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 35,400 -0.3 (-0.84%) 108,276 3,811.33 0 0 35,700 41,000 30,400
08/01/2026 35,800 0.8 (2.29%) 92,341 3,298.61 0 0 35,000 40,200 29,800
07/01/2026 35,400 0.4 (1.14%) 130,962 4,588.74 0 0 35,000 40,200 29,800
06/01/2026 35,200 -0.1 (-0.28%) 72,243 2,527.78 0 0 35,300 40,500 30,100
05/01/2026 35,200 -0.1 (-0.28%) 65,425 2,306.81 0 0 35,300 40,500 30,100
31/12/2025 35,700 0.4 (1.13%) 24,547 867.28 0 0 35,300 40,500 30,100
30/12/2025 35,500 0.2 (0.57%) 43,675 1,542.68 0 0 35,300 40,500 30,100
29/12/2025 35,700 0.1 (0.28%) 52,591 1,856.8 0 0 35,600 40,900 30,300
26/12/2025 36,000 -0.3 (-0.83%) 78,454 2,794.49 0 0 36,300 41,700 30,900
25/12/2025 36,400 0.4 (1.11%) 75,217 2,727.98 0 0 36,000 41,400 30,600
24/12/2025 36,300 -0.4 (-1.09%) 68,205 2,458.01 0 0 36,700 42,200 31,200
23/12/2025 36,400 0.2 (0.55%) 53,165 1,952.48 0 0 36,200 41,600 30,800
22/12/2025 36,400 0.1 (0.28%) 77,983 2,820.96 0 0 36,300 41,700 30,900
19/12/2025 36,300 -0.8 (-2.16%) 107,711 3,911.06 0 0 37,100 42,600 31,600
18/12/2025 37,200 0.6 (1.64%) 86,896 3,225.82 0 0 36,600 42,000 31,200
17/12/2025 37,000 2.1 (6.02%) 304,503 11,149.72 0 0 34,900 40,100 29,700
16/12/2025 35,500 0.3 (0.85%) 68,482 2,391.64 0 0 35,200 40,400 30,000
15/12/2025 35,200 -0.5 (-1.4%) 70,662 2,489.9 0 0 35,700 41,000 30,400
12/12/2025 35,600 -0.6 (-1.66%) 115,015 4,108.17 0 0 36,200 41,600 30,800
11/12/2025 36,100 -0.1 (-0.28%) 73,557 2,659.64 0 0 36,200 41,600 30,800
10/12/2025 36,100 -0.2 (-0.55%) 67,845 2,458.71 0 0 36,300 41,700 30,900
09/12/2025 36,500 -0.3 (-0.82%) 97,110 3,529.12 0 0 36,800 42,300 31,300
08/12/2025 36,700 -0.7 (-1.87%) 220,061 8,105.37 90 2.88 37,400 43,000 31,800
05/12/2025 37,100 -1 (-2.62%) 113,076 4,229.27 0 0 38,100 43,800 32,400
04/12/2025 37,700 -0.3 (-0.79%) 174,601 6,660.02 0 0 38,000 43,700 32,300
03/12/2025 38,100 0.5 (1.33%) 133,908 5,095.08 0 0 37,600 43,200 32,000
02/12/2025 38,000 0 (0%) 208,290 7,841.76 0 0 38,000 43,700 32,300
01/12/2025 38,100 1.2 (3.25%) 376,944 14,311.93 0 0 36,900 42,400 31,400
28/11/2025 37,000 0.2 (0.54%) 113,397 4,183.55 0 0 36,800 42,300 31,300
27/11/2025 36,900 0.3 (0.82%) 127,093 4,681.9 0 0 36,600 42,000 31,200
26/11/2025 36,700 -0.5 (-1.34%) 76,467 2,800.28 0 0 37,200 42,700 31,700
25/11/2025 36,300 0.1 (0.28%) 238,698 8,881.13 0 0 36,200 41,600 30,800
24/11/2025 36,200 2.1 (6.16%) 333,192 12,044.94 0 0 34,100 39,200 29,000
21/11/2025 34,400 0.5 (1.47%) 90,225 3,077.48 0 0 33,900 38,900 28,900
20/11/2025 33,800 -0.2 (-0.59%) 52,816 1,790.37 0 0 34,000 39,100 28,900
19/11/2025 34,200 0.3 (0.88%) 66,624 2,265.08 0 0 33,900 38,900 28,900
18/11/2025 34,100 0 (0%) 50,735 1,721.59 0 0 34,100 39,200 29,000
17/11/2025 34,200 0.3 (0.88%) 47,160 1,608.59 0 0 33,900 38,900 28,900
14/11/2025 33,900 -0.2 (-0.59%) 38,799 1,316.66 0 0 34,100 39,200 29,000
13/11/2025 34,000 -0.2 (-0.58%) 52,918 1,804.91 0 0 34,200 39,300 29,100
12/11/2025 34,200 0.5 (1.48%) 28,226 964.2 0 0 33,700 38,700 28,700
11/11/2025 33,700 -0.2 (-0.59%) 59,411 2,002.29 0 0 33,900 38,900 28,900
10/11/2025 33,800 -0.3 (-0.88%) 35,303 1,198.34 0 0 34,100 39,200 29,000
07/11/2025 33,900 -0.9 (-2.59%) 50,609 1,726.38 0 0 34,800 40,000 29,600
06/11/2025 34,700 -0.6 (-1.7%) 61,036 2,121.76 0 0 35,300 40,500 30,100
05/11/2025 35,100 1.2 (3.54%) 173,549 6,124.68 0 0 33,900 38,900 28,900
04/11/2025 34,400 0 (0%) 93,554 3,170.6 0 0 34,400 39,500 29,300
03/11/2025 34,100 -0.7 (-2.01%) 94,721 3,257.05 0 0 34,800 40,000 29,600
31/10/2025 34,900 0 (0%) 64,811 2,256.11 0 0 34,900 40,100 29,700
30/10/2025 34,900 0 (0%) 90,257 3,153.11 0 0 34,900 40,100 29,700
29/10/2025 34,800 0.9 (2.65%) 117,381 4,093.23 0 0 33,900 38,900 28,900
28/10/2025 34,400 0.5 (1.47%) 44,700 1,516.2 0 0 33,900 38,900 28,900
27/10/2025 33,700 0.3 (0.9%) 85,435 2,900.18 0 0 33,400 38,400 28,400
24/10/2025 34,000 -0.2 (-0.58%) 92,387 3,088.95 0 0 34,200 39,300 29,100
23/10/2025 34,100 0.1 (0.29%) 59,179 2,025.82 0 0 34,000 39,100 28,900
22/10/2025 34,300 0.9 (2.69%) 67,355 2,288.38 0 0 33,400 38,400 28,400
21/10/2025 34,100 -1.8 (-5.01%) 397,675 13,265.09 0 0 35,900 41,200 30,600
20/10/2025 34,700 -3.7 (-9.64%) 385,060 13,818.4 0 0 38,400 44,100 32,700
17/10/2025 38,100 -0.3 (-0.78%) 209,363 8,035.88 0 0 38,400 44,100 32,700
16/10/2025 38,800 0.8 (2.11%) 441,085 16,955.68 0 0 38,000 43,700 32,300
15/10/2025 37,700 -1.5 (-3.83%) 133,562 5,071.61 0 0 39,200 45,000 33,400
14/10/2025 38,500 -0.7 (-1.79%) 197,004 7,723.28 0 0 39,200 45,000 33,400
13/10/2025 39,500 1.3 (3.4%) 363,525 14,243.82 0 0 38,200 43,900 32,500
10/10/2025 38,200 0.4 (1.06%) 107,473 4,103.19 0 0 37,800 43,400 32,200
09/10/2025 37,500 0.4 (1.08%) 84,986 3,215.13 0 0 37,100 42,600 31,600
08/10/2025 37,000 0.4 (1.09%) 106,739 3,958.71 0 0 36,600 42,000 31,200
07/10/2025 36,600 -0.1 (-0.27%) 77,209 2,829.5 0 0 36,700 42,200 31,200
06/10/2025 36,900 0.4 (1.1%) 142,716 5,243.59 0 0 36,500 41,900 31,100
03/10/2025 36,100 -1.7 (-4.5%) 215,018 7,848.78 0 0 37,800 43,400 32,200
02/10/2025 37,400 -0.9 (-2.35%) 124,045 4,684.2 0 0 38,300 44,000 32,600
01/10/2025 38,300 0.3 (0.79%) 36,437 1,396.87 0 0 38,000 43,700 32,300
30/09/2025 38,500 -0.8 (-2.04%) 140,533 5,334.69 0 0 39,300 45,100 33,500
29/09/2025 38,900 -1.1 (-2.75%) 137,057 5,380.08 0 0 40,000 46,000 34,000
26/09/2025 39,500 1.3 (3.4%) 204,977 8,192.15 0 0 38,200 43,900 32,500
25/09/2025 38,300 -0.1 (-0.26%) 170,195 6,506.11 0 0 38,400 44,100 32,700
24/09/2025 38,600 0.1 (0.26%) 71,273 2,734.12 18,000 590.4 38,500 44,200 32,800
23/09/2025 38,300 -0.4 (-1.03%) 51,323 1,976.39 0 0 38,700 44,500 32,900
22/09/2025 38,600 0.1 (0.26%) 125,582 4,863.38 0 0 38,500 44,200 32,800
19/09/2025 38,600 0 (0%) 57,072 2,195.87 0 0 38,600 44,300 32,900
18/09/2025 38,500 -0.5 (-1.28%) 79,736 3,079.17 0 0 39,000 44,800 33,200
17/09/2025 38,600 -0.4 (-1.03%) 144,648 5,638.03 0 0 39,000 44,800 33,200
16/09/2025 38,900 -0.4 (-1.02%) 156,756 6,114.1 0 0 39,300 45,100 33,500
15/09/2025 39,700 1.2 (3.12%) 193,401 7,598.75 0 0 38,500 44,200 32,800
12/09/2025 39,000 1.5 (4%) 182,979 7,051.29 0 0 37,500 43,100 31,900
11/09/2025 37,600 -0.3 (-0.79%) 198,180 7,437.39 0 0 37,900 43,500 32,300
10/09/2025 38,400 0.3 (0.79%) 72,613 2,754.03 0 0 38,100 43,800 32,400
09/09/2025 38,000 0.5 (1.33%) 100,630 3,835.9 0 0 37,500 43,100 31,900
08/09/2025 37,200 -1.1 (-2.87%) 141,783 5,313.95 0 0 38,300 44,000 32,600
05/09/2025 37,900 -1.1 (-2.82%) 224,277 8,597.03 0 0 39,000 44,800 33,200
04/09/2025 39,200 -0.1 (-0.25%) 197,587 7,700.97 0 0 39,300 45,100 33,500
03/09/2025 39,300 0.6 (1.55%) 175,926 6,917.46 0 0 38,700 44,500 32,900
29/08/2025 38,700 0.4 (1.04%) 188,264 7,280.81 0 0 38,300 44,000 32,600
28/08/2025 38,800 0.1 (0.26%) 223,502 8,557.92 0 0 38,700 44,500 32,900
27/08/2025 38,500 0.1 (0.26%) 135,262 5,237.63 0 0 38,400 44,100 32,700
26/08/2025 38,900 1.4 (3.73%) 275,055 10,570.12 0 0 37,500 43,100 31,900
25/08/2025 37,500 0.2 (0.54%) 193,442 7,245.37 0 0 37,300 42,800 31,800
22/08/2025 36,800 -2.1 (-5.4%) 390,525 14,580.21 0 0 38,900 44,700 33,100
21/08/2025 38,000 -2.7 (-6.63%) 571,629 22,208.86 0 0 40,700 46,800 34,600
20/08/2025 40,200 -1.8 (-4.29%) 624,226 25,418.51 0 0 42,000 48,300 35,700
19/08/2025 42,000 0 (0%) 261,342 10,964.63 0 0 42,000 48,300 35,700
18/08/2025 42,000 -1.2 (-2.78%) 402,582 16,913.79 0 0 43,200 49,600 36,800
15/08/2025 42,200 -0.7 (-1.63%) 339,354 14,656.65 0 0 42,900 49,300 36,500
14/08/2025 43,300 0.5 (1.17%) 304,660 13,083.8 0 0 42,800 49,200 36,400
13/08/2025 43,500 0 (0%) 523,531 22,401.18 0 0 43,500 50,000 37,000
12/08/2025 43,700 -1.1 (-2.46%) 496,258 21,565.53 0 0 44,800 51,500 38,100
11/08/2025 43,600 -0.9 (-2.02%) 731,232 32,774.72 0 0 44,500 51,100 37,900
08/08/2025 45,500 2.6 (6.06%) 699,398 31,120.64 0 0 42,900 49,300 36,500
07/08/2025 43,600 2.1 (5.06%) 625,924 26,876.53 0 0 41,500 47,700 35,300
06/08/2025 41,700 0.9 (2.21%) 625,962 25,979.68 0 0 40,800 46,900 34,700
05/08/2025 40,400 2.3 (6.04%) 1,042,600 42,534.09 0 0 38,100 43,800 32,400
04/08/2025 39,700 5.1 (14.74%) 1,105,116 42,121.75 0 0 34,600 39,700 29,500
01/08/2025 34,700 -0.3 (-0.86%) 279,826 9,682.01 0 0 35,000 40,200 29,800
31/07/2025 35,000 -0.3 (-0.85%) 340,050 11,892.8 0 0 35,300 40,500 30,100
30/07/2025 35,300 -0.7 (-1.94%) 345,448 12,191.2 0 0 36,000 41,400 30,600
29/07/2025 35,000 0 (0%) 862,014 31,018.66 0 0 35,000 40,200 29,800
28/07/2025 35,400 1.3 (3.81%) 785,005 27,468.6 0 0 34,100 39,200 29,000
25/07/2025 34,100 -0.4 (-1.16%) 349,460 11,913.02 0 0 34,500 39,600 29,400
24/07/2025 33,600 -0.2 (-0.59%) 602,351 20,756.17 0 0 33,800 38,800 28,800
23/07/2025 34,100 0.5 (1.49%) 233,547 7,891.03 0 0 33,600 38,600 28,600
22/07/2025 33,800 -0.5 (-1.46%) 217,237 7,290.63 0 0 34,300 39,400 29,200
21/07/2025 33,900 -0.4 (-1.17%) 198,524 6,811.44 0 0 34,300 39,400 29,200
18/07/2025 34,400 1 (2.99%) 350,584 12,010.11 0 0 33,400 38,400 28,400
17/07/2025 33,600 0.7 (2.13%) 332,159 11,097.39 0 0 32,900 37,800 28,000
16/07/2025 32,900 -0.2 (-0.6%) 73,209 2,406.49 0 0 33,100 38,000 28,200
15/07/2025 32,900 0 (0%) 175,222 5,806.8 0 0 32,900 37,800 28,000
14/07/2025 33,300 0.3 (0.91%) 182,326 6,000.51 0 0 33,000 37,900 28,100
11/07/2025 32,800 -0.3 (-0.91%) 187,530 6,196.98 0 0 33,100 38,000 28,200
10/07/2025 33,100 -0.6 (-1.78%) 167,035 5,533.08 0 0 33,700 38,700 28,700

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