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
30/01/2026 25,500 0.6 (2.41%) 10,700 269 0 0 24,900 27,300 22,500
29/01/2026 24,900 -0.1 (-0.4%) 38,510 900.27 0 0 25,000 27,500 22,500
28/01/2026 25,000 -2.7 (-9.75%) 97,780 2,511.62 0 0 27,700 30,400 25,000
27/01/2026 27,700 -1.3 (-4.48%) 27,300 766.3 0 0 29,000 31,900 26,100
26/01/2026 29,000 0.1 (0.35%) 6,704 190.61 0 0 28,900 31,700 26,100
23/01/2026 28,900 -0.2 (-0.69%) 3,625 103.9 0 0 29,100 32,000 26,200
22/01/2026 29,100 -0.1 (-0.34%) 6,200 178.84 0 0 29,200 32,100 26,300
21/01/2026 29,200 -0.8 (-2.67%) 4,305 123.78 0 0 30,000 33,000 27,000
20/01/2026 30,000 0.3 (1.01%) 9,400 275.68 0 0 29,700 32,600 26,800
19/01/2026 29,700 1.2 (4.21%) 24,315 708.5 0 0 28,500 31,300 25,700
16/01/2026 28,500 0 (0%) 2,608 73.54 0 0 28,500 31,300 25,700
15/01/2026 28,500 0.2 (0.71%) 20,250 573.37 0 0 28,300 31,100 25,500
14/01/2026 28,300 -0.2 (-0.7%) 8,417 236.12 0 0 28,500 31,300 25,700
13/01/2026 28,500 -0.4 (-1.38%) 8,500 242.41 0 0 28,900 31,700 26,100
12/01/2026 28,900 0.3 (1.05%) 16,331 457.44 0 0 28,600 31,400 25,800
09/01/2026 28,600 1.5 (5.54%) 14,715 410.56 0 0 27,100 29,800 24,400
08/01/2026 27,100 -1.3 (-4.58%) 46,000 1,263.26 0 0 28,400 31,200 25,600
07/01/2026 28,400 0 (0%) 23,200 656.55 0 0 28,400 31,200 25,600
06/01/2026 28,400 -1.7 (-5.65%) 17,213 496.96 0 0 30,100 33,100 27,100
05/01/2026 30,100 0.9 (3.08%) 60,915 1,771.2 0 0 29,200 32,100 26,300
31/12/2025 29,200 -0.7 (-2.34%) 31,600 918.03 0 0 29,900 32,800 27,000
30/12/2025 29,900 -0.8 (-2.61%) 21,500 647.37 0 0 30,700 33,700 27,700
29/12/2025 30,700 0.3 (0.99%) 12,401 382.79 0 0 30,400 33,400 27,400
26/12/2025 30,400 -0.1 (-0.33%) 19,900 605.51 0 0 30,500 33,500 27,500
25/12/2025 30,500 0.9 (3.04%) 146,564 4,461.59 0 0 29,600 32,500 26,700
24/12/2025 29,600 -0.4 (-1.33%) 21,515 630.33 0 0 30,000 33,000 27,000
23/12/2025 30,000 0.4 (1.35%) 29,413 884.87 0 0 29,600 32,500 26,700
22/12/2025 29,600 2 (7.25%) 113,729 3,314.73 0 0 27,600 30,300 24,900
19/12/2025 27,600 0 (0%) 31,325 865.41 0 0 27,600 30,300 24,900
18/12/2025 27,600 0 (0%) 74,000 2,018.22 0 0 27,600 30,300 24,900
17/12/2025 27,600 -0.1 (-0.36%) 38,100 1,051.89 0 0 27,700 30,400 25,000
16/12/2025 27,700 0.7 (2.59%) 50,760 1,407.08 0 0 27,000 29,700 24,300
15/12/2025 27,000 1.4 (5.47%) 173,100 4,775.15 0 0 25,600 28,100 23,100
12/12/2025 25,600 0.1 (0.39%) 69,700 1,793.74 0 0 25,500 28,000 23,000
11/12/2025 25,500 0 (0%) 3,500 89.41 0 0 25,500 28,000 23,000
10/12/2025 25,500 0.7 (2.82%) 13,500 338.53 0 0 24,800 27,200 22,400
09/12/2025 24,800 0 (0%) 25,100 622.7 0 0 24,800 27,200 22,400
08/12/2025 24,800 0 (0%) 9,500 236.3 0 0 24,800 27,200 22,400
05/12/2025 24,800 -0.1 (-0.4%) 14,300 355 0 0 24,900 27,300 22,500
04/12/2025 24,900 0.2 (0.81%) 26,500 642.21 0 0 24,700 27,100 22,300
03/12/2025 24,700 -0.3 (-1.2%) 11,000 271.68 0 0 25,000 27,500 22,500
02/12/2025 25,000 -0.4 (-1.57%) 1,400 34.83 0 0 25,400 27,900 22,900
01/12/2025 25,400 0 (0%) 0 0 0 0 25,400 27,900 22,900
28/11/2025 25,400 0 (0%) 0 0 0 0 25,400 27,900 22,900
27/11/2025 25,400 0 (0%) 12,001 299.51 0 0 25,400 27,900 22,900
26/11/2025 25,400 0.4 (1.6%) 7,100 175.69 0 0 25,000 27,500 22,500
25/11/2025 25,000 -0.9 (-3.47%) 10,000 251.25 0 0 25,900 28,400 23,400
24/11/2025 25,900 -0.1 (-0.38%) 2,500 63.88 0 0 26,000 28,600 23,400
21/11/2025 26,000 1.3 (5.26%) 30,800 790.62 0 0 24,700 27,100 22,300
20/11/2025 24,700 0.1 (0.41%) 6,400 157.87 0 0 24,600 27,000 22,200
19/11/2025 24,600 0 (0%) 7,400 182.37 0 0 24,600 27,000 22,200
18/11/2025 24,600 -0.1 (-0.4%) 6,819 168.04 0 0 24,700 27,100 22,300
17/11/2025 24,700 -0.1 (-0.4%) 10,200 251.42 0 0 24,800 27,200 22,400
14/11/2025 24,800 -0.1 (-0.4%) 2,400 59 0 0 24,900 27,300 22,500
13/11/2025 24,900 -0.1 (-0.4%) 99,315 2,477.9 0 0 25,000 27,500 22,500
12/11/2025 25,000 0.9 (3.73%) 4,200 102.34 0 0 24,100 26,500 21,700
11/11/2025 24,100 0 (0%) 15,400 367.75 0 0 24,100 26,500 21,700
10/11/2025 24,100 -0.9 (-3.6%) 12,000 292.68 0 0 25,000 27,500 22,500
07/11/2025 25,000 -0.4 (-1.57%) 8,000 198.83 0 0 25,400 27,900 22,900
06/11/2025 25,400 -0.3 (-1.17%) 2,300 57.93 0 0 25,700 28,200 23,200
05/11/2025 25,700 1.8 (7.53%) 22,118 551.83 0 0 23,900 26,200 21,600
04/11/2025 23,900 -2.1 (-8.08%) 52,801 1,293.23 0 0 26,000 28,600 23,400
03/11/2025 26,000 -0.8 (-2.99%) 9,501 246.46 0 0 26,800 29,400 24,200
31/10/2025 26,800 1.1 (4.28%) 90,117 2,483.04 0 0 25,700 28,200 23,200
30/10/2025 25,700 2.3 (9.83%) 130,825 3,362.2 0 0 23,400 25,700 21,100
29/10/2025 23,400 2.1 (9.86%) 129,635 3,028.52 0 0 21,300 23,400 19,200
28/10/2025 21,300 -0.1 (-0.47%) 9,400 197.61 0 0 21,400 23,500 19,300
27/10/2025 21,400 1 (4.9%) 14,000 293.67 0 0 20,400 22,400 18,400
24/10/2025 20,400 -0.1 (-0.49%) 1,300 26.55 0 0 20,500 22,500 18,500
23/10/2025 20,500 -0.1 (-0.49%) 3,500 71.91 0 0 20,600 22,600 18,600
22/10/2025 20,600 0 (0%) 5,900 120.08 0 0 20,600 22,600 18,600
21/10/2025 20,600 0.3 (1.48%) 9,300 190.75 0 0 20,300 22,300 18,300
20/10/2025 20,300 -0.5 (-2.4%) 23,401 484.55 0 0 20,800 22,800 18,800
17/10/2025 20,800 -0.2 (-0.95%) 800 16.82 0 0 21,000 23,100 18,900
16/10/2025 21,000 -0.7 (-3.23%) 3,600 74.75 0 0 21,700 23,800 19,600
15/10/2025 21,700 1 (4.83%) 3,300 68.31 0 0 20,700 22,700 18,700
14/10/2025 20,700 -1 (-4.61%) 21,302 437.02 0 0 21,700 23,800 19,600
13/10/2025 21,700 0.1 (0.46%) 6,501 134.25 0 0 21,600 23,700 19,500
10/10/2025 21,600 0.1 (0.47%) 10,408 223.5 0 0 21,500 23,600 19,400
09/10/2025 21,500 0.3 (1.42%) 14,000 299.8 0 0 21,200 23,300 19,100
08/10/2025 21,200 0.4 (1.92%) 7,400 154.95 0 0 20,800 22,800 18,800
07/10/2025 20,800 0 (0%) 16,451 341.05 0 0 20,800 22,800 18,800
06/10/2025 20,800 0.8 (4%) 7,501 153.56 0 0 20,000 22,000 18,000
03/10/2025 20,000 -0.2 (-0.99%) 15,000 299.75 0 0 20,200 22,200 18,200
02/10/2025 20,200 -0.3 (-1.46%) 14,800 302.32 0 0 20,500 22,500 18,500
01/10/2025 20,500 0.3 (1.49%) 1,900 38.95 0 0 20,200 22,200 18,200
30/09/2025 20,200 -0.7 (-3.35%) 4,900 99.12 0 0 20,900 22,900 18,900
29/09/2025 20,900 0.3 (1.46%) 9,600 198.85 0 0 20,600 22,600 18,600
26/09/2025 20,600 0.5 (2.49%) 10,120 205.74 0 0 20,100 22,100 18,100
25/09/2025 20,100 0.5 (2.55%) 6,701 134.11 0 0 19,600 21,500 17,700
24/09/2025 19,600 0.1 (0.51%) 2,820 54.93 0 0 19,500 21,400 17,600
23/09/2025 19,500 0 (0%) 100 1.95 0 0 19,500 21,400 17,600
22/09/2025 19,500 -0.3 (-1.52%) 19,300 374.01 0 0 19,800 21,700 17,900
19/09/2025 19,800 -0.6 (-2.94%) 700 14.05 0 0 20,400 22,400 18,400
18/09/2025 20,400 -0.1 (-0.49%) 8,200 164.82 0 0 20,500 22,500 18,500
17/09/2025 20,500 0.4 (1.99%) 7,250 149.01 0 0 20,100 22,100 18,100
16/09/2025 20,100 0.1 (0.5%) 9,602 192.07 0 0 20,000 22,000 18,000
15/09/2025 20,000 0.8 (4.17%) 53,200 1,034.3 0 0 19,200 21,100 17,300
12/09/2025 19,200 0.6 (3.23%) 23,800 453.63 0 0 18,600 20,400 16,800
11/09/2025 18,600 0.6 (3.33%) 9,900 183.94 0 0 18,000 19,800 16,200
10/09/2025 18,000 -0.3 (-1.64%) 5,900 106.2 0 0 18,300 20,100 16,500
09/09/2025 18,300 0 (0%) 4,600 82.48 0 0 18,300 20,100 16,500
08/09/2025 18,300 0 (0%) 4,800 87.49 0 0 18,300 20,100 16,500
05/09/2025 18,300 0.1 (0.55%) 4,400 80.4 0 0 18,200 20,000 16,400
04/09/2025 18,200 -0.8 (-4.21%) 3,300 60.06 0 0 19,000 20,900 17,100
03/09/2025 19,000 0.8 (4.4%) 5,300 96.5 0 0 18,200 20,000 16,400
29/08/2025 18,200 -0.3 (-1.62%) 8,800 159.73 0 0 18,500 20,300 16,700
28/08/2025 18,500 0.1 (0.54%) 6,000 110.13 0 0 18,400 20,200 16,600
27/08/2025 18,400 0.4 (2.22%) 5,100 91.69 0 0 18,000 19,800 16,200
26/08/2025 18,000 0 (0%) 300 5.4 0 0 18,000 19,800 16,200
25/08/2025 18,000 0.1 (0.56%) 1,101 19.9 0 0 17,900 19,600 16,200
22/08/2025 17,900 -0.5 (-2.72%) 11,200 198.27 0 0 18,400 20,200 16,600
21/08/2025 18,400 -0.4 (-2.13%) 9,100 163.79 0 0 18,800 20,600 17,000
20/08/2025 18,800 -0.6 (-3.09%) 36,000 657.17 0 0 19,400 21,300 17,500
19/08/2025 19,400 -0.3 (-1.52%) 6,304 118.64 0 0 19,700 21,600 17,800
18/08/2025 19,700 0 (0%) 7,300 139.27 0 0 19,700 21,600 17,800
15/08/2025 19,700 -0.2 (-1.01%) 4,200 80.43 0 0 19,900 21,800 18,000
14/08/2025 19,900 0.2 (1.02%) 4,300 85.04 0 0 19,700 21,600 17,800
13/08/2025 19,700 -0.6 (-2.96%) 4,300 85.47 0 0 20,300 22,300 18,300
12/08/2025 20,300 -0.2 (-0.98%) 13,500 267.03 0 0 20,500 22,500 18,500
11/08/2025 20,500 0.6 (3.02%) 6,700 135.67 0 0 19,900 21,800 18,000
08/08/2025 19,900 1.6 (8.74%) 56,814 1,103.64 0 0 18,300 20,100 16,500
07/08/2025 18,300 -0.2 (-1.08%) 31,900 586.42 0 0 18,500 20,300 16,700
06/08/2025 18,500 0.7 (3.93%) 11,100 199.23 0 0 17,800 19,500 16,100
05/08/2025 17,800 -0.7 (-3.78%) 34,770 624.3 0 0 18,500 20,300 16,700
04/08/2025 18,500 0 (0%) 14,600 267.71 0 0 18,500 20,300 16,700
01/08/2025 18,500 -0.4 (-2.12%) 10,500 197.92 0 0 18,900 20,700 17,100
31/07/2025 18,900 1.5 (8.62%) 125,800 2,385.33 0 0 17,400 19,100 15,700

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
ĐI CHỢ “CHỨNG” TUẦN GIÁP TẾT: SOI CỔ - CHỌN GIÁ TỐT?| CHỨNG AND CHILL
Liên kết nhanh