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 4,000 0 (0%) 0 0 0 0 4,000 0 0
09/01/2026 4,000 0 (0%) 118,201 468.21 0 0 4,000 4,400 3,600
08/01/2026 4,000 -0.1 (-2.44%) 128,054 516.77 0 0 4,100 4,500 3,700
07/01/2026 4,100 0.1 (2.5%) 94,450 383.7 0 0 4,000 4,400 3,600
06/01/2026 4,000 0 (0%) 360,558 1,424.92 0 0 4,000 4,400 3,600
05/01/2026 4,000 -0.1 (-2.44%) 324,188 1,313.79 0 0 4,100 4,500 3,700
31/12/2025 4,100 -0.2 (-4.65%) 206,655 866.78 0 0 4,300 4,700 3,900
30/12/2025 4,300 0 (0%) 52,611 222.61 0 0 4,300 4,700 3,900
29/12/2025 4,300 0.1 (2.38%) 200,897 842.48 0 0 4,200 4,600 3,800
26/12/2025 4,200 0 (0%) 198,672 833.06 0 0 4,200 4,600 3,800
25/12/2025 4,200 -0.1 (-2.33%) 23,399 98.87 0 0 4,300 4,700 3,900
24/12/2025 4,300 0 (0%) 205,049 866.21 0 0 4,300 4,700 3,900
23/12/2025 4,300 0 (0%) 112,677 485.09 0 0 4,300 4,700 3,900
22/12/2025 4,300 0 (0%) 129,588 557.71 0 0 4,300 4,700 3,900
19/12/2025 4,300 0 (0%) 99,342 426.23 0 0 4,300 4,700 3,900
18/12/2025 4,300 0 (0%) 159,101 684.54 0 0 4,300 4,700 3,900
17/12/2025 4,300 0 (0%) 134,336 578.22 0 0 4,300 4,700 3,900
16/12/2025 4,300 0 (0%) 200,873 864.62 0 0 4,300 4,700 3,900
15/12/2025 4,300 0 (0%) 56,252 240.86 0 0 4,300 4,700 3,900
12/12/2025 4,300 -0.1 (-2.27%) 277,302 1,196.32 0 0 4,400 4,800 4,000
11/12/2025 4,400 0 (0%) 214,740 944.56 0 0 4,400 4,800 4,000
10/12/2025 4,400 0 (0%) 218,501 954.69 0 0 4,400 4,800 4,000
09/12/2025 4,400 0 (0%) 325,950 1,427.42 0 0 4,400 4,800 4,000
08/12/2025 4,400 0 (0%) 172,302 758.24 0 0 4,400 4,800 4,000
05/12/2025 4,400 0 (0%) 222,114 976.59 0 0 4,400 4,800 4,000
04/12/2025 4,400 0.1 (2.33%) 214,669 948.32 0 0 4,300 4,700 3,900
03/12/2025 4,300 -0.1 (-2.27%) 236,438 1,028.58 0 0 4,400 4,800 4,000
02/12/2025 4,400 0 (0%) 128,402 559.3 0 0 4,400 4,800 4,000
01/12/2025 4,400 -0.1 (-2.22%) 147,628 650.87 0 0 4,500 4,900 4,100
28/11/2025 4,500 0 (0%) 255,984 1,139.71 0 0 4,500 4,900 4,100
27/11/2025 4,500 0.1 (2.27%) 1,615,178 7,113.23 0 0 4,400 4,800 4,000
26/11/2025 4,400 -0.1 (-2.22%) 100,147 441.11 0 0 4,500 4,900 4,100
25/11/2025 4,500 0.1 (2.27%) 117,406 518.82 0 0 4,400 4,800 4,000
24/11/2025 4,400 -0.1 (-2.22%) 1,444,186 6,356.34 0 0 4,500 4,900 4,100
21/11/2025 4,500 0 (0%) 126,302 556.75 0 0 4,500 4,900 4,100
20/11/2025 4,500 0.1 (2.27%) 126,320 559.82 0 0 4,400 4,800 4,000
19/11/2025 4,400 -0.1 (-2.22%) 202,513 891.88 0 0 4,500 4,900 4,100
18/11/2025 4,500 0.1 (2.27%) 132,203 581.52 0 0 4,400 4,800 4,000
17/11/2025 4,400 0 (0%) 122,940 542.36 0 0 4,400 4,800 4,000
14/11/2025 4,400 -0.1 (-2.22%) 57,053 252.2 0 0 4,500 4,900 4,100
13/11/2025 4,500 0 (0%) 121,340 540.74 0 0 4,500 4,900 4,100
12/11/2025 4,500 0.2 (4.65%) 73,680 323.19 0 0 4,300 4,700 3,900
11/11/2025 4,300 0 (0%) 207,302 904.69 0 0 4,300 4,700 3,900
10/11/2025 4,300 -0.1 (-2.27%) 249,910 1,076.91 0 0 4,400 4,800 4,000
07/11/2025 4,400 0 (0%) 224,251 990.54 0 0 4,400 4,800 4,000
06/11/2025 4,400 -0.2 (-4.35%) 105,645 477.37 0 0 4,600 5,000 4,200
05/11/2025 4,600 0 (0%) 46,703 211.65 0 0 4,600 5,000 4,200
04/11/2025 4,600 0.1 (2.22%) 414,147 1,842.32 0 0 4,500 4,900 4,100
03/11/2025 4,500 -0.3 (-6.25%) 732,464 3,382.64 0 0 4,800 5,200 4,400
31/10/2025 4,800 -0.1 (-2.04%) 400,809 1,979.48 0 0 4,900 5,300 4,500
30/10/2025 4,900 0.4 (8.89%) 1,183,877 5,739.25 0 0 4,500 4,900 4,100
29/10/2025 4,500 0.1 (2.27%) 321,323 1,432.76 0 0 4,400 4,800 4,000
28/10/2025 4,400 -0.1 (-2.22%) 332,400 1,464.46 0 0 4,500 4,900 4,100
27/10/2025 4,500 0.1 (2.27%) 165,765 742.82 0 0 4,400 4,800 4,000
24/10/2025 4,400 -0.1 (-2.22%) 227,506 1,009.12 0 0 4,500 4,900 4,100
23/10/2025 4,500 0 (0%) 300,614 1,337.18 0 0 4,500 4,900 4,100
22/10/2025 4,500 0 (0%) 145,874 639.8 0 0 4,500 4,900 4,100
21/10/2025 4,500 0.1 (2.27%) 1,594,813 7,039.37 0 0 4,400 4,800 4,000
20/10/2025 4,400 -0.4 (-8.33%) 1,012,125 4,628.76 0 0 4,800 5,200 4,400
17/10/2025 4,800 -0.1 (-2.04%) 259,796 1,257.52 0 0 4,900 5,300 4,500
16/10/2025 4,900 0.1 (2.08%) 825,407 3,958.03 0 0 4,800 5,200 4,400
15/10/2025 4,800 0 (0%) 332,341 1,607.06 0 0 4,800 5,200 4,400
14/10/2025 4,800 -0.1 (-2.04%) 477,634 2,340.23 0 0 4,900 5,300 4,500
13/10/2025 4,900 -0.1 (-2%) 694,993 3,419.02 0 0 5,000 5,500 4,500
10/10/2025 5,000 0.1 (2.04%) 386,069 1,923.19 0 0 4,900 5,300 4,500
09/10/2025 4,900 -0.1 (-2%) 323,271 1,611.74 0 0 5,000 5,500 4,500
08/10/2025 5,000 0 (0%) 267,025 1,340.38 0 0 5,000 5,500 4,500
07/10/2025 5,000 -0.1 (-1.96%) 395,063 1,982.02 0 0 5,100 5,600 4,600
06/10/2025 5,100 0.2 (4.08%) 385,199 1,958.65 0 0 4,900 5,300 4,500
03/10/2025 4,900 -0.1 (-2%) 447,264 2,228.32 0 0 5,000 5,500 4,500
02/10/2025 5,000 -0.2 (-3.85%) 455,874 2,314.87 0 0 5,200 5,700 4,700
01/10/2025 5,200 0.2 (4%) 560,949 2,921.74 0 0 5,000 5,500 4,500
30/09/2025 5,000 -0.1 (-1.96%) 918,397 4,622.36 0 0 5,100 5,600 4,600
29/09/2025 5,100 -0.2 (-3.77%) 518,747 2,690.07 0 0 5,300 5,800 4,800
26/09/2025 5,300 0 (0%) 1,440,220 7,859.45 0 0 5,300 5,800 4,800
25/09/2025 5,300 0.4 (8.16%) 1,604,180 8,285.71 0 0 4,900 5,300 4,500
24/09/2025 4,900 0 (0%) 282,330 1,383.5 0 0 4,900 5,300 4,500
23/09/2025 4,900 0 (0%) 323,425 1,593.9 0 0 4,900 5,300 4,500
22/09/2025 4,900 0 (0%) 522,095 2,556.46 0 0 4,900 5,300 4,500
19/09/2025 4,900 -0.1 (-2%) 269,901 1,343.05 0 0 5,000 5,500 4,500
18/09/2025 5,000 0 (0%) 173,081 863.77 0 0 5,000 5,500 4,500
17/09/2025 5,000 -0.1 (-1.96%) 575,062 2,900.63 0 0 5,100 5,600 4,600
16/09/2025 5,100 0 (0%) 604,492 3,078.11 0 0 5,100 5,600 4,600
15/09/2025 5,100 0.2 (4.08%) 588,452 2,948.1 0 0 4,900 5,300 4,500
12/09/2025 4,900 0 (0%) 404,124 2,010.71 0 0 4,900 5,300 4,500
11/09/2025 4,900 0 (0%) 607,978 2,948.08 0 0 4,900 5,300 4,500
10/09/2025 4,900 0 (0%) 236,601 1,169.59 0 0 4,900 5,300 4,500
09/09/2025 4,900 0 (0%) 575,158 2,817.35 0 0 4,900 5,300 4,500
08/09/2025 4,900 -0.2 (-3.92%) 1,091,260 5,459.16 0 0 5,100 5,600 4,600
05/09/2025 5,100 -0.1 (-1.92%) 587,032 3,009.29 0 0 5,200 5,700 4,700
04/09/2025 5,200 0.2 (4%) 1,150,268 5,868.22 0 0 5,000 5,500 4,500
03/09/2025 5,000 -0.1 (-1.96%) 706,837 3,596.33 0 0 5,100 5,600 4,600
29/08/2025 5,100 0 (0%) 1,172,816 5,918.16 0 0 5,100 5,600 4,600
28/08/2025 5,100 0 (0%) 379,762 1,936.51 0 0 5,100 5,600 4,600
27/08/2025 5,100 -0.1 (-1.92%) 1,017,505 5,302.77 0 0 5,200 5,700 4,700
26/08/2025 5,200 0.3 (6.12%) 814,954 4,110.85 0 0 4,900 5,300 4,500
25/08/2025 4,900 0.1 (2.08%) 1,006,983 5,022.98 0 0 4,800 5,200 4,400
22/08/2025 4,800 -0.3 (-5.88%) 2,191,874 10,860.74 0 0 5,100 5,600 4,600
21/08/2025 5,100 0.1 (2%) 797,678 4,027.77 0 0 5,000 5,500 4,500
20/08/2025 5,000 -0.2 (-3.85%) 2,024,389 10,280.32 0 0 5,200 5,700 4,700
19/08/2025 5,200 -0.2 (-3.7%) 2,802,804 14,742.72 0 0 5,400 5,900 4,900
18/08/2025 5,400 0.1 (1.89%) 2,379,352 12,867.26 0 0 5,300 5,800 4,800
15/08/2025 5,300 0.4 (8.16%) 5,801,670 30,508.65 0 0 4,900 5,300 4,500
14/08/2025 4,900 0.4 (8.89%) 4,162,953 20,281.99 0 0 4,500 4,900 4,100
13/08/2025 4,500 0.4 (9.76%) 4,173,228 18,198.77 0 0 4,100 4,500 3,700
12/08/2025 4,100 -0.1 (-2.38%) 956,229 3,985.91 0 0 4,200 4,600 3,800
11/08/2025 4,200 0 (0%) 542,112 2,275.71 0 0 4,200 4,600 3,800
08/08/2025 4,200 0 (0%) 1,105,361 4,542.55 0 0 4,200 4,600 3,800
07/08/2025 4,200 0 (0%) 858,844 3,528.7 0 0 4,200 4,600 3,800
06/08/2025 4,200 0.1 (2.44%) 612,551 2,517.03 0 0 4,100 4,500 3,700
05/08/2025 4,100 -0.1 (-2.38%) 1,008,228 4,239.35 0 0 4,200 4,600 3,800
04/08/2025 4,200 0.1 (2.44%) 843,066 3,485.82 0 0 4,100 4,500 3,700
01/08/2025 4,100 -0.1 (-2.38%) 631,862 2,588.89 0 0 4,200 4,600 3,800
31/07/2025 4,200 0 (0%) 1,010,306 4,163.69 0 0 4,200 4,600 3,800
30/07/2025 4,200 0 (0%) 1,058,562 4,405.14 0 0 4,200 4,600 3,800
29/07/2025 4,200 -0.2 (-4.55%) 2,818,694 12,181.1 0 0 4,400 4,800 4,000
28/07/2025 4,400 0 (0%) 1,567,678 6,871.94 0 0 4,400 4,800 4,000
25/07/2025 4,400 0 (0%) 1,741,677 7,644.45 0 0 4,400 4,800 4,000
24/07/2025 4,400 0.2 (4.76%) 2,325,261 9,980.99 0 0 4,200 4,600 3,800
23/07/2025 4,200 0.2 (5%) 1,988,485 8,271.01 0 0 4,000 4,400 3,600
22/07/2025 4,000 0.1 (2.56%) 1,533,789 6,086.34 0 0 3,900 4,200 3,600
21/07/2025 3,900 0 (0%) 2,881,638 11,659.11 0 0 3,900 4,200 3,600
18/07/2025 3,900 0.3 (8.33%) 5,260,674 20,229.12 0 0 3,600 3,900 3,300
17/07/2025 3,600 0 (0%) 2,183,772 7,944.64 0 0 3,600 3,900 3,300
16/07/2025 3,600 0.1 (2.86%) 1,717,674 6,173.57 0 0 3,500 3,800 3,200
15/07/2025 3,500 0.1 (2.94%) 2,257,778 7,970.03 0 0 3,400 3,700 3,100
14/07/2025 3,400 0 (0%) 1,155,718 3,903.65 0 0 3,400 3,700 3,100

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