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 29,550 0.3 (1.03%) 114,200 3,369.45 0 0 29,250 31,250 27,250
09/01/2026 29,250 -0.05 (-0.17%) 112,100 3,291.44 0 0 29,300 31,350 27,250
08/01/2026 29,300 0.05 (0.17%) 44,500 1,301.53 0 0 29,250 31,250 27,250
07/01/2026 29,250 0.4 (1.39%) 156,800 4,549.79 0 0 28,850 30,850 26,850
06/01/2026 28,850 0.15 (0.52%) 43,500 1,253.44 0 0 28,700 30,700 26,700
05/01/2026 28,700 -0.15 (-0.52%) 22,400 645.82 0 0 28,850 30,850 26,850
31/12/2025 28,850 -0.15 (-0.52%) 35,600 1,027.2 0 0 29,000 31,000 27,000
30/12/2025 29,000 0.15 (0.52%) 31,400 909.45 0 0 28,850 30,850 26,850
29/12/2025 28,850 0.15 (0.52%) 35,500 1,022.19 0 0 28,700 30,700 26,700
26/12/2025 28,700 -0.15 (-0.52%) 116,600 3,314.13 0 0 28,850 30,850 26,850
25/12/2025 28,850 -0.05 (-0.17%) 39,300 1,134.12 0 0 28,900 30,900 26,900
24/12/2025 28,900 -0.1 (-0.34%) 27,000 781.99 0 0 29,000 31,000 27,000
23/12/2025 29,000 -0.05 (-0.17%) 40,900 1,185.3 0 0 29,050 31,050 27,050
22/12/2025 29,050 0.1 (0.35%) 27,600 801.86 0 0 28,950 30,950 26,950
19/12/2025 28,950 0.15 (0.52%) 16,300 471.3 0 0 28,800 30,800 26,800
18/12/2025 28,800 -0.2 (-0.69%) 6,500 188.19 0 0 29,000 31,000 27,000
17/12/2025 29,000 -0.2 (-0.68%) 11,500 332.81 0 0 29,200 31,200 27,200
16/12/2025 29,200 0.55 (1.92%) 75,100 2,155.63 0 0 28,650 30,650 26,650
15/12/2025 28,650 -0.05 (-0.17%) 22,200 637.51 0 0 28,700 30,700 26,700
12/12/2025 28,700 -0.4 (-1.37%) 62,300 1,798.54 0 0 29,100 31,100 27,100
11/12/2025 29,100 0.1 (0.34%) 74,700 2,167.24 0 0 29,000 31,000 27,000
10/12/2025 29,000 0 (0%) 31,700 920.53 0 0 29,000 31,000 27,000
09/12/2025 29,000 -0.25 (-0.85%) 120,500 3,504.04 0 0 29,250 31,250 27,250
08/12/2025 29,250 -0.3 (-1.02%) 132,400 3,888.23 0 0 29,550 31,600 27,500
05/12/2025 29,550 -0.2 (-0.67%) 56,600 1,678.36 0 0 29,750 31,800 27,700
04/12/2025 29,750 0.15 (0.51%) 80,400 2,387.98 0 0 29,600 31,650 27,550
03/12/2025 29,600 0.15 (0.51%) 53,400 1,577.32 0 0 29,450 31,500 27,400
02/12/2025 29,450 -0.15 (-0.51%) 133,700 3,931.48 0 0 29,600 31,650 27,550
01/12/2025 29,600 0.05 (0.17%) 101,400 3,008.78 0 0 29,550 31,600 27,500
28/11/2025 29,550 -0.15 (-0.51%) 69,300 2,049.53 0 0 29,700 31,750 27,650
27/11/2025 29,700 -0.05 (-0.17%) 60,700 1,805.32 0 0 29,750 31,800 27,700
26/11/2025 29,750 0.15 (0.51%) 34,000 1,010.12 0 0 29,600 31,650 27,550
25/11/2025 29,600 -0.4 (-1.33%) 106,200 3,159.46 0 0 30,000 32,100 27,900
24/11/2025 30,000 -0.35 (-1.15%) 98,400 2,953.1 0 0 30,350 32,450 28,250
21/11/2025 30,350 -0.3 (-0.98%) 141,000 4,265.45 0 0 30,650 32,750 28,550
20/11/2025 30,650 0 (0%) 55,000 1,679.44 0 0 30,650 32,750 28,550
19/11/2025 30,650 -0.35 (-1.13%) 163,200 5,001.97 0 0 31,000 33,150 28,850
18/11/2025 31,000 -0.35 (-1.12%) 211,500 6,554 0 0 31,350 33,500 29,200
17/11/2025 31,350 0.55 (1.79%) 228,500 7,178.19 0 0 30,800 32,950 28,650
14/11/2025 30,800 -0.1 (-0.32%) 40,800 1,254.99 0 0 30,900 33,050 28,750
13/11/2025 30,900 0.5 (1.64%) 208,000 6,426.09 0 0 30,400 32,500 28,300
12/11/2025 30,400 0.2 (0.66%) 72,600 2,205.61 0 0 30,200 32,300 28,100
11/11/2025 30,200 0.25 (0.83%) 213,700 6,414.92 0 0 29,950 32,000 27,900
10/11/2025 29,950 0.1 (0.34%) 73,300 2,196.54 0 0 29,850 31,900 27,800
07/11/2025 29,850 -0.2 (-0.67%) 119,000 3,559.63 0 0 30,050 32,150 27,950
06/11/2025 30,050 0.2 (0.67%) 98,600 2,969.1 0 0 29,850 31,900 27,800
05/11/2025 29,850 -0.45 (-1.49%) 125,800 3,772.91 0 0 30,300 32,400 28,200
04/11/2025 30,300 0.15 (0.5%) 203,200 6,077.76 0 0 30,150 32,250 28,050
03/11/2025 30,150 0.05 (0.17%) 96,100 2,909.09 0 0 30,100 32,200 28,000
31/10/2025 30,100 -0.05 (-0.17%) 107,600 3,249.19 0 0 30,150 32,250 28,050
30/10/2025 30,150 -0.4 (-1.31%) 99,000 2,989.51 0 0 30,550 32,650 28,450
29/10/2025 30,550 0.35 (1.16%) 114,700 3,500.53 0 0 30,200 32,300 28,100
28/10/2025 30,200 0.2 (0.67%) 67,100 2,013.6 0 0 30,000 32,100 27,900
27/10/2025 30,000 0.55 (1.87%) 88,000 2,651.28 0 0 29,450 31,500 27,400
24/10/2025 29,450 0 (0%) 53,500 1,569.4 0 0 29,450 31,500 27,400
23/10/2025 29,450 0.05 (0.17%) 25,900 765.45 0 0 29,400 31,450 27,350
22/10/2025 29,400 0 (0%) 91,400 2,699.05 0 0 29,400 31,450 27,350
21/10/2025 29,400 0.5 (1.73%) 181,300 5,261.7 0 0 28,900 30,900 26,900
20/10/2025 28,900 -0.75 (-2.53%) 116,000 3,422.8 0 0 29,650 31,700 27,600
17/10/2025 29,650 0.05 (0.17%) 55,300 1,645.87 0 0 29,600 31,650 27,550
16/10/2025 29,600 -0.3 (-1.%) 68,400 2,043.55 0 0 29,900 31,950 27,850
15/10/2025 29,900 -0.3 (-0.99%) 73,300 2,201.56 0 0 30,200 32,300 28,100
14/10/2025 30,200 -0.1 (-0.33%) 228,900 6,842.65 0 0 30,300 32,400 28,200
13/10/2025 30,300 -0.05 (-0.16%) 112,700 3,413.5 0 0 30,350 32,450 28,250
10/10/2025 30,350 0.3 (1.%) 32,600 988.6 0 0 30,050 32,150 27,950
09/10/2025 30,050 0.05 (0.17%) 253,300 7,591.54 0 0 30,000 32,100 27,900
08/10/2025 30,000 -0.3 (-0.99%) 128,100 3,858.45 0 0 30,300 32,400 28,200
07/10/2025 30,300 -0.4 (-1.3%) 152,000 4,611.53 0 0 30,700 32,800 28,600
06/10/2025 30,700 0.35 (1.15%) 121,500 3,702. 0 0 30,350 32,450 28,250
03/10/2025 30,350 -0.45 (-1.46%) 68,400 2,084.95 0 0 30,800 32,950 28,650
02/10/2025 30,800 0.05 (0.16%) 45,100 1,387.15 0 0 30,750 32,900 28,600
01/10/2025 30,750 0.1 (0.33%) 40,900 1,257.55 0 0 30,650 32,750 28,550
30/09/2025 30,650 -0.6 (-1.92%) 218,700 6,723.54 0 0 31,250 33,400 29,100
29/09/2025 31,250 -0.35 (-1.11%) 90,100 2,826.55 0 0 31,600 33,800 29,400
26/09/2025 31,600 -0.2 (-0.63%) 99,800 3,167.24 0 0 31,800 34,000 29,600
25/09/2025 31,800 0.05 (0.16%) 121,300 3,851.03 0 0 31,750 33,950 29,550
24/09/2025 31,750 0.25 (0.79%) 40,300 1,268.54 0 0 31,500 33,700 29,300
23/09/2025 31,500 0.15 (0.48%) 46,600 1,470.13 0 0 31,350 33,500 29,200
22/09/2025 31,350 -0.35 (-1.1%) 87,100 2,737.44 0 0 31,700 33,900 29,500
19/09/2025 31,700 -0.1 (-0.31%) 38,100 1,209.09 0 0 31,800 34,000 29,600
18/09/2025 31,800 -0.2 (-0.63%) 81,500 2,591.02 0 0 32,000 34,200 29,800
17/09/2025 32,000 -0.3 (-0.93%) 81,500 2,622.13 0 0 32,300 34,550 30,050
16/09/2025 32,300 -0.1 (-0.31%) 182,200 5,897.58 0 0 32,400 34,650 30,150
15/09/2025 32,400 0.55 (1.73%) 213,800 6,914.21 0 0 31,850 34,050 29,650
12/09/2025 31,850 0.3 (0.95%) 134,800 4,305.67 0 0 31,550 33,750 29,350
11/09/2025 31,550 -0.05 (-0.16%) 69,700 2,178.09 0 0 31,600 33,800 29,400
10/09/2025 31,600 0.1 (0.32%) 87,300 2,755.36 0 0 31,500 33,700 29,300
09/09/2025 31,500 -0.1 (-0.32%) 128,300 4,039.31 0 0 31,600 33,800 29,400
08/09/2025 31,600 -0.5 (-1.56%) 236,300 7,495.79 0 0 32,100 34,300 29,900
05/09/2025 32,100 0.3 (0.94%) 459,400 14,898.71 0 0 31,800 34,000 29,600
04/09/2025 31,800 0.65 (2.09%) 237,500 7,535.27 0 0 31,150 33,300 29,000
03/09/2025 31,150 0.05 (0.16%) 251,800 7,848.1 0 0 31,100 33,250 28,950
29/08/2025 31,100 -0.45 (-1.43%) 319,000 9,985.92 0 0 31,550 33,750 29,350
28/08/2025 31,550 0.05 (0.16%) 195,000 6,130.02 0 0 31,500 33,700 29,300
27/08/2025 31,500 0 (0%) 197,800 6,201.23 0 0 31,500 33,700 29,300
26/08/2025 31,500 0.6 (1.94%) 417,800 12,924.38 0 0 30,900 33,050 28,750
25/08/2025 30,900 -0.9 (-2.83%) 520,600 16,328.92 0 0 31,800 34,000 29,600
22/08/2025 31,800 -1.9 (-5.64%) 680,900 22,091.16 0 0 33,700 36,050 31,350
21/08/2025 33,700 -0.2 (-0.59%) 470,900 16,041.18 0 0 33,900 36,250 31,550
20/08/2025 33,900 0.75 (2.26%) 945,200 32,099.09 0 0 33,150 35,450 30,850
19/08/2025 33,150 0.15 (0.45%) 354,700 11,748.61 0 0 33,000 35,300 30,700
18/08/2025 33,000 0 (0%) 301,100 9,935.1 0 0 33,000 35,300 30,700
15/08/2025 33,000 -0.5 (-1.49%) 432,000 14,272.49 0 0 33,500 35,800 31,200
14/08/2025 33,500 -0.25 (-0.74%) 266,800 8,960.07 0 0 33,750 36,100 31,400
13/08/2025 33,750 0.4 (1.2%) 447,400 15,122.58 0 0 33,350 35,650 31,050
12/08/2025 33,350 0 (0%) 241,800 8,049.68 0 0 33,350 35,650 31,050
11/08/2025 33,350 0.35 (1.06%) 314,300 10,542.25 0 0 33,000 35,300 30,700
08/08/2025 33,000 -0.35 (-1.05%) 222,000 7,300 0 0 33,350 35,650 31,050
07/08/2025 33,350 0.65 (1.99%) 329,200 10,994.81 0 0 32,700 34,950 30,450
06/08/2025 32,700 0.7 (2.19%) 107,300 3,485.91 0 0 32,000 34,200 29,800
05/08/2025 32,000 -0.3 (-0.93%) 287,200 9,354.43 0 0 32,300 34,550 30,050
04/08/2025 32,300 0.15 (0.47%) 113,600 3,671.04 0 0 32,150 34,400 29,900
01/08/2025 32,150 -0.05 (-0.16%) 178,000 5,759.67 0 0 32,200 34,450 29,950
31/07/2025 32,200 0.4 (1.26%) 513,900 16,840.34 0 0 31,800 34,000 29,600
30/07/2025 31,800 0.05 (0.16%) 449,600 14,269.15 0 0 31,750 33,950 29,550
29/07/2025 31,750 -1.6 (-4.8%) 437,100 14,288.94 0 0 33,350 35,650 31,050
28/07/2025 33,350 0 (0%) 430,100 14,351.43 0 0 33,350 35,650 31,050
25/07/2025 33,350 -0.45 (-1.33%) 273,100 9,163.28 0 0 33,800 36,150 31,450
24/07/2025 35,700 -0.2 (-0.56%) 449,300 16,143.52 0 0 35,900 38,400 33,400
23/07/2025 35,900 0 (0%) 392,200 14,030.98 0 0 35,900 38,400 33,400
22/07/2025 35,900 0 (0%) 293,100 10,479.36 0 0 35,900 38,400 33,400
21/07/2025 35,900 1.35 (3.91%) 725,700 26,176.32 0 0 34,550 36,950 32,150
18/07/2025 34,550 0.45 (1.32%) 266,200 9,187.13 0 0 34,100 36,450 31,750
17/07/2025 34,100 -0.05 (-0.15%) 432,200 14,809.83 0 0 34,150 36,500 31,800
16/07/2025 34,150 0 (0%) 265,500 9,119.39 0 0 34,150 36,500 31,800
15/07/2025 34,150 0.95 (2.86%) 459,800 15,572.75 0 0 33,200 35,500 30,900
14/07/2025 33,200 0.5 (1.53%) 184,300 6,060.5 0 0 32,700 34,950 30,450

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