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 11,900 -0.2 (-1.65%) 4,847,848 58,680.67 0 0 12,100 13,900 10,300
08/01/2026 11,900 0.2 (1.71%) 6,381,628 77,145.05 0 0 11,700 13,400 10,000
07/01/2026 12,000 0.6 (5.26%) 6,817,395 79,528.23 0 0 11,400 13,100 9,700
06/01/2026 11,500 0.3 (2.68%) 3,943,395 45,108.74 0 0 11,200 12,800 9,600
05/01/2026 11,200 0.4 (3.7%) 4,041,844 45,178.8 0 0 10,800 12,400 9,200
31/12/2025 10,800 -0.2 (-1.82%) 734,745 7,936.44 0 0 11,000 12,600 9,400
30/12/2025 10,900 -0.1 (-0.91%) 684,621 7,505.55 0 0 11,000 12,600 9,400
29/12/2025 11,000 0.4 (3.77%) 4,816,991 52,905.3 0 0 10,600 12,100 9,100
26/12/2025 10,700 0 (0%) 690,687 7,325.1 0 0 10,700 12,300 9,100
25/12/2025 10,700 -0.1 (-0.93%) 1,048,960 11,227.28 0 0 10,800 12,400 9,200
24/12/2025 10,900 0 (0%) 642,125 6,955.41 0 0 10,900 12,500 9,300
23/12/2025 10,900 0.3 (2.83%) 2,468,872 26,934.16 0 0 10,600 12,100 9,100
22/12/2025 10,700 0.1 (0.94%) 718,135 7,625.82 0 0 10,600 12,100 9,100
19/12/2025 10,600 -0.1 (-0.93%) 463,080 4,893.24 0 0 10,700 12,300 9,100
18/12/2025 10,700 0 (0%) 392,200 4,185.7 0 0 10,700 12,300 9,100
17/12/2025 10,700 0.3 (2.88%) 1,697,744 18,176.81 0 0 10,400 11,900 8,900
16/12/2025 10,600 0.2 (1.92%) 686,157 7,158.44 0 0 10,400 11,900 8,900
15/12/2025 10,400 0 (0%) 314,627 3,273.15 0 0 10,400 11,900 8,900
12/12/2025 10,300 -0.2 (-1.9%) 532,106 5,531.05 0 0 10,500 12,000 9,000
11/12/2025 10,600 0.1 (0.95%) 198,592 2,091.59 0 0 10,500 12,000 9,000
10/12/2025 10,600 0 (0%) 570,872 6,006.31 0 0 10,600 12,100 9,100
09/12/2025 10,600 0 (0%) 557,270 5,896.21 0 0 10,600 12,100 9,100
08/12/2025 10,800 0.3 (2.86%) 1,072,088 11,357.4 0 0 10,500 12,000 9,000
05/12/2025 10,600 0.1 (0.95%) 213,924 2,250.53 0 0 10,500 12,000 9,000
04/12/2025 10,500 0 (0%) 668,444 7,029.91 0 0 10,500 12,000 9,000
03/12/2025 10,600 0.1 (0.95%) 222,430 2,342.49 0 0 10,500 12,000 9,000
02/12/2025 10,600 0.1 (0.95%) 389,764 4,088.86 0 0 10,500 12,000 9,000
01/12/2025 10,600 0 (0%) 576,595 6,083.09 77,000 700.7 10,600 12,100 9,100
28/11/2025 10,600 0 (0%) 673,220 7,115.55 0 0 10,600 12,100 9,100
27/11/2025 10,500 0 (0%) 491,337 5,199.49 0 0 10,500 12,000 9,000
26/11/2025 10,600 0.1 (0.95%) 296,264 3,116.1 0 0 10,500 12,000 9,000
25/11/2025 10,600 0.1 (0.95%) 682,660 7,199.51 0 0 10,500 12,000 9,000
24/11/2025 10,500 -0.1 (-0.94%) 622,190 6,552.42 0 0 10,600 12,100 9,100
21/11/2025 10,600 -0.1 (-0.93%) 701,807 7,426.26 0 0 10,700 12,300 9,100
20/11/2025 10,600 -0.2 (-1.85%) 550,453 5,872.76 0 0 10,800 12,400 9,200
19/11/2025 10,800 -0.1 (-0.92%) 765,208 8,297.58 0 0 10,900 12,500 9,300
18/11/2025 10,900 -0.1 (-0.91%) 826,445 8,977.59 0 0 11,000 12,600 9,400
17/11/2025 11,000 0.1 (0.92%) 1,179,356 12,954.86 0 0 10,900 12,500 9,300
14/11/2025 11,000 0.1 (0.92%) 361,383 3,946.89 0 0 10,900 12,500 9,300
13/11/2025 11,000 0.4 (3.77%) 1,389,860 15,197.14 0 0 10,600 12,100 9,100
12/11/2025 10,800 0.2 (1.89%) 464,615 4,938. 0 0 10,600 12,100 9,100
11/11/2025 10,600 -0.1 (-0.93%) 376,455 3,979.4 0 0 10,700 12,300 9,100
10/11/2025 10,700 -0.1 (-0.93%) 512,203 5,467.65 0 0 10,800 12,400 9,200
07/11/2025 10,700 -0.2 (-1.83%) 1,286,587 13,890.69 0 0 10,900 12,500 9,300
06/11/2025 11,000 0 (0%) 568,726 6,213.28 0 0 11,000 12,600 9,400
05/11/2025 11,000 0.5 (4.76%) 2,995,018 32,818.65 0 0 10,500 12,000 9,000
04/11/2025 10,700 0 (0%) 812,938 8,539.17 0 0 10,700 12,300 9,100
03/11/2025 10,600 -0.3 (-2.75%) 600,327 6,406.51 0 0 10,900 12,500 9,300
31/10/2025 10,900 0.3 (2.83%) 1,531,405 16,652.83 0 0 10,600 12,100 9,100
30/10/2025 10,500 -0.1 (-0.94%) 435,926 4,609.08 0 0 10,600 12,100 9,100
29/10/2025 10,600 0.2 (1.92%) 420,089 4,433.37 0 0 10,400 11,900 8,900
28/10/2025 10,500 -0.1 (-0.94%) 466,200 4,871.35 0 0 10,600 12,100 9,100
27/10/2025 10,600 -0.3 (-2.75%) 385,998 4,106.44 0 0 10,900 12,500 9,300
24/10/2025 10,800 0.2 (1.89%) 793,317 8,613.51 0 0 10,600 12,100 9,100
23/10/2025 10,700 0.4 (3.88%) 698,704 7,386.35 0 0 10,300 11,800 8,800
22/10/2025 10,400 0.3 (2.97%) 495,554 5,079.53 0 0 10,100 11,600 8,600
21/10/2025 10,200 0 (0%) 719,282 7,291.46 0 0 10,200 11,700 8,700
20/10/2025 10,100 -0.4 (-3.81%) 1,253,763 12,771.32 0 0 10,500 12,000 9,000
17/10/2025 10,500 -0.1 (-0.94%) 722,219 7,575.38 0 0 10,600 12,100 9,100
16/10/2025 10,700 0 (0%) 442,028 4,691.2 0 0 10,700 12,300 9,100
15/10/2025 10,700 -0.2 (-1.83%) 1,049,926 11,210.01 0 0 10,900 12,500 9,300
14/10/2025 10,900 0 (0%) 887,994 9,653.9 0 0 10,900 12,500 9,300
13/10/2025 11,000 -0.2 (-1.79%) 1,140,019 12,472.28 0 0 11,200 12,800 9,600
10/10/2025 11,200 0 (0%) 387,821 4,333.38 0 0 11,200 12,800 9,600
09/10/2025 11,300 0.2 (1.8%) 1,489,130 16,635.07 0 0 11,100 12,700 9,500
08/10/2025 11,200 0.1 (0.9%) 601,683 6,670.14 0 0 11,100 12,700 9,500
07/10/2025 11,100 0 (0%) 424,615 4,727.27 0 0 11,100 12,700 9,500
06/10/2025 11,200 0.2 (1.82%) 683,604 7,601.7 0 0 11,000 12,600 9,400
03/10/2025 11,000 -0.1 (-0.9%) 474,469 5,224.79 0 0 11,100 12,700 9,500
02/10/2025 11,100 -0.1 (-0.89%) 469,820 5,218.84 0 0 11,200 12,800 9,600
01/10/2025 11,200 0.1 (0.9%) 199,160 2,229.93 0 0 11,100 12,700 9,500
30/09/2025 11,200 -0.1 (-0.88%) 1,310,657 14,542.45 0 0 11,300 12,900 9,700
29/09/2025 11,400 -0.1 (-0.87%) 1,173,245 13,264.65 0 0 11,500 13,200 9,800
26/09/2025 11,500 -0.1 (-0.86%) 1,518,837 17,411.98 1,000,000 10,500 11,600 13,300 9,900
25/09/2025 11,600 0.1 (0.87%) 605,293 7,008.98 700,000 7,420 11,500 13,200 9,800
24/09/2025 11,600 0.1 (0.87%) 757,954 8,712.73 1,300,000 13,650 11,500 13,200 9,800
23/09/2025 11,400 0 (0%) 225,407 2,588.04 0 0 11,400 13,100 9,700
22/09/2025 11,400 -0.1 (-0.87%) 722,948 8,268.34 3,000,000 37,500 11,500 13,200 9,800
19/09/2025 11,600 0 (0%) 757,943 8,727. 0 0 11,600 13,300 9,900
18/09/2025 11,600 -0.2 (-1.69%) 840,513 9,769.64 0 0 11,800 13,500 10,100
17/09/2025 11,800 0 (0%) 1,008,843 11,918.28 21,600 233.28 11,800 13,500 10,100
16/09/2025 11,800 -0.1 (-0.84%) 1,500,000 17,675.37 1,500,000 15,750 11,900 13,600 10,200
15/09/2025 11,900 0 (0%) 1,454,828 17,254.45 0 0 11,900 13,600 10,200
12/09/2025 11,900 0.5 (4.39%) 2,062,615 24,442.62 1,500,000 15,000 11,400 13,100 9,700
11/09/2025 11,500 -0.1 (-0.86%) 1,582,076 18,042.09 8,000,000 88,200 11,600 13,300 9,900
10/09/2025 11,600 0.1 (0.87%) 1,192,718 13,808.91 300,000 3,900 11,500 13,200 9,800
09/09/2025 11,600 -0.2 (-1.69%) 1,358,875 15,691.35 490,000 6,370 11,800 13,500 10,100
08/09/2025 11,700 -0.5 (-4.1%) 1,794,800 21,169.1 1,010,000 11,922.5 12,200 14,000 10,400
05/09/2025 12,100 -0.1 (-0.82%) 1,668,573 20,370.38 490,000 5,390 12,200 14,000 10,400
04/09/2025 12,300 0 (0%) 2,468,840 30,217.74 2,210,000 25,060 12,300 14,100 10,500
03/09/2025 12,300 0.1 (0.82%) 2,558,427 31,501.96 0 0 12,200 14,000 10,400
29/08/2025 12,100 0.3 (2.54%) 2,762,717 33,659.06 1,500,000 19,500 11,800 13,500 10,100
28/08/2025 11,900 0.4 (3.48%) 1,603,218 18,859.1 10,000,000 110,000 11,500 13,200 9,800
27/08/2025 11,500 -0.1 (-0.86%) 1,718,519 19,820.93 11,500,000 121,900 11,600 13,300 9,900
26/08/2025 11,700 0.1 (0.86%) 1,031,970 11,972.51 10,000,000 105,000 11,600 13,300 9,900
25/08/2025 11,700 -0.2 (-1.68%) 1,348,149 15,704.73 0 0 11,900 13,600 10,200
22/08/2025 11,800 -0.5 (-4.07%) 2,667,922 31,801.03 10,800,000 113,400 12,300 14,100 10,500
21/08/2025 12,200 -0.2 (-1.61%) 1,274,889 15,678.41 0 0 12,400 14,200 10,600
20/08/2025 12,500 -0.3 (-2.34%) 2,608,300 32,828.32 0 0 12,800 14,700 10,900
19/08/2025 12,900 0 (0%) 2,280,374 29,220.45 0 0 12,900 14,800 11,000
18/08/2025 12,800 0 (0%) 2,182,584 28,132.76 0 0 12,800 14,700 10,900
15/08/2025 12,700 0 (0%) 2,568,200 32,793.56 0 0 12,700 14,600 10,800
14/08/2025 12,800 0.4 (3.23%) 3,361,678 42,584.82 0 0 12,400 14,200 10,600
13/08/2025 12,600 0.1 (0.8%) 2,776,052 34,494.89 0 0 12,500 14,300 10,700
12/08/2025 12,600 0 (0%) 3,515,340 44,023.74 0 0 12,600 14,400 10,800
11/08/2025 12,600 0.1 (0.8%) 2,307,554 29,141.78 0 0 12,500 14,300 10,700
08/08/2025 12,700 0.4 (3.25%) 5,634,491 70,695.86 0 0 12,300 14,100 10,500
07/08/2025 12,300 -0.1 (-0.81%) 2,720,613 33,571.51 0 0 12,400 14,200 10,600
06/08/2025 12,500 0.4 (3.31%) 4,301,828 53,326.79 100,000 1,220 12,100 13,900 10,300
05/08/2025 12,200 0 (0%) 3,342,238 40,526.61 0 0 12,200 14,000 10,400
04/08/2025 12,300 -0.1 (-0.81%) 2,165,207 26,442.73 0 0 12,400 14,200 10,600
01/08/2025 12,400 0.2 (1.64%) 2,582,710 31,991.54 0 0 12,200 14,000 10,400
31/07/2025 12,300 0.2 (1.65%) 3,708,930 45,197.81 0 0 12,100 13,900 10,300
30/07/2025 12,100 0 (0%) 1,837,138 22,175.47 0 0 12,100 13,900 10,300
29/07/2025 12,000 -0.1 (-0.83%) 3,705,588 44,852.98 80,000 840 12,100 13,900 10,300
28/07/2025 12,000 -0.1 (-0.83%) 2,895,828 34,955.96 0 0 12,100 13,900 10,300
25/07/2025 12,000 0.2 (1.69%) 2,560,983 31,063.24 0 0 11,800 13,500 10,100
24/07/2025 12,000 0.4 (3.45%) 2,898,524 34,149.24 80,000 1,056 11,600 13,300 9,900
23/07/2025 11,700 0.2 (1.74%) 1,323,715 15,361.44 0 0 11,500 13,200 9,800
22/07/2025 11,700 0.1 (0.86%) 1,181,375 13,632.36 0 0 11,600 13,300 9,900
21/07/2025 11,500 0 (0%) 913,516 10,557.58 0 0 11,500 13,200 9,800
18/07/2025 11,700 0.3 (2.63%) 2,151,471 24,843.77 0 0 11,400 13,100 9,700
17/07/2025 11,500 0.1 (0.88%) 2,612,369 29,887.3 0 0 11,400 13,100 9,700
16/07/2025 11,500 0 (0%) 1,022,374 11,653.55 0 0 11,500 13,200 9,800
15/07/2025 11,500 0 (0%) 1,511,134 17,340.84 0 0 11,500 13,200 9,800
14/07/2025 11,500 0 (0%) 1,097,883 12,588.83 0 0 11,500 13,200 9,800
11/07/2025 11,500 0 (0%) 1,018,294 11,718.1 0 0 11,500 13,200 9,800
10/07/2025 11,600 0.2 (1.75%) 1,538,868 17,726.38 0 0 11,400 13,100 9,700

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