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
23/01/2026 83,000 2.5 (3.11%) 29,201 2,425.78 0 0 80,500 88,500 72,500
22/01/2026 80,500 -2.8 (-3.36%) 51,445 4,234.31 0 0 83,300 91,600 75,000
21/01/2026 83,300 -0.4 (-0.48%) 42,200 3,529.07 0 0 83,700 92,000 75,400
20/01/2026 83,700 -0.8 (-0.95%) 52,401 4,392.05 0 0 84,500 92,900 76,100
19/01/2026 84,500 -1 (-1.17%) 45,005 3,824.74 0 0 85,500 94,000 77,000
16/01/2026 85,500 -1.3 (-1.5%) 44,300 3,786.77 0 0 86,800 95,400 78,200
15/01/2026 86,800 1.4 (1.64%) 58,274 5,066.16 0 0 85,400 93,900 76,900
14/01/2026 85,400 0.1 (0.12%) 122,902 10,501.71 0 0 85,300 93,800 76,800
13/01/2026 85,300 -1.2 (-1.39%) 18,211 1,561.77 0 0 86,500 95,100 77,900
12/01/2026 86,500 -0.5 (-0.57%) 28,602 2,502.42 0 0 87,000 95,700 78,300
09/01/2026 87,000 -0.5 (-0.57%) 271,239 23,464.98 0 0 87,500 96,200 78,800
08/01/2026 87,500 -0.4 (-0.46%) 205,205 17,789.61 0 0 87,900 96,600 79,200
07/01/2026 87,900 -1.1 (-1.24%) 265,429 23,044.25 0 0 89,000 97,900 80,100
06/01/2026 89,000 0 (0%) 24,300 2,162.7 0 0 89,000 97,900 80,100
05/01/2026 89,000 2 (2.3%) 55,560 5,220.68 0 0 87,000 95,700 78,300
31/12/2025 87,000 1 (1.16%) 36,024 3,008.54 0 0 86,000 94,600 77,400
30/12/2025 86,000 -1.2 (-1.38%) 33,801 2,895.56 0 0 87,200 95,900 78,500
29/12/2025 87,200 -0.3 (-0.34%) 23,420 2,025.44 0 0 87,500 96,200 78,800
26/12/2025 87,500 -0.5 (-0.57%) 27,901 2,452.33 0 0 88,000 96,800 79,200
25/12/2025 88,000 -1 (-1.12%) 32,200 2,874.91 0 0 89,000 97,900 80,100
24/12/2025 89,000 -0.8 (-0.89%) 24,203 2,144.7 0 0 89,800 98,700 80,900
23/12/2025 89,800 0 (0%) 28,130 2,530.21 0 0 89,800 98,700 80,900
22/12/2025 89,800 0.3 (0.34%) 27,580 2,478.13 0 0 89,500 98,400 80,600
19/12/2025 89,500 0 (0%) 34,700 3,123.45 0 0 89,500 98,400 80,600
18/12/2025 89,500 -0.5 (-0.56%) 31,200 2,777.65 0 0 90,000 99,000 81,000
17/12/2025 90,000 0 (0%) 31,400 2,802.62 0 0 90,000 99,000 81,000
16/12/2025 90,000 0 (0%) 49,500 4,437.88 0 0 90,000 99,000 81,000
15/12/2025 90,000 0 (0%) 39,610 3,539.58 0 0 90,000 99,000 81,000
12/12/2025 90,000 -2 (-2.17%) 31,405 2,863.34 0 0 92,000 101,200 82,800
11/12/2025 92,000 0 (0%) 24,401 2,287.63 0 0 92,000 101,200 82,800
10/12/2025 92,000 -3 (-3.16%) 37,311 3,470.38 0 0 95,000 104,500 85,500
09/12/2025 95,000 0.5 (0.53%) 68,976 6,582.24 0 0 94,500 103,900 85,100
08/12/2025 94,500 5.2 (5.82%) 52,181 4,797.41 0 0 89,300 98,200 80,400
05/12/2025 89,300 0.3 (0.34%) 38,901 3,476.94 0 0 89,000 97,900 80,100
04/12/2025 89,000 0 (0%) 31,550 2,853.18 0 0 89,000 97,900 80,100
03/12/2025 89,000 -1 (-1.11%) 28,924 2,611.99 0 0 90,000 99,000 81,000
02/12/2025 90,000 -0.5 (-0.55%) 25,101 2,264.94 0 0 90,500 99,500 81,500
01/12/2025 90,500 -0.5 (-0.55%) 34,901 3,155.9 0 0 91,000 100,100 81,900
28/11/2025 91,000 -1 (-1.09%) 19,409 1,773.86 0 0 92,000 101,200 82,800
27/11/2025 92,000 -0.9 (-0.97%) 23,500 2,137.53 0 0 92,900 102,100 83,700
26/11/2025 92,900 -0.6 (-0.64%) 32,011 2,967.55 0 0 93,500 102,800 84,200
25/11/2025 93,500 0 (0%) 38,706 3,547.99 0 0 93,500 102,800 84,200
24/11/2025 93,500 0.5 (0.54%) 57,972 5,288.34 0 0 93,000 102,300 83,700
21/11/2025 93,000 -0.4 (-0.43%) 33,912 3,124.46 0 0 93,400 102,700 84,100
20/11/2025 93,400 1.4 (1.52%) 44,130 4,203.74 0 0 92,000 101,200 82,800
19/11/2025 92,000 2.1 (2.34%) 39,731 3,656.54 0 0 89,900 98,800 81,000
18/11/2025 90,400 0.5 (0.56%) 72,179 6,447.04 0 0 89,900 98,800 81,000
17/11/2025 89,900 -1.1 (-1.21%) 40,997 3,617.76 0 0 91,000 100,100 81,900
14/11/2025 91,000 0 (0%) 39,666 3,578.68 0 0 91,000 100,100 81,900
13/11/2025 91,000 1.7 (1.9%) 71,400 6,324.95 0 0 89,300 98,200 80,400
12/11/2025 89,300 -0.7 (-0.78%) 106,788 8,862.44 0 0 90,000 99,000 81,000
11/11/2025 90,000 0 (0%) 153,878 12,951.68 0 0 90,000 99,000 81,000
10/11/2025 90,000 -5 (-5.26%) 139,162 12,232.18 0 0 95,000 104,500 85,500
07/11/2025 95,000 -1 (-1.04%) 51,151 4,831.93 0 0 96,000 105,600 86,400
06/11/2025 96,000 1 (1.05%) 44,612 4,208.74 0 0 95,000 104,500 85,500
05/11/2025 95,000 -2 (-2.06%) 101,995 9,480.71 0 0 97,000 106,700 87,300
04/11/2025 97,000 -0.5 (-0.51%) 56,221 5,430.61 0 0 97,500 107,200 87,800
03/11/2025 97,500 0 (0%) 70,172 6,793.6 0 0 97,500 107,200 87,800
31/10/2025 97,500 -4.1 (-4.04%) 126,070 12,458.54 0 0 101,600 111,700 91,500
30/10/2025 101,600 2.9 (2.94%) 323,025 32,065.5 0 0 98,700 108,500 88,900
29/10/2025 98,700 3.2 (3.35%) 217,761 20,606.98 0 0 95,500 105,000 86,000
28/10/2025 95,500 1.5 (1.6%) 109,432 10,473.11 0 0 94,000 103,400 84,600
27/10/2025 94,000 -4 (-4.08%) 160,319 15,621.18 0 0 98,000 107,800 88,200
24/10/2025 98,000 -1.4 (-1.41%) 118,626 11,487.03 0 0 99,400 109,300 89,500
23/10/2025 99,400 -0.1 (-0.1%) 79,919 7,925.16 0 0 99,500 109,400 89,600
22/10/2025 99,500 0 (0%) 142,583 14,241.09 0 0 99,500 109,400 89,600
21/10/2025 99,500 2 (2.05%) 113,964 10,744.61 0 0 97,500 107,200 87,800
20/10/2025 97,500 -1.6 (-1.61%) 206,041 18,846.67 0 0 99,100 109,000 89,200
17/10/2025 99,100 -11 (-9.99%) 137,328 14,488.89 0 0 110,100 121,100 99,100
16/10/2025 110,100 10 (9.99%) 109,183 11,860.5 0 0 100,100 110,100 90,100
15/10/2025 100,100 9.1 (10%) 187,839 18,277.19 0 0 91,000 100,100 81,900
14/10/2025 91,000 1 (1.11%) 68,052 6,163.72 0 0 90,000 99,000 81,000
13/10/2025 90,000 4.5 (5.26%) 83,262 7,180.9 0 0 85,500 94,000 77,000
10/10/2025 85,500 -0.5 (-0.58%) 63,503 5,401.84 0 0 86,000 94,600 77,400
09/10/2025 86,000 1 (1.18%) 28,207 2,397.63 336,600 28,299.9 85,000 93,500 76,500
08/10/2025 85,000 0 (0%) 10,430 914.75 0 0 85,000 93,500 76,500
07/10/2025 85,000 0 (0%) 45,303 3,823.86 531,000 44,293.5 85,000 93,500 76,500
06/10/2025 85,000 1 (1.19%) 148,406 12,843.17 612,000 50,836.8 84,000 92,400 75,600
03/10/2025 84,000 0.5 (0.6%) 35,039 2,924.22 0 0 83,500 91,800 75,200
02/10/2025 83,500 -6 (-6.7%) 56,426 4,809.79 0 0 89,500 98,400 80,600
01/10/2025 89,500 4.5 (5.29%) 33,192 2,972.8 324,000 27,234 85,000 93,500 76,500
30/09/2025 85,000 7.2 (9.25%) 48,379 3,907.56 252,000 19,390 77,800 85,500 70,100
29/09/2025 77,800 -8.6 (-9.95%) 86,046 6,886.91 252,000 21,532 86,400 95,000 77,800
26/09/2025 86,400 -9.6 (-10%) 72,294 6,246.75 0 0 96,000 105,600 86,400
25/09/2025 96,000 8.5 (9.71%) 41,830 3,915.85 0 0 87,500 96,200 78,800
24/09/2025 87,500 7.9 (9.92%) 27,191 2,369.64 127,000 10,006.5 79,600 87,500 71,700
23/09/2025 79,600 7.2 (9.94%) 152,025 12,094.37 192,000 14,030.4 72,400 79,600 65,200
22/09/2025 72,400 6.5 (9.86%) 26,221 1,874.99 133,000 8,394.2 65,900 72,400 59,400
19/09/2025 65,900 3.3 (5.27%) 36,627 2,382.7 0 0 62,600 68,800 56,400
18/09/2025 62,600 -0.9 (-1.42%) 68,454 4,328.59 50,000 2,875 63,500 69,800 57,200
17/09/2025 63,500 -1.5 (-2.31%) 64,411 4,093.03 50,000 2,925 65,000 71,500 58,500
16/09/2025 65,000 3.5 (5.69%) 306,485 18,906.79 0 0 61,500 67,600 55,400
15/09/2025 61,500 -5.1 (-7.66%) 312,468 20,208.85 0 0 66,600 73,200 60,000
12/09/2025 66,600 5.9 (9.72%) 397,272 26,033.89 0 0 60,700 66,700 54,700
11/09/2025 60,700 5.5 (9.96%) 432,446 26,139.92 0 0 55,200 60,700 49,700
10/09/2025 55,200 5 (9.96%) 12,811 703.73 0 0 50,200 55,200 45,200
09/09/2025 50,200 4.4 (9.61%) 282,045 14,186.28 0 0 45,800 50,300 41,300
08/09/2025 45,800 4.1 (9.83%) 296,502 13,548.71 0 0 41,700 45,800 37,600
05/09/2025 41,700 3.7 (9.74%) 871,957 35,523.78 0 0 38,000 41,800 34,200
04/09/2025 38,000 3.2 (9.2%) 438,111 16,209.72 0 0 34,800 38,200 31,400
03/09/2025 34,800 0.3 (0.87%) 424,810 14,719.73 0 0 34,500 37,900 31,100
29/08/2025 34,500 2.5 (7.81%) 374,248 12,965.17 0 0 32,000 35,200 28,800
28/08/2025 32,000 2.3 (7.74%) 471,420 14,930.09 0 0 29,700 32,600 26,800
27/08/2025 29,700 2.7 (10%) 416,508 11,529.32 0 0 27,000 29,700 24,300
26/08/2025 27,000 0.4 (1.5%) 238,910 6,430.5 0 0 26,600 29,200 24,000
25/08/2025 26,600 0.2 (0.76%) 281,001 7,415.77 0 0 26,400 29,000 23,800
22/08/2025 26,400 0 (0%) 203,700 5,424.28 0 0 26,400 29,000 23,800
21/08/2025 26,400 0 (0%) 220,770 5,763.67 0 0 26,400 29,000 23,800
20/08/2025 26,400 -1.3 (-4.69%) 259,707 6,835.18 0 0 27,700 30,400 25,000
19/08/2025 27,700 0.8 (2.97%) 87,401 2,423.3 0 0 26,900 29,500 24,300
18/08/2025 26,900 2.4 (9.8%) 139,610 3,453.5 0 0 24,500 26,900 22,100
15/08/2025 24,500 0.7 (2.94%) 67,500 1,620.26 0 0 23,800 26,100 21,500
14/08/2025 23,800 -0.1 (-0.42%) 72,102 1,719.38 155,000 3,704.5 23,900 26,200 21,600
13/08/2025 23,900 -0.1 (-0.42%) 85,100 2,038.82 0 0 24,000 26,400 21,600
12/08/2025 24,000 -0.1 (-0.41%) 209,800 5,050.74 0 0 24,100 26,500 21,700
11/08/2025 24,100 0 (0%) 130,672 3,183.34 0 0 24,100 26,500 21,700
08/08/2025 24,100 0.7 (2.99%) 77,000 1,839.82 0 0 23,400 25,700 21,100
07/08/2025 23,400 1.3 (5.88%) 46,853 1,090.88 0 0 22,100 24,300 19,900
06/08/2025 22,100 -0.1 (-0.45%) 46,340 1,024.01 0 0 22,200 24,400 20,000
05/08/2025 22,200 -0.1 (-0.45%) 47,504 1,050.41 0 0 22,300 24,500 20,100
04/08/2025 22,300 -0.1 (-0.45%) 197,001 4,398.24 0 0 22,400 24,600 20,200
01/08/2025 22,400 0 (0%) 84,230 1,877.9 0 0 22,400 24,600 20,200
31/07/2025 22,400 -0.2 (-0.88%) 49,900 1,120.63 0 0 22,600 24,800 20,400
30/07/2025 22,600 -0.1 (-0.44%) 43,700 985.09 0 0 22,700 24,900 20,500
29/07/2025 22,700 -0.3 (-1.3%) 86,100 1,965.42 0 0 23,000 25,300 20,700
28/07/2025 23,000 0.5 (2.22%) 115,830 2,628.24 0 0 22,500 24,700 20,300
25/07/2025 22,500 -0.3 (-1.32%) 91,626 2,082.59 0 0 22,800 25,000 20,600
24/07/2025 22,800 0 (0%) 87,744 2,005.3 0 0 22,800 25,000 20,600

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
TRIỂN VỌNG VĨ MÔ 2026: KỊCH BẢN VN-INDEX VÀ CƠ HỘI ĐẦU TƯ| CHỨNG AND CHILL
Liên kết nhanh