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
23/01/2026 71,100 -0.4 (-0.56%) 202 13.88 0 0 71,500 78,600 64,400
22/01/2026 71,500 -0.2 (-0.28%) 200 14.33 0 0 71,700 78,800 64,600
21/01/2026 71,700 -0.3 (-0.42%) 5,501 393.02 0 0 72,000 79,200 64,800
20/01/2026 72,000 4 (5.88%) 1,101 75.47 0 0 68,000 74,800 61,200
19/01/2026 68,000 -2 (-2.86%) 7,900 551.31 0 0 70,000 77,000 63,000
16/01/2026 70,000 -0.1 (-0.14%) 2,100 143 0 0 70,100 77,100 63,100
15/01/2026 70,100 0 (0%) 1 0.07 0 0 70,100 77,100 63,100
14/01/2026 70,100 5.1 (7.85%) 1,900 131.53 0 0 65,000 71,500 58,500
13/01/2026 65,000 5.7 (9.61%) 204 12.76 0 0 59,300 65,200 53,400
12/01/2026 59,300 0 (0%) 0 0 0 0 59,300 65,200 53,400
09/01/2026 59,300 2.7 (4.77%) 1,709 101.89 0 0 56,600 62,200 51,000
08/01/2026 56,600 0.5 (0.89%) 585 34.13 0 0 56,100 61,700 50,500
07/01/2026 56,100 -0.4 (-0.71%) 1,601 87.86 0 0 56,500 62,100 50,900
06/01/2026 56,500 -4.3 (-7.07%) 2,400 138.23 0 0 60,800 66,800 54,800
05/01/2026 60,800 5.5 (9.95%) 200 11.3 0 0 55,300 60,800 49,800
31/12/2025 55,300 -1.9 (-3.32%) 2,309 127.73 0 0 57,200 62,900 51,500
30/12/2025 57,200 -1.9 (-3.21%) 2,100 119.57 0 0 59,100 65,000 53,200
29/12/2025 59,100 -4.1 (-6.49%) 36,325 2,179.68 0 0 63,200 69,500 56,900
26/12/2025 63,200 5.6 (9.72%) 2,200 127.05 0 0 57,600 63,300 51,900
25/12/2025 57,600 2.5 (4.54%) 2,600 143.45 0 0 55,100 60,600 49,600
24/12/2025 55,100 1 (1.85%) 704 39.69 0 0 54,100 59,500 48,700
23/12/2025 54,100 0.4 (0.74%) 1,600 87.07 0 0 53,700 59,000 48,400
22/12/2025 53,700 -1.5 (-2.72%) 2,268 120. 0 0 55,200 60,700 49,700
19/12/2025 55,200 -0.9 (-1.6%) 2,000 110.4 0 0 56,100 61,700 50,500
18/12/2025 56,100 -1 (-1.75%) 5,000 280.5 0 0 57,100 62,800 51,400
17/12/2025 57,100 0.1 (0.18%) 10,100 605.71 0 0 57,000 62,700 51,300
16/12/2025 57,000 -2 (-3.39%) 550 31.35 0 0 59,000 64,900 53,100
15/12/2025 59,000 -1 (-1.67%) 2,000 118.5 0 0 60,000 66,000 54,000
12/12/2025 60,000 -0.1 (-0.17%) 1,600 96 0 0 60,100 66,100 54,100
11/12/2025 60,100 0.6 (1.01%) 100 6.01 0 0 59,500 65,400 53,600
10/12/2025 59,500 -1.5 (-2.46%) 400 23.9 0 0 61,000 67,100 54,900
09/12/2025 61,000 0 (0%) 200 12.2 0 0 61,000 67,100 54,900
08/12/2025 61,000 -4 (-6.15%) 1,704 117. 0 0 65,000 71,500 58,500
05/12/2025 65,000 4 (6.56%) 6,000 366.5 0 0 61,000 67,100 54,900
04/12/2025 61,000 1 (1.67%) 2,500 144.64 0 0 60,000 66,000 54,000
03/12/2025 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
02/12/2025 60,000 0.8 (1.35%) 26,385 1,583.1 0 0 59,200 65,100 53,300
01/12/2025 59,200 -1.3 (-2.15%) 500 29.6 0 0 60,500 66,500 54,500
28/11/2025 60,500 -0.5 (-0.82%) 17,300 972.95 0 0 61,000 67,100 54,900
27/11/2025 61,000 1 (1.67%) 1,500 91 0 0 60,000 66,000 54,000
26/11/2025 60,000 0 (0%) 200 12 0 0 60,000 66,000 54,000
25/11/2025 60,000 0 (0%) 6,600 396 0 0 60,000 66,000 54,000
24/11/2025 60,000 -1 (-1.64%) 620 37.19 0 0 61,000 67,100 54,900
21/11/2025 61,000 0 (0%) 0 0 0 0 61,000 67,100 54,900
20/11/2025 61,000 0.9 (1.5%) 11,104 667.33 0 0 60,100 66,100 54,100
19/11/2025 60,100 0.1 (0.17%) 400 24.04 0 0 60,000 66,000 54,000
18/11/2025 60,000 0 (0%) 3,300 198 0 0 60,000 66,000 54,000
17/11/2025 60,000 0 (0%) 4,600 276 0 0 60,000 66,000 54,000
14/11/2025 60,000 -0.5 (-0.83%) 3,300 196.65 0 0 60,500 66,500 54,500
13/11/2025 60,500 1 (1.68%) 1,100 66.4 0 0 59,500 65,400 53,600
12/11/2025 59,500 0.4 (0.68%) 500 29.75 0 0 59,100 65,000 53,200
11/11/2025 59,100 0.1 (0.17%) 3,501 206.8 0 0 59,000 64,900 53,100
10/11/2025 59,000 0 (0%) 5,301 312.85 0 0 59,000 64,900 53,100
07/11/2025 59,000 2.7 (4.8%) 28,100 1,660.07 0 0 56,300 61,900 50,700
06/11/2025 56,300 0.2 (0.36%) 1,009 56.76 0 0 56,100 61,700 50,500
05/11/2025 56,100 0 (0%) 21 1.1 208,400 10,628.4 56,100 61,700 50,500
04/11/2025 56,100 -1.1 (-1.92%) 3,701 208.47 0 0 57,200 62,900 51,500
03/11/2025 57,200 -0.2 (-0.35%) 20,600 1,178.52 0 0 57,400 63,100 51,700
31/10/2025 57,400 0.4 (0.7%) 600 34.4 0 0 57,000 62,700 51,300
30/10/2025 57,000 -0.4 (-0.7%) 3,602 206.21 0 0 57,400 63,100 51,700
29/10/2025 57,400 0 (0%) 1,262 72.17 0 0 57,400 63,100 51,700
28/10/2025 57,400 0 (0%) 900 51.66 0 0 57,400 63,100 51,700
27/10/2025 57,400 0 (0%) 11,762 621.91 0 0 57,400 63,100 51,700
24/10/2025 57,400 0 (0%) 0 0 0 0 57,400 63,100 51,700
23/10/2025 57,400 -0.5 (-0.86%) 1,225 70.38 0 0 57,900 63,600 52,200
22/10/2025 57,900 -0.1 (-0.17%) 310 17.95 0 0 58,000 63,800 52,200
21/10/2025 58,000 -2.2 (-3.65%) 19,500 1,096.8 0 0 60,200 66,200 54,200
20/10/2025 60,200 0.5 (0.84%) 12,901 774.18 0 0 59,700 65,600 53,800
17/10/2025 59,700 5.4 (9.94%) 14,101 840.71 0 0 54,300 59,700 48,900
16/10/2025 54,300 -0.1 (-0.18%) 1,500 86.34 0 0 54,400 59,800 49,000
15/10/2025 54,400 0.6 (1.12%) 1,738 100.2 0 0 53,800 59,100 48,500
14/10/2025 53,800 -5.1 (-8.66%) 1,503 80.86 0 0 58,900 64,700 53,100
13/10/2025 58,900 5.3 (9.89%) 67,780 3,656.67 0 0 53,600 58,900 48,300
10/10/2025 53,600 -4 (-6.94%) 100 5.36 0 0 57,600 63,300 51,900
09/10/2025 57,600 0 (0%) 0 0 0 0 57,600 63,300 51,900
08/10/2025 57,600 0 (0%) 1 0.05 0 0 57,600 63,300 51,900
07/10/2025 57,600 0 (0%) 0 0 0 0 57,600 63,300 51,900
06/10/2025 57,600 0 (0%) 6,106 324.09 0 0 57,600 63,300 51,900
03/10/2025 57,600 -0.2 (-0.35%) 1,200 69.87 0 0 57,800 63,500 52,100
02/10/2025 57,800 0 (0%) 2 0.11 0 0 57,800 63,500 52,100
01/10/2025 57,800 0 (0%) 0 0 0 0 57,800 63,500 52,100
30/09/2025 57,800 0.2 (0.35%) 28,069 1,622.41 0 0 57,600 63,300 51,900
29/09/2025 57,600 0 (0%) 0 0 0 0 57,600 63,300 51,900
26/09/2025 57,600 0 (0%) 0 0 0 0 57,600 63,300 51,900
25/09/2025 57,600 0 (0%) 2 0.11 0 0 57,600 63,300 51,900
24/09/2025 57,600 -0.3 (-0.52%) 5,700 341.28 0 0 57,900 63,600 52,200
23/09/2025 57,900 0 (0%) 0 0 0 0 57,900 63,600 52,200
22/09/2025 57,900 0 (0%) 0 0 0 0 57,900 63,600 52,200
19/09/2025 57,900 0.7 (1.22%) 4,800 286.63 0 0 57,200 62,900 51,500
18/09/2025 57,200 -2.3 (-3.87%) 100 5.72 0 0 59,500 65,400 53,600
17/09/2025 59,500 2 (3.48%) 625 36.96 0 0 57,500 63,200 51,800
16/09/2025 57,500 -2.7 (-4.49%) 1,636 97.86 0 0 60,200 66,200 54,200
15/09/2025 60,200 0.2 (0.33%) 3,200 192.35 0 0 60,000 66,000 54,000
12/09/2025 60,000 2.8 (4.9%) 5,000 299.1 0 0 57,200 62,900 51,500
11/09/2025 57,200 -0.3 (-0.52%) 1,201 68.82 0 0 57,500 63,200 51,800
10/09/2025 57,500 -2.4 (-4.01%) 2,900 166.82 0 0 59,900 65,800 54,000
09/09/2025 59,900 2.9 (5.09%) 5,227 308.53 0 0 57,000 62,700 51,300
08/09/2025 57,000 -2.2 (-3.72%) 1,200 70.07 0 0 59,200 65,100 53,300
05/09/2025 59,200 -0.3 (-0.5%) 5,700 337.2 0 0 59,500 65,400 53,600
04/09/2025 59,500 2 (3.48%) 1,400 82.2 0 0 57,500 63,200 51,800
03/09/2025 57,500 0.8 (1.41%) 13,968 793.38 0 0 56,700 62,300 51,100
29/08/2025 56,700 0 (0%) 1 0.06 0 0 56,700 62,300 51,100
28/08/2025 56,700 0.5 (0.89%) 2,471 139.6 0 0 56,200 61,800 50,600
27/08/2025 56,200 3.1 (5.84%) 8,836 513.11 0 0 53,100 58,400 47,800
26/08/2025 53,100 0 (0%) 51 2.7 0 0 53,100 58,400 47,800
25/08/2025 53,100 0.3 (0.57%) 10,000 531 0 0 52,800 58,000 47,600
22/08/2025 52,800 0.8 (1.54%) 10,063 575.15 0 0 52,000 57,200 46,800
21/08/2025 52,000 -3.1 (-5.63%) 5,005 260.27 0 0 55,100 60,600 49,600
20/08/2025 55,100 -0.1 (-0.18%) 2,651 145.78 0 0 55,200 60,700 49,700
19/08/2025 55,200 0 (0%) 4,302 238.02 0 0 55,200 60,700 49,700
18/08/2025 55,200 -0.5 (-0.9%) 8,580 475.9 0 0 55,700 61,200 50,200
15/08/2025 55,700 0.3 (0.54%) 11,457 670.87 0 0 55,400 60,900 49,900
14/08/2025 55,400 0 (0%) 18,507 1,026.47 0 0 55,400 60,900 49,900
13/08/2025 55,400 -4.3 (-7.2%) 233,670 12,916.92 0 0 59,700 65,600 53,800
12/08/2025 59,700 0 (0%) 1,700 101.48 0 0 59,700 65,600 53,800
11/08/2025 59,700 4.1 (7.37%) 7,628 454.13 0 0 55,600 61,100 50,100
08/08/2025 55,600 2.4 (4.51%) 6,960 403.1 0 0 53,200 58,500 47,900
07/08/2025 53,200 -4.3 (-7.48%) 1,507 84.64 0 0 57,500 63,200 51,800
06/08/2025 57,500 -4.6 (-7.41%) 1,100 67.58 0 0 62,100 68,300 55,900
05/08/2025 62,100 5.1 (8.95%) 5,201 321.03 0 0 57,000 62,700 51,300
04/08/2025 57,000 -3 (-5%) 2,900 170.67 0 0 60,000 66,000 54,000
01/08/2025 60,000 -1.1 (-1.8%) 1,300 77.86 0 0 61,100 67,200 55,000
31/07/2025 61,100 3.5 (6.08%) 300 17.91 0 0 57,600 63,300 51,900
30/07/2025 57,600 -4.5 (-7.25%) 208 12.95 0 0 62,100 68,300 55,900
29/07/2025 62,100 0 (0%) 1,001 62.16 0 0 62,100 68,300 55,900
28/07/2025 62,100 -6.7 (-9.74%) 2,136 136.22 0 0 68,800 75,600 62,000
25/07/2025 68,800 5.8 (9.21%) 6,200 391 0 0 63,000 69,300 56,700
24/07/2025 63,000 5.4 (9.38%) 16,300 1,031.59 0 0 57,600 63,300 51,900

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
TRIỂN VỌNG VĨ MÔ 2026: KỊCH BẢN VN-INDEX VÀ CƠ HỘI ĐẦU TƯ| CHỨNG AND CHILL
Liên kết nhanh