2025 3,000 0.04 (1.35%) 2,600 7.71 0 0 2,960 3,160 2,760
21/10/2025 2,960 -0.04 (-1.33%) 25,400 75.18 0 0 3,000 3,210 2,790
20/10/2025 3,000 -0.05 (-1.64%) 6,500 19.54 0 0 3,050 3,260 2,840
17/10/2025 3,050 0 (0%) 5,900 17.99 0 0 3,050 3,260 2,840
16/10/2025 3,050 0.01 (0.33%) 8,000 24.23 0 0 3,040 3,250 2,830
15/10/2025 3,040 -0.01 (-0.33%) 4,900 14.74 0 0 3,050 3,260 2,840
14/10/2025 3,050 0 (0%) 73,800 222.3 0 0 3,050 3,260 2,840
13/10/2025 3,050 0 (0%) 29,400 88.84 0 0 3,050 3,260 2,840
10/10/2025 3,050 0 (0%) 9,600 29.22 0 0 3,050 3,260 2,840
09/10/2025 3,050 -0.01 (-0.33%) 15,100 45.84 0 0 3,060 3,270 2,850
08/10/2025 3,060 0 (0%) 4,400 13.38 0 0 3,060 3,270 2,850
07/10/2025 3,060 0 (0%) 19,300 58.79 0 0 3,060 3,270 2,850
06/10/2025 3,060 0 (0%) 51,600 157.48 0 0 3,060 3,270 2,850
03/10/2025 3,060 0 (0%) 3,800 11.6 0 0 3,060 3,270 2,850
02/10/2025 3,060 0.01 (0.33%) 14,600 44.58 0 0 3,050 3,260 2,840
01/10/2025 3,050 -0.01 (-0.33%) 57,700 176.14 0 0 3,060 3,270 2,850
30/09/2025 3,060 0 (0%) 3,000 9.15 0 0 3,060 3,270 2,850
29/09/2025 3,060 0.02 (0.66%) 21,300 64.95 0 0 3,040 3,250 2,830
26/09/2025 3,040 -0.02 (-0.65%) 25,600 77.76 0 0 3,060 3,270 2,850
25/09/2025 3,060 -0.01 (-0.33%) 19,600 59.93 0 0 3,070 3,280 2,860
24/09/2025 3,070 0.01 (0.33%) 1,500 4.6 0 0 3,060 3,270 2,850
23/09/2025 3,060 0.01 (0.33%) 19,700 60.24 0 0 3,050 3,260 2,840
22/09/2025 3,050 0 (0%) 7,900 24.1 0 0 3,050 3,260 2,840
19/09/2025 3,050 -0.02 (-0.65%) 2,800 8.52 0 0 3,070 3,280 2,860
18/09/2025 3,070 0 (0%) 2,500 7.62 0 0 3,070 3,280 2,860
17/09/2025 3,070 0.02 (0.66%) 29,600 90.42 0 0 3,050 3,260 2,840
16/09/2025 3,050 -0.01 (-0.33%) 24,800 75.36 0 0 3,060 3,270 2,850
15/09/2025 3,060 -0.01 (-0.33%) 54,300 165.93 0 0 3,070 3,280 2,860
12/09/2025 3,070 -0.01 (-0.32%) 3,500 10.72 0 0 3,080 3,290 2,870
11/09/2025 3,080 0.01 (0.33%) 8,200 24.7 0 0 3,070 3,280 2,860
10/09/2025 3,070 -0.01 (-0.32%) 31,700 96.08 0 0 3,080 3,290 2,870
09/09/2025 3,080 -0.02 (-0.65%) 22,800 69.58 0 0 3,100 3,310 2,890
08/09/2025 3,100 0 (0%) 34,000 104.95 0 0 3,100 3,310 2,890
05/09/2025 3,100 0 (0%) 38,500 119.57 0 0 3,100 3,310 2,890
04/09/2025 3,100 0 (0%) 161,400 499.44 0 0 3,100 3,310 2,890
03/09/2025 3,100 0 (0%) 19,700 60.63 0 0 3,100 3,310 2,890
29/08/2025 3,100 0.01 (0.32%) 36,600 113.61 0 0 3,090 3,300 2,880
28/08/2025 3,090 -0.03 (-0.96%) 103,400 304.75 0 0 3,120 3,330 2,910
27/08/2025 3,120 0.01 (0.32%) 48,100 149.32 0 0 3,110 3,320 2,900
26/08/2025 3,110 -0.02 (-0.64%) 13,900 43.31 0 0 3,130 3,340 2,920
25/08/2025 3,130 -0.01 (-0.32%) 20,500 63.92 0 0 3,140 3,350 2,930
22/08/2025 3,140 -0.05 (-1.57%) 63,300 197.31 0 0 3,190 3,410 2,970
21/08/2025 3,190 0.01 (0.31%) 36,000 114.68 0 0 3,180 3,400 2,960
20/08/2025 3,180 -0.01 (-0.31%) 51,900 164.36 0 0 3,190 3,410 2,970
19/08/2025 3,190 0.01 (0.31%) 89,400 285.05 0 0 3,180 3,400 2,960
18/08/2025 3,180 0 (0%) 19,800 63.05 0 0 3,180 3,400 2,960
15/08/2025 3,180 0 (0%) 5,100 16.19 0 0 3,180 3,400 2,960
14/08/2025 3,180 0 (0%) 37,000 117.49 0 0 3,180 3,400 2,960
13/08/2025 3,180 -0.03 (-0.93%) 35,400 112.46 0 0 3,210 3,430 2,990
12/08/2025 3,210 0 (0%) 46,400 148.33 0 0 3,210 3,430 2,990
11/08/2025 3,210 0.04 (1.26%) 58,800 188.4 0 0 3,170 3,390 2,950
08/08/2025 3,170 -0.01 (-0.31%) 39,900 126.36 0 0 3,180 3,400 2,960
07/08/2025 3,180 0.02 (0.63%) 40,500 127.76 0 0 3,160 3,380 2,940
06/08/2025 3,160 -0.01 (-0.32%) 67,600 214.01 0 0 3,170 3,390 2,950
05/08/2025 3,170 0 (0%) 97,000 306.67 0 0 3,170 3,390 2,950
04/08/2025 3,170 0.01 (0.32%) 95,300 301.52 0 0 3,160 3,380 2,940
01/08/2025 3,160 -0.01 (-0.32%) 20,900 66.28 0 0 3,170 3,390 2,950
31/07/2025 3,170 0.02 (0.63%) 16,200 50.67 0 0 3,150 3,370 2,930
30/07/2025 3,150 0 (0%) 130,100 406.47 0 0 3,150 3,370 2,930
29/07/2025 3,150 -0.03 (-0.94%) 223,500 706.21 0 0 3,180 3,400 2,960
28/07/2025 3,180 0.03 (0.95%) 62,800 198.46 0 0 3,150 3,370 2,930
25/07/2025 3,150 -0.01 (-0.32%) 39,800 125.71 0 0 3,160 3,380 2,940
24/07/2025 3,160 0 (0%) 44,700 141.08 0 0 3,160 3,380 2,940
23/07/2025 3,160 0 (0%) 64,800 203.79 0 0 3,160 3,380 2,940
22/07/2025 3,160 -0.03 (-0.94%) 79,400 251.39 0 0 3,190 3,410 2,970
21/07/2025 3,190 0.05 (1.59%) 73,400 233.03 0 0 3,140 3,350 2,930
18/07/2025 3,140 -0.01 (-0.32%) 43,200 135.69 0 0 3,150 3,370 2,930
17/07/2025 3,150 0 (0%) 31,500 99.28 0 0 3,150 3,370 2,930
16/07/2025 3,150 0.01 (0.32%) 41,100 128.55 0 0 3,140 3,350 2,930

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
TRIỂN VỌNG ĐẦU TƯ 2026: NHỮNG CON SÓNG CỦA KỲ VỌNG| CHỨNG AND CHILL
Liên kết nhanh