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
09/01/2026 30,300 0.4 (1.34%) 93,000 2,752.83 0 0 29,900 34,300 25,500
08/01/2026 30,300 0.3 (1%) 38,785 1,160.67 0 0 30,000 34,500 25,500
07/01/2026 30,900 0.6 (1.98%) 61,980 1,856.64 0 0 30,300 34,800 25,800
06/01/2026 31,200 0 (0%) 95,177 2,879.88 0 0 31,200 35,800 26,600
05/01/2026 31,700 -0.6 (-1.86%) 51,958 1,620.89 0 0 32,300 37,100 27,500
31/12/2025 32,900 0.9 (2.81%) 119,804 3,868.64 0 0 32,000 36,800 27,200
30/12/2025 32,000 0.9 (2.89%) 116,000 3,716.43 0 0 31,100 35,700 26,500
29/12/2025 31,200 0.2 (0.65%) 29,605 920.87 0 0 31,000 35,600 26,400
26/12/2025 31,400 0.2 (0.64%) 24,565 761.84 0 0 31,200 35,800 26,600
25/12/2025 31,000 -0.6 (-1.9%) 73,746 2,299.27 0 0 31,600 36,300 26,900
24/12/2025 31,800 0.2 (0.63%) 19,365 612.59 0 0 31,600 36,300 26,900
23/12/2025 32,000 0.6 (1.91%) 52,961 1,671.43 0 0 31,400 36,100 26,700
22/12/2025 31,600 0.1 (0.32%) 73,093 2,292. 0 0 31,500 36,200 26,800
19/12/2025 31,800 0.5 (1.6%) 87,035 2,737.11 0 0 31,300 35,900 26,700
18/12/2025 31,900 0.3 (0.95%) 87,992 2,755.79 0 0 31,600 36,300 26,900
17/12/2025 31,800 0.1 (0.32%) 31,590 998.06 0 0 31,700 36,400 27,000
16/12/2025 32,000 0.2 (0.63%) 35,715 1,130.78 0 0 31,800 36,500 27,100
15/12/2025 31,900 0.8 (2.57%) 48,173 1,532.17 0 0 31,100 35,700 26,500
12/12/2025 31,200 -0.2 (-0.64%) 69,128 2,147.92 0 0 31,400 36,100 26,700
11/12/2025 31,200 -0.7 (-2.19%) 30,190 946.77 0 0 31,900 36,600 27,200
10/12/2025 32,300 0.1 (0.31%) 48,034 1,530.47 0 0 32,200 37,000 27,400
09/12/2025 32,100 -0.4 (-1.23%) 39,488 1,269.86 0 0 32,500 37,300 27,700
08/12/2025 32,500 -0.4 (-1.22%) 44,250 1,439.93 0 0 32,900 37,800 28,000
05/12/2025 33,000 -0.4 (-1.2%) 33,384 1,097.45 1,882,100 63,991.4 33,400 38,400 28,400
04/12/2025 33,800 1.7 (5.3%) 743,590 24,837.99 0 0 32,100 36,900 27,300
03/12/2025 31,900 -0.4 (-1.24%) 81,698 2,621.79 0 0 32,300 37,100 27,500
02/12/2025 32,700 0 (0%) 9,340 301.38 0 0 32,700 37,600 27,800
01/12/2025 33,400 1.1 (3.41%) 28,686 936.39 0 0 32,300 37,100 27,500
28/11/2025 33,800 1.3 (4%) 171,869 5,552.62 0 0 32,500 37,300 27,700
27/11/2025 32,500 -0.3 (-0.91%) 68,695 2,233.57 0 0 32,800 37,700 27,900
26/11/2025 32,900 -0.4 (-1.2%) 41,798 1,370.83 0 0 33,300 38,200 28,400
25/11/2025 33,200 0.1 (0.3%) 84,960 2,826.57 0 0 33,100 38,000 28,200
24/11/2025 32,300 0.1 (0.31%) 71,572 2,365.12 0 0 32,200 37,000 27,400
21/11/2025 32,300 0 (0%) 47,052 1,514.44 0 0 32,300 37,100 27,500
20/11/2025 32,700 1.7 (5.48%) 87,210 2,814.58 0 0 31,000 35,600 26,400
19/11/2025 31,200 0 (0%) 28,170 873.96 0 0 31,200 35,800 26,600
18/11/2025 31,200 -1.1 (-3.41%) 149,985 4,683.4 0 0 32,300 37,100 27,500
17/11/2025 32,500 -0.4 (-1.22%) 65,924 2,126.73 0 0 32,900 37,800 28,000
14/11/2025 32,300 -0.8 (-2.42%) 101,838 3,354.05 0 0 33,100 38,000 28,200
13/11/2025 33,700 -0.8 (-2.32%) 35,553 1,178.01 0 0 34,500 39,600 29,400
12/11/2025 34,100 0.4 (1.19%) 199,200 6,861.44 0 0 33,700 38,700 28,700
11/11/2025 33,900 0.8 (2.42%) 95,297 3,206.54 0 0 33,100 38,000 28,200
10/11/2025 33,600 1.1 (3.38%) 69,025 2,286.52 0 0 32,500 37,300 27,700
07/11/2025 33,100 0.3 (0.91%) 110,840 3,607.22 0 0 32,800 37,700 27,900
06/11/2025 32,500 -0.6 (-1.81%) 67,165 2,199.87 0 0 33,100 38,000 28,200
05/11/2025 33,400 0.1 (0.3%) 70,125 2,322.46 0 0 33,300 38,200 28,400
04/11/2025 33,800 -0.2 (-0.59%) 55,325 1,842.89 0 0 34,000 39,100 28,900
03/11/2025 34,500 0.9 (2.68%) 159,019 5,403.39 0 0 33,600 38,600 28,600
31/10/2025 34,000 0 (0%) 32,776 1,100.87 0 0 34,000 39,100 28,900
30/10/2025 34,200 0.1 (0.29%) 110,963 3,769.24 0 0 34,100 39,200 29,000
29/10/2025 35,000 0 (0%) 118,644 4,041.68 0 0 35,000 40,200 29,800
28/10/2025 35,800 0.9 (2.58%) 324,700 11,370.11 0 0 34,900 40,100 29,700
27/10/2025 33,900 -3.2 (-8.63%) 261,923 9,153.15 0 0 37,100 42,600 31,600
24/10/2025 36,000 2.2 (6.51%) 590,210 21,881.83 0 0 33,800 38,800 28,800
23/10/2025 34,500 4.5 (15%) 530,404 17,919.37 0 0 30,000 34,500 25,500
22/10/2025 31,200 2.7 (9.47%) 45,903 1,377.81 0 0 28,500 32,700 24,300
21/10/2025 29,800 0.3 (1.02%) 106,277 3,029.5 0 0 29,500 33,900 25,100
20/10/2025 29,400 -1.7 (-5.47%) 216,528 6,388.46 0 0 31,100 35,700 26,500
17/10/2025 31,300 -0.2 (-0.63%) 118,358 3,684.18 0 0 31,500 36,200 26,800
16/10/2025 31,700 0.2 (0.63%) 128,336 4,044.61 0 0 31,500 36,200 26,800
15/10/2025 31,500 0.3 (0.96%) 55,240 1,740.34 0 0 31,200 35,800 26,600
14/10/2025 31,200 0 (0%) 100,264 3,125.25 0 0 31,200 35,800 26,600
13/10/2025 31,500 0 (0%) 210,557 6,572.19 0 0 31,500 36,200 26,800
10/10/2025 31,500 0 (0%) 114,605 3,606.08 0 0 31,500 36,200 26,800
09/10/2025 31,500 0 (0%) 110,456 3,479.38 0 0 31,500 36,200 26,800
08/10/2025 31,400 0.1 (0.32%) 75,162 2,363.94 0 0 31,300 35,900 26,700
07/10/2025 31,000 0.6 (1.97%) 91,670 2,871.67 0 0 30,400 34,900 25,900
06/10/2025 31,300 1.3 (4.33%) 166,285 5,061.76 0 0 30,000 34,500 25,500
03/10/2025 29,600 -1.5 (-4.82%) 247,664 7,418.98 0 0 31,100 35,700 26,500
02/10/2025 31,300 -0.1 (-0.32%) 414,187 12,890.43 0 0 31,400 36,100 26,700
01/10/2025 30,700 0.3 (0.99%) 164,236 5,158.28 0 0 30,400 34,900 25,900
30/09/2025 33,400 2.6 (8.44%) 898,939 27,311.92 0 0 30,800 35,400 26,200
29/09/2025 31,200 4 (14.71%) 908,660 28,004.48 0 0 27,200 31,200 23,200
26/09/2025 27,500 0.2 (0.73%) 228,063 6,200.64 0 0 27,300 31,300 23,300
25/09/2025 27,200 -0.1 (-0.37%) 128,266 3,503.54 0 0 27,300 31,300 23,300
24/09/2025 27,100 0.4 (1.5%) 133,909 3,660.03 0 0 26,700 30,700 22,700
23/09/2025 26,600 1.7 (6.83%) 213,804 5,715.47 0 0 24,900 28,600 21,200
22/09/2025 25,000 0.1 (0.4%) 97,723 2,429.2 0 0 24,900 28,600 21,200
19/09/2025 25,400 0.7 (2.83%) 65,331 1,624.19 0 0 24,700 28,400 21,000
18/09/2025 25,200 1 (4.13%) 195,371 4,826.57 0 0 24,200 27,800 20,600
17/09/2025 24,000 0.5 (2.13%) 102,322 2,473.88 0 0 23,500 27,000 20,000
16/09/2025 23,500 -0.8 (-3.29%) 67,783 1,590.58 0 0 24,300 27,900 20,700
15/09/2025 24,100 -0.3 (-1.23%) 351,380 8,548.27 0 0 24,400 28,000 20,800
12/09/2025 24,300 2 (8.97%) 256,193 6,239.34 0 0 22,300 25,600 19,000
11/09/2025 22,800 0.8 (3.64%) 132,590 2,961.25 0 0 22,000 25,300 18,700
10/09/2025 22,300 0.5 (2.29%) 48,032 1,055.9 0 0 21,800 25,000 18,600
09/09/2025 22,000 0.4 (1.85%) 109,295 2,381.47 0 0 21,600 24,800 18,400
08/09/2025 21,900 0.1 (0.46%) 162,050 3,507.47 0 0 21,800 25,000 18,600
05/09/2025 21,900 0 (0%) 139,963 3,044.64 0 0 21,900 25,100 18,700
04/09/2025 22,000 -0.2 (-0.9%) 143,725 3,145.8 0 0 22,200 25,500 18,900
03/09/2025 22,600 0.5 (2.26%) 42,671 949.26 0 0 22,100 25,400 18,800
29/08/2025 22,700 0.4 (1.79%) 90,037 1,987.67 0 0 22,300 25,600 19,000
28/08/2025 22,200 0.4 (1.83%) 137,533 3,060.61 0 0 21,800 25,000 18,600
27/08/2025 21,700 0 (0%) 66,999 1,458.93 0 0 21,700 24,900 18,500
26/08/2025 21,600 0.1 (0.47%) 66,186 1,434.29 0 0 21,500 24,700 18,300
25/08/2025 21,300 -1.4 (-6.17%) 158,254 3,409.45 0 0 22,700 26,100 19,300
22/08/2025 22,900 -1.2 (-4.98%) 359,046 8,157.19 0 0 24,100 27,700 20,500
21/08/2025 24,200 2.9 (13.62%) 993,486 23,958.82 0 0 21,300 24,400 18,200
20/08/2025 21,600 0.4 (1.89%) 312,714 6,657.17 0 0 21,200 24,300 18,100
19/08/2025 21,400 1.2 (5.94%) 288,624 6,132.42 273 4.7 20,200 23,200 17,200
18/08/2025 20,200 -0.1 (-0.49%) 54,903 1,109.43 0 0 20,300 23,300 17,300
15/08/2025 20,400 0.5 (2.51%) 134,940 2,740.79 0 0 19,900 22,800 17,000
14/08/2025 20,000 0.1 (0.5%) 101,578 2,020.89 0 0 19,900 22,800 17,000
13/08/2025 20,000 0.1 (0.5%) 190,910 3,803.03 0 0 19,900 22,800 17,000
12/08/2025 20,300 0.4 (2.01%) 107,177 2,137.54 0 0 19,900 22,800 17,000
11/08/2025 20,300 0.2 (1.%) 132,300 2,628.94 10 0.2 20,100 23,100 17,100
08/08/2025 20,200 0 (0%) 129,561 2,604.21 0 0 20,200 23,200 17,200
07/08/2025 20,400 -0.2 (-0.97%) 37,974 768.21 0 0 20,600 23,600 17,600
06/08/2025 20,700 0.2 (0.98%) 167,962 3,457.94 0 0 20,500 23,500 17,500
05/08/2025 20,600 0.3 (1.48%) 210,723 4,313.35 0 0 20,300 23,300 17,300
04/08/2025 20,800 0.7 (3.48%) 72,747 1,473.93 0 0 20,100 23,100 17,100
01/08/2025 20,400 0.3 (1.49%) 50,410 1,012.25 0 0 20,100 23,100 17,100
31/07/2025 20,300 -0.6 (-2.87%) 243,508 4,886.75 0 0 20,900 24,000 17,800
30/07/2025 21,300 0 (0%) 79,312 1,659.02 0 0 21,300 24,400 18,200
29/07/2025 21,400 0 (0%) 115,520 2,461.25 0 0 21,400 24,600 18,200
28/07/2025 21,600 -0.6 (-2.7%) 374,206 7,997.46 0 0 22,200 25,500 18,900
25/07/2025 22,200 -0.2 (-0.89%) 129,455 2,876.8 0 0 22,400 25,700 19,100
24/07/2025 22,900 1 (4.57%) 628,232 14,072.91 0 0 21,900 25,100 18,700
23/07/2025 21,300 -1.5 (-6.58%) 235,759 5,165.34 0 0 22,800 26,200 19,400
22/07/2025 22,400 -0.7 (-3.03%) 362,864 8,288.41 0 0 23,100 26,500 19,700
21/07/2025 23,000 1.7 (7.98%) 246,926 5,707.77 0 0 21,300 24,400 18,200
18/07/2025 21,000 0.3 (1.45%) 259,779 5,532.53 0 0 20,700 23,800 17,600
17/07/2025 20,600 -0.1 (-0.48%) 129,920 2,695.5 0 0 20,700 23,800 17,600
16/07/2025 20,600 -0.1 (-0.48%) 117,553 2,433.43 26,662 469.25 20,700 23,800 17,600
15/07/2025 20,200 0.1 (0.5%) 244,082 5,044.28 0 0 20,100 23,100 17,100
14/07/2025 20,200 0.7 (3.59%) 134,280 2,704.44 0 0 19,500 22,400 16,600
11/07/2025 20,000 1.9 (10.5%) 652,207 12,743.27 0 0 18,100 20,800 15,400
10/07/2025 18,200 0 (0%) 128,879 2,335.93 0 0 18,200 20,900 15,500
09/07/2025 18,000 0.3 (1.69%) 132,551 2,414.09 0 0 17,700 20,300 15,100

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