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
16/01/2026 6,600 0.1 (1.54%) 9,012,758 60,023.96 0 0 6,500 7,100 5,900
15/01/2026 6,500 0 (0%) 1,109,403 7,143.65 0 0 6,500 7,100 5,900
14/01/2026 6,500 0 (0%) 5,186,627 33,437.48 0 0 6,500 7,100 5,900
13/01/2026 6,500 -0.1 (-1.52%) 1,359,944 8,851.34 0 0 6,600 7,200 6,000
12/01/2026 6,600 0 (0%) 2,442,787 15,901.28 0 0 6,600 7,200 6,000
09/01/2026 6,600 0 (0%) 4,114,701 26,986.74 0 0 6,600 7,200 6,000
08/01/2026 6,600 -0.1 (-1.49%) 3,259,833 21,585.4 0 0 6,700 7,300 6,100
07/01/2026 6,700 0.4 (6.35%) 7,242,713 46,869.37 0 0 6,300 6,900 5,700
06/01/2026 6,300 0 (0%) 882,406 5,539.94 0 0 6,300 6,900 5,700
05/01/2026 6,300 -0.3 (-4.55%) 3,885,096 24,797.29 0 0 6,600 7,200 6,000
31/12/2025 6,600 0 (0%) 2,002,711 13,210.37 0 0 6,600 7,200 6,000
30/12/2025 6,600 0.3 (4.76%) 1,281,987 8,269.52 0 0 6,300 6,900 5,700
29/12/2025 6,300 -0.3 (-4.55%) 1,631,234 10,440.22 0 0 6,600 7,200 6,000
26/12/2025 6,600 0 (0%) 1,752,707 11,371.45 0 0 6,600 7,200 6,000
25/12/2025 6,600 0.1 (1.54%) 2,428,849 15,770.3 0 0 6,500 7,100 5,900
24/12/2025 6,500 -0.1 (-1.52%) 1,918,048 12,433.35 0 0 6,600 7,200 6,000
23/12/2025 6,600 -0.4 (-5.71%) 4,814,073 32,709.45 0 0 7,000 7,700 6,300
22/12/2025 7,000 0.1 (1.45%) 2,648,961 18,182.95 0 0 6,900 7,500 6,300
19/12/2025 6,900 0.2 (2.99%) 7,042,772 48,697.5 0 0 6,700 7,300 6,100
18/12/2025 6,700 -0.1 (-1.47%) 1,847,267 12,391.33 0 0 6,800 7,400 6,200
17/12/2025 6,800 -0.1 (-1.45%) 3,129,840 21,302.71 0 0 6,900 7,500 6,300
16/12/2025 6,900 0.5 (7.81%) 3,897,030 26,101.89 0 0 6,400 7,000 5,800
15/12/2025 6,400 -0.1 (-1.54%) 910,208 5,816.95 0 0 6,500 7,100 5,900
12/12/2025 6,500 -0.1 (-1.52%) 4,177,514 27,229.98 0 0 6,600 7,200 6,000
11/12/2025 6,600 0.4 (6.45%) 5,747,985 36,733.78 0 0 6,200 6,800 5,600
10/12/2025 6,200 -0.1 (-1.59%) 2,996,636 18,417.95 0 0 6,300 6,900 5,700
09/12/2025 6,300 -0.1 (-1.56%) 1,936,387 11,996.19 0 0 6,400 7,000 5,800
08/12/2025 6,400 -0.1 (-1.54%) 1,444,994 9,260.44 0 0 6,500 7,100 5,900
05/12/2025 6,500 0.1 (1.56%) 3,601,518 22,655.05 0 0 6,400 7,000 5,800
04/12/2025 6,400 -0.2 (-3.03%) 1,732,354 11,290.32 0 0 6,600 7,200 6,000
03/12/2025 6,600 0 (0%) 2,977,619 19,385.37 0 0 6,600 7,200 6,000
02/12/2025 6,600 0 (0%) 2,189,354 14,190.84 0 0 6,600 7,200 6,000
01/12/2025 6,600 0.3 (4.76%) 6,238,161 39,322.7 0 0 6,300 6,900 5,700
28/11/2025 6,300 0.5 (8.62%) 6,154,942 36,903.07 0 0 5,800 6,300 5,300
27/11/2025 5,800 0.3 (5.45%) 5,532,857 31,425.14 0 0 5,500 6,000 5,000
26/11/2025 5,500 0.1 (1.85%) 1,048,076 5,692.7 0 0 5,400 5,900 4,900
25/11/2025 5,400 0 (0%) 1,736,405 9,381. 0 0 5,400 5,900 4,900
24/11/2025 5,400 0 (0%) 1,086,043 5,867.25 0 0 5,400 5,900 4,900
21/11/2025 5,400 0 (0%) 673,126 3,623.77 0 0 5,400 5,900 4,900
20/11/2025 5,400 0 (0%) 1,863,259 10,041.72 0 0 5,400 5,900 4,900
19/11/2025 5,400 0 (0%) 1,021,478 5,515.14 0 0 5,400 5,900 4,900
18/11/2025 5,400 -0.1 (-1.82%) 1,060,015 5,731. 0 0 5,500 6,000 5,000
17/11/2025 5,500 0.1 (1.85%) 1,079,565 5,875.39 0 0 5,400 5,900 4,900
14/11/2025 5,400 -0.1 (-1.82%) 1,800,914 9,745.57 0 0 5,500 6,000 5,000
13/11/2025 5,500 0.1 (1.85%) 927,537 5,067.95 0 0 5,400 5,900 4,900
12/11/2025 5,400 0 (0%) 3,792,275 20,665.56 0 0 5,400 5,900 4,900
11/11/2025 5,400 0 (0%) 701,188 3,786.61 0 0 5,400 5,900 4,900
10/11/2025 5,400 -0.1 (-1.82%) 793,041 4,297.62 0 0 5,500 6,000 5,000
07/11/2025 5,500 -0.1 (-1.79%) 1,892,446 10,372.41 446,000 2,497.6 5,600 6,100 5,100
06/11/2025 5,600 0 (0%) 5,469,391 30,390.48 0 0 5,600 6,100 5,100
05/11/2025 5,600 0.1 (1.82%) 3,405,843 18,637.57 0 0 5,500 6,000 5,000
04/11/2025 5,500 -0.1 (-1.79%) 2,193,311 11,948.17 1,204,170 6,622.94 5,600 6,100 5,100
03/11/2025 5,600 -0.1 (-1.75%) 3,024,537 16,752.83 0 0 5,700 6,200 5,200
31/10/2025 5,700 0 (0%) 1,821,843 10,262.56 0 0 5,700 6,200 5,200
30/10/2025 5,700 -0.1 (-1.72%) 2,891,852 16,418.95 0 0 5,800 6,300 5,300
29/10/2025 5,800 0.1 (1.75%) 4,718,790 26,932.72 0 0 5,700 6,200 5,200
28/10/2025 5,700 0.1 (1.79%) 3,120,100 17,364.36 0 0 5,600 6,100 5,100
27/10/2025 5,600 0.1 (1.82%) 3,904,687 21,688.87 0 0 5,500 6,000 5,000
24/10/2025 5,500 -0.1 (-1.79%) 3,800,517 21,063.03 0 0 5,600 6,100 5,100
23/10/2025 5,600 -0.2 (-3.45%) 3,137,941 17,577.03 0 0 5,800 6,300 5,300
22/10/2025 5,800 0.3 (5.45%) 5,143,486 28,641.29 0 0 5,500 6,000 5,000
21/10/2025 5,500 -0.2 (-3.51%) 3,066,948 17,017.06 0 0 5,700 6,200 5,200
20/10/2025 5,700 -0.2 (-3.39%) 1,822,943 10,441.81 0 0 5,900 6,400 5,400
17/10/2025 5,900 -0.1 (-1.67%) 1,115,151 6,603.86 0 0 6,000 6,600 5,400
16/10/2025 6,000 0.1 (1.69%) 3,887,973 23,105.42 0 0 5,900 6,400 5,400
15/10/2025 5,900 -0.1 (-1.67%) 437,786 2,584.97 0 0 6,000 6,600 5,400
14/10/2025 6,000 -0.1 (-1.64%) 2,705,831 16,139.27 0 0 6,100 6,700 5,500
13/10/2025 6,100 0 (0%) 2,721,587 16,359.04 0 0 6,100 6,700 5,500
10/10/2025 6,100 -0.1 (-1.61%) 3,505,867 21,368.76 0 0 6,200 6,800 5,600
09/10/2025 6,200 0 (0%) 3,524,220 21,538. 0 0 6,200 6,800 5,600
08/10/2025 6,200 -0.2 (-3.13%) 6,283,862 38,852.87 0 0 6,400 7,000 5,800
07/10/2025 6,400 0.5 (8.47%) 6,103,302 37,765.92 0 0 5,900 6,400 5,400
06/10/2025 5,900 0.2 (3.51%) 4,919,566 28,410.32 0 0 5,700 6,200 5,200
03/10/2025 5,700 0 (0%) 1,768,586 9,958.92 0 0 5,700 6,200 5,200
02/10/2025 5,700 0 (0%) 2,082,119 11,784.45 0 0 5,700 6,200 5,200
01/10/2025 5,700 0.1 (1.79%) 4,360,724 24,448.63 0 0 5,600 6,100 5,100
30/09/2025 5,600 -0.1 (-1.75%) 2,721,542 15,254.59 0 0 5,700 6,200 5,200
29/09/2025 5,700 0.1 (1.79%) 3,074,850 17,578.34 0 0 5,600 6,100 5,100
26/09/2025 5,600 -0.1 (-1.75%) 2,518,974 14,187.93 0 0 5,700 6,200 5,200
25/09/2025 5,700 0.1 (1.79%) 4,300,945 24,123.57 0 0 5,600 6,100 5,100
24/09/2025 5,600 0 (0%) 1,476,504 8,190.74 0 0 5,600 6,100 5,100
23/09/2025 5,600 0.1 (1.82%) 4,912,342 27,204.99 0 0 5,500 6,000 5,000
22/09/2025 5,500 -0.1 (-1.79%) 2,023,984 11,170.24 0 0 5,600 6,100 5,100
19/09/2025 5,600 -0.1 (-1.75%) 1,232,354 6,882.55 0 0 5,700 6,200 5,200
18/09/2025 5,700 0 (0%) 3,386,781 19,123.18 0 0 5,700 6,200 5,200
17/09/2025 5,700 -0.1 (-1.72%) 2,390,224 13,561.54 0 0 5,800 6,300 5,300
16/09/2025 5,800 -0.1 (-1.69%) 1,841,070 10,723.78 0 0 5,900 6,400 5,400
15/09/2025 5,900 0.3 (5.36%) 7,353,834 41,821.8 0 0 5,600 6,100 5,100
12/09/2025 5,600 0 (0%) 863,789 4,794.69 0 0 5,600 6,100 5,100
11/09/2025 5,600 0 (0%) 1,074,690 5,913.77 0 0 5,600 6,100 5,100
10/09/2025 5,600 -0.2 (-3.45%) 1,596,840 9,140.87 0 0 5,800 6,300 5,300
09/09/2025 5,800 0.2 (3.57%) 4,158,544 23,278.58 0 0 5,600 6,100 5,100
08/09/2025 5,600 -0.4 (-6.67%) 6,176,125 35,490.21 0 0 6,000 6,600 5,400
05/09/2025 6,000 0 (0%) 2,203,956 13,117.29 200,000 1,200 6,000 6,600 5,400
04/09/2025 6,000 0 (0%) 2,913,286 17,510.3 0 0 6,000 6,600 5,400
03/09/2025 6,000 0.1 (1.69%) 1,859,917 11,091.4 200,000 1,200 5,900 6,400 5,400
29/08/2025 5,900 0 (0%) 5,379,668 31,861.91 0 0 5,900 6,400 5,400
28/08/2025 5,900 -0.1 (-1.67%) 1,780,963 10,437.16 0 0 6,000 6,600 5,400
27/08/2025 6,000 0 (0%) 4,452,400 26,585.3 0 0 6,000 6,600 5,400
26/08/2025 6,000 0.2 (3.45%) 5,587,055 32,349.57 0 0 5,800 6,300 5,300
25/08/2025 5,800 -0.1 (-1.69%) 2,495,247 14,574.5 0 0 5,900 6,400 5,400
22/08/2025 5,900 -0.4 (-6.35%) 4,678,264 27,708.67 0 0 6,300 6,900 5,700
21/08/2025 6,300 0 (0%) 4,714,207 29,367.76 0 0 6,300 6,900 5,700
20/08/2025 6,300 -0.3 (-4.55%) 6,075,869 38,408.37 0 0 6,600 7,200 6,000
19/08/2025 6,600 0.4 (6.45%) 4,710,110 30,834.78 0 0 6,200 6,800 5,600
18/08/2025 6,800 0.1 (1.49%) 3,635,973 24,193.72 0 0 6,700 7,300 6,100
15/08/2025 6,700 -0.2 (-2.9%) 3,148,668 21,305.04 0 0 6,900 7,500 6,300
14/08/2025 6,900 0 (0%) 2,189,733 15,158.68 0 0 6,900 7,500 6,300
13/08/2025 6,900 -0.2 (-2.82%) 2,893,587 20,024.53 0 0 7,100 7,800 6,400
12/08/2025 7,100 0 (0%) 5,651,584 39,502.48 0 0 7,100 7,800 6,400
11/08/2025 7,100 0.1 (1.43%) 3,720,282 25,908.23 0 0 7,000 7,700 6,300
08/08/2025 7,000 -0.2 (-2.78%) 2,793,643 19,467.52 0 0 7,200 7,900 6,500
07/08/2025 7,200 0.3 (4.35%) 6,141,711 42,837.49 0 0 6,900 7,500 6,300
06/08/2025 6,900 0 (0%) 4,384,984 30,039.38 0 0 6,900 7,500 6,300
05/08/2025 6,900 0.2 (2.99%) 4,546,714 30,429.38 0 0 6,700 7,300 6,100
04/08/2025 6,700 0.2 (3.08%) 6,855,492 44,714.3 0 0 6,500 7,100 5,900
01/08/2025 6,500 0.1 (1.56%) 2,009,628 12,821.46 0 0 6,400 7,000 5,800
31/07/2025 6,400 0.1 (1.59%) 2,159,801 13,680.42 0 0 6,300 6,900 5,700
30/07/2025 6,300 0.1 (1.61%) 1,327,016 8,208.34 0 0 6,200 6,800 5,600
29/07/2025 6,200 -0.5 (-7.46%) 3,535,912 22,833.39 0 0 6,700 7,300 6,100
28/07/2025 6,700 0.4 (6.35%) 7,589,375 49,450.32 0 0 6,300 6,900 5,700
25/07/2025 6,300 0 (0%) 2,735,059 17,025.96 0 0 6,300 6,900 5,700
24/07/2025 6,300 0 (0%) 3,639,996 22,714.56 0 0 6,300 6,900 5,700
23/07/2025 6,300 0 (0%) 4,517,838 28,640.53 0 0 6,300 6,900 5,700
22/07/2025 6,300 0 (0%) 6,126,967 38,557.27 0 0 6,300 6,900 5,700
21/07/2025 6,300 -0.3 (-4.55%) 1,623,166 10,432.19 0 0 6,600 7,200 6,000
18/07/2025 6,600 0 (0%) 4,550,614 29,282.36 0 0 6,600 7,200 6,000
17/07/2025 6,600 0.4 (6.45%) 7,479,546 47,746.65 0 0 6,200 6,800 5,600

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
TRIỂN VỌNG ĐẦU TƯ 2026: NHỮNG CON SÓNG CỦA KỲ VỌNG| CHỨNG AND CHILL
Liên kết nhanh