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 36,000 -0.9 (-2.44%) 220,919 8,126.78 0 0 36,900 42,400 31,400
15/01/2026 37,000 1.9 (5.41%) 572,291 21,095.47 0 0 35,100 40,300 29,900
14/01/2026 35,200 1.6 (4.76%) 408,023 14,322.32 0 0 33,600 38,600 28,600
13/01/2026 33,800 -0.5 (-1.46%) 194,555 6,535.68 0 0 34,300 39,400 29,200
12/01/2026 34,000 0.8 (2.41%) 320,885 11,013.87 0 0 33,200 38,100 28,300
09/01/2026 33,400 0.5 (1.52%) 427,081 14,163.52 0 0 32,900 37,800 28,000
08/01/2026 32,500 0.9 (2.85%) 280,276 9,214.81 0 0 31,600 36,300 26,900
07/01/2026 32,000 1.2 (3.9%) 115,227 3,641.3 0 0 30,800 35,400 26,200
06/01/2026 30,700 -0.6 (-1.92%) 26,652 820.41 0 0 31,300 35,900 26,700
05/01/2026 30,800 -0.3 (-0.96%) 44,842 1,401.63 0 0 31,100 35,700 26,500
31/12/2025 31,200 0.6 (1.96%) 59,468 1,849.12 0 0 30,600 35,100 26,100
30/12/2025 31,000 0.5 (1.64%) 33,100 1,011.94 0 0 30,500 35,000 26,000
29/12/2025 30,800 0.7 (2.33%) 16,286 497.28 0 0 30,100 34,600 25,600
26/12/2025 30,600 -0.4 (-1.29%) 222,409 6,690.62 0 0 31,000 35,600 26,400
25/12/2025 30,900 -0.3 (-0.96%) 76,751 2,382.51 0 0 31,200 35,800 26,600
24/12/2025 31,200 -0.8 (-2.5%) 98,180 3,060.26 100 2.72 32,000 36,800 27,200
23/12/2025 32,100 0.5 (1.58%) 34,704 1,112.32 0 0 31,600 36,300 26,900
22/12/2025 31,500 0 (0%) 45,610 1,439.92 0 0 31,500 36,200 26,800
19/12/2025 31,600 0.2 (0.64%) 16,754 527.13 0 0 31,400 36,100 26,700
18/12/2025 31,500 0 (0%) 14,305 449.39 0 0 31,500 36,200 26,800
17/12/2025 31,800 0.1 (0.32%) 88,666 2,796.32 0 0 31,700 36,400 27,000
16/12/2025 31,700 -0.1 (-0.31%) 41,730 1,321.45 0 0 31,800 36,500 27,100
15/12/2025 31,800 -0.1 (-0.31%) 32,346 1,028.44 0 0 31,900 36,600 27,200
12/12/2025 31,900 -0.2 (-0.62%) 36,749 1,171.57 0 0 32,100 36,900 27,300
11/12/2025 31,800 -0.3 (-0.93%) 31,410 1,008.31 0 0 32,100 36,900 27,300
10/12/2025 32,500 0.2 (0.62%) 31,778 1,019.04 0 0 32,300 37,100 27,500
09/12/2025 32,500 -0.6 (-1.81%) 55,745 1,801.35 0 0 33,100 38,000 28,200
08/12/2025 33,000 -0.3 (-0.9%) 56,322 1,864.24 0 0 33,300 38,200 28,400
05/12/2025 33,200 0.2 (0.61%) 44,253 1,474.04 0 0 33,000 37,900 28,100
04/12/2025 33,300 0 (0%) 96,741 3,193.55 0 0 33,300 38,200 28,400
03/12/2025 33,100 -0.7 (-2.07%) 188,065 6,260.93 0 0 33,800 38,800 28,800
02/12/2025 34,100 -0.9 (-2.57%) 224,160 7,585.67 0 0 35,000 40,200 29,800
01/12/2025 34,700 -0.5 (-1.42%) 65,470 2,292.87 0 0 35,200 40,400 30,000
28/11/2025 35,100 -0.3 (-0.85%) 46,394 1,633.92 0 0 35,400 40,700 30,100
27/11/2025 35,100 0 (0%) 109,650 3,883.1 0 0 35,100 40,300 29,900
26/11/2025 35,200 0 (0%) 29,172 1,023.07 0 0 35,200 40,400 30,000
25/11/2025 35,000 0.3 (0.86%) 249,336 8,770.49 109,900 3,242.05 34,700 39,900 29,500
24/11/2025 34,500 -0.1 (-0.29%) 33,496 1,161.17 0 0 34,600 39,700 29,500
21/11/2025 34,600 0 (0%) 61,248 2,117.99 0 0 34,600 39,700 29,500
20/11/2025 34,700 -0.2 (-0.57%) 30,617 1,060.05 0 0 34,900 40,100 29,700
19/11/2025 34,700 0.2 (0.58%) 89,344 3,114.14 0 0 34,500 39,600 29,400
18/11/2025 34,500 -0.6 (-1.71%) 77,776 2,679.49 0 0 35,100 40,300 29,900
17/11/2025 34,900 0.2 (0.58%) 61,860 2,173.28 0 0 34,700 39,900 29,500
14/11/2025 35,000 0.2 (0.57%) 94,521 3,279.15 0 0 34,800 40,000 29,600
13/11/2025 34,900 0.7 (2.05%) 129,878 4,524.1 0 0 34,200 39,300 29,100
12/11/2025 34,400 0.6 (1.78%) 53,066 1,812.38 0 0 33,800 38,800 28,800
11/11/2025 33,800 0 (0%) 20,770 701.09 0 0 33,800 38,800 28,800
10/11/2025 33,700 0.1 (0.3%) 74,653 2,522.75 0 0 33,600 38,600 28,600
07/11/2025 33,600 -0.3 (-0.88%) 31,273 1,051.6 0 0 33,900 38,900 28,900
06/11/2025 34,000 -0.2 (-0.58%) 67,488 2,287.73 0 0 34,200 39,300 29,100
05/11/2025 34,200 0.1 (0.29%) 45,877 1,568.76 0 0 34,100 39,200 29,000
04/11/2025 34,500 0 (0%) 184,705 6,296.95 0 0 34,500 39,600 29,400
03/11/2025 34,300 -0.2 (-0.58%) 144,661 4,986.52 0 0 34,500 39,600 29,400
31/10/2025 34,300 -0.3 (-0.87%) 105,881 3,651.76 0 0 34,600 39,700 29,500
30/10/2025 34,600 2.6 (8.13%) 360,747 12,473.63 0 0 32,000 36,800 27,200
29/10/2025 32,300 1.2 (3.86%) 93,473 2,986.79 0 0 31,100 35,700 26,500
28/10/2025 31,300 0 (0%) 28,600 889.12 0 0 31,300 35,900 26,700
27/10/2025 31,100 0.3 (0.97%) 57,193 1,790.08 0 0 30,800 35,400 26,200
24/10/2025 31,300 -0.1 (-0.32%) 53,361 1,641.86 0 0 31,400 36,100 26,700
23/10/2025 31,000 0.4 (1.31%) 60,632 1,906.2 0 0 30,600 35,100 26,100
22/10/2025 30,700 0.1 (0.33%) 44,157 1,350.33 0 0 30,600 35,100 26,100
21/10/2025 30,800 -0.2 (-0.65%) 49,282 1,509.98 0 0 31,000 35,600 26,400
20/10/2025 30,500 -1.1 (-3.48%) 94,756 2,939.97 0 0 31,600 36,300 26,900
17/10/2025 31,500 -0.6 (-1.87%) 69,281 2,191.19 0 0 32,100 36,900 27,300
16/10/2025 31,900 -0.7 (-2.15%) 99,258 3,187.04 0 0 32,600 37,400 27,800
15/10/2025 32,600 -0.8 (-2.4%) 104,258 3,403.46 0 0 33,400 38,400 28,400
14/10/2025 33,000 -0.7 (-2.08%) 84,265 2,810.31 0 0 33,700 38,700 28,700
13/10/2025 33,400 -0.8 (-2.34%) 58,413 1,965.81 0 0 34,200 39,300 29,100
10/10/2025 34,100 -0.2 (-0.58%) 41,101 1,404.71 0 0 34,300 39,400 29,200
09/10/2025 34,200 -0.2 (-0.58%) 42,675 1,462.39 0 0 34,400 39,500 29,300
08/10/2025 34,600 -0.1 (-0.29%) 38,578 1,328.83 0 0 34,700 39,900 29,500
07/10/2025 34,300 -0.4 (-1.15%) 24,289 842.64 0 0 34,700 39,900 29,500
06/10/2025 34,700 0.5 (1.46%) 32,819 1,138.92 0 0 34,200 39,300 29,100
03/10/2025 34,400 0 (0%) 31,250 1,067.28 0 0 34,400 39,500 29,300
02/10/2025 34,300 -0.2 (-0.58%) 27,445 944.4 0 0 34,500 39,600 29,400
01/10/2025 34,700 -0.1 (-0.29%) 24,600 848.76 0 0 34,800 40,000 29,600
30/09/2025 34,600 -0.5 (-1.42%) 42,413 1,476.29 0 0 35,100 40,300 29,900
29/09/2025 35,700 -0.1 (-0.28%) 32,605 1,165.48 0 0 35,800 41,100 30,500
26/09/2025 35,700 0.2 (0.56%) 44,068 1,577.21 0 0 35,500 40,800 30,200
25/09/2025 35,500 0.6 (1.72%) 59,131 2,099.37 0 0 34,900 40,100 29,700
24/09/2025 35,200 0.3 (0.86%) 32,236 1,126.22 40,700 1,628 34,900 40,100 29,700
23/09/2025 35,200 0.2 (0.57%) 35,422 1,237.13 0 0 35,000 40,200 29,800
22/09/2025 34,700 -0.7 (-1.98%) 36,842 1,289.87 0 0 35,400 40,700 30,100
19/09/2025 35,300 -0.3 (-0.84%) 39,313 1,392.95 0 0 35,600 40,900 30,300
18/09/2025 35,700 0 (0%) 52,114 1,855.09 0 0 35,700 41,000 30,400
17/09/2025 35,600 -0.4 (-1.11%) 52,401 1,869.31 0 0 36,000 41,400 30,600
16/09/2025 35,700 -0.1 (-0.28%) 103,198 3,710.77 0 0 35,800 41,100 30,500
15/09/2025 35,800 1.1 (3.17%) 106,927 3,828.21 0 0 34,700 39,900 29,500
12/09/2025 34,800 0.4 (1.16%) 33,832 1,174.95 0 0 34,400 39,500 29,300
11/09/2025 34,500 -0.2 (-0.58%) 63,154 2,169.73 0 0 34,700 39,900 29,500
10/09/2025 34,900 0 (0%) 87,303 3,028.93 0 0 34,900 40,100 29,700
09/09/2025 34,900 -0.7 (-1.97%) 109,552 3,818.95 0 0 35,600 40,900 30,300
08/09/2025 35,400 -0.8 (-2.21%) 91,639 3,265.92 0 0 36,200 41,600 30,800
05/09/2025 36,000 -0.1 (-0.28%) 114,994 4,162.2 0 0 36,100 41,500 30,700
04/09/2025 36,200 0.2 (0.56%) 85,360 3,080.58 0 0 36,000 41,400 30,600
03/09/2025 36,300 0.1 (0.28%) 128,255 4,619.14 52,900 1,629.32 36,200 41,600 30,800
29/08/2025 36,200 -0.2 (-0.55%) 113,660 4,114.99 0 0 36,400 41,800 31,000
28/08/2025 36,400 0.2 (0.55%) 66,804 2,429.4 0 0 36,200 41,600 30,800
27/08/2025 36,300 0.6 (1.68%) 127,324 4,608.81 0 0 35,700 41,000 30,400
26/08/2025 36,000 0.3 (0.84%) 93,123 3,325.54 0 0 35,700 41,000 30,400
25/08/2025 35,400 -0.6 (-1.67%) 0 0 0 0 36,000 41,400 30,600
22/08/2025 35,700 -0.8 (-2.19%) 273,520 9,835.09 0 0 36,500 41,900 31,100
21/08/2025 36,300 -0.2 (-0.55%) 138,892 5,065.52 0 0 36,500 41,900 31,100
20/08/2025 36,600 -0.7 (-1.88%) 270,839 9,897.33 0 0 37,300 42,800 31,800
19/08/2025 37,300 0 (0%) 174,033 6,494.95 40,000 1,320 37,300 42,800 31,800
18/08/2025 37,400 -0.2 (-0.53%) 140,526 5,248.04 0 0 37,600 43,200 32,000
15/08/2025 37,300 -1.3 (-3.37%) 402,626 15,133.72 0 0 38,600 44,300 32,900
14/08/2025 38,600 -0.3 (-0.77%) 303,517 11,721.6 0 0 38,900 44,700 33,100
13/08/2025 39,000 0.7 (1.83%) 573,285 22,322.48 0 0 38,300 44,000 32,600
12/08/2025 38,400 1 (2.67%) 384,525 14,708.28 0 0 37,400 43,000 31,800
11/08/2025 37,400 -0.1 (-0.27%) 228,389 8,543.89 0 0 37,500 43,100 31,900
08/08/2025 37,600 -0.3 (-0.79%) 252,860 9,476.34 0 0 37,900 43,500 32,300
07/08/2025 37,800 0.5 (1.34%) 153,025 5,797.25 0 0 37,300 42,800 31,800
06/08/2025 37,800 0.2 (0.53%) 178,002 6,643.98 17,000 731 37,600 43,200 32,000
05/08/2025 37,500 -0.4 (-1.06%) 426,708 16,031.43 0 0 37,900 43,500 32,300
04/08/2025 37,800 -0.6 (-1.56%) 153,327 5,812.71 0 0 38,400 44,100 32,700
01/08/2025 38,400 1.4 (3.78%) 436,305 16,741.29 0 0 37,000 42,500 31,500
31/07/2025 37,300 -0.5 (-1.32%) 483,973 17,895.44 25,000 980 37,800 43,400 32,200
30/07/2025 37,900 -1.3 (-3.32%) 520,242 19,674.42 0 0 39,200 45,000 33,400
29/07/2025 38,100 -2.7 (-6.62%) 749,483 29,351.28 0 0 40,800 46,900 34,700
28/07/2025 40,800 -0.3 (-0.73%) 437,628 17,848.05 0 0 41,100 47,200 35,000
25/07/2025 40,800 0.1 (0.25%) 605,399 24,908.09 0 0 40,700 46,800 34,600
24/07/2025 41,000 0 (0%) 290,777 11,822.97 0 0 41,000 47,100 34,900
23/07/2025 41,000 -0.1 (-0.24%) 466,606 19,120.38 0 0 41,100 47,200 35,000
22/07/2025 41,300 0.8 (1.98%) 541,303 22,222.69 0 0 40,500 46,500 34,500
21/07/2025 40,200 0.3 (0.75%) 482,134 19,537.74 0 0 39,900 45,800 34,000
18/07/2025 40,000 0.6 (1.52%) 641,857 25,589.08 0 0 39,400 45,300 33,500
17/07/2025 39,300 -0.1 (-0.25%) 335,164 13,203.03 0 0 39,400 45,300 33,500

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