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
12/01/2026 62,700 0.3 (0.48%) 706,000 45,164.64 0 0 62,400 66,700 58,100
09/01/2026 62,400 4 (6.85%) 1,903,200 116,444.11 500,000 29,030 58,400 62,400 54,400
08/01/2026 58,400 -1.6 (-2.67%) 1,067,300 63,571.19 0 0 60,000 64,200 55,800
07/01/2026 60,000 1.7 (2.92%) 1,433,500 85,610.65 60,000 3,401.4 58,300 62,300 54,300
06/01/2026 58,300 1.5 (2.64%) 730,400 42,770.42 20,000 1,112.4 56,800 60,700 52,900
05/01/2026 56,800 -1.7 (-2.91%) 664,000 37,960.24 0 0 58,500 62,500 54,500
31/12/2025 58,500 -0.5 (-0.85%) 150,700 8,856.47 0 0 59,000 63,100 54,900
30/12/2025 59,000 2.8 (4.98%) 1,500,500 88,786.4 0 0 56,200 60,100 52,300
29/12/2025 56,200 0.3 (0.54%) 97,500 5,501.03 0 0 55,900 59,800 52,000
26/12/2025 55,900 -0.1 (-0.18%) 271,100 15,046.9 0 0 56,000 59,900 52,100
25/12/2025 56,000 -0.3 (-0.53%) 259,600 14,552.67 0 0 56,300 60,200 52,400
24/12/2025 56,300 -0.4 (-0.71%) 174,600 9,857.88 0 0 56,700 60,600 52,800
23/12/2025 56,700 -1.3 (-2.24%) 262,000 15,024.58 0 0 58,000 62,000 54,000
22/12/2025 58,000 0.2 (0.35%) 197,400 11,433.58 0 0 57,800 61,800 53,800
19/12/2025 57,800 0.8 (1.4%) 211,800 12,177.51 0 0 57,000 60,900 53,100
18/12/2025 57,000 -0.6 (-1.04%) 104,800 6,001.02 0 0 57,600 61,600 53,600
17/12/2025 57,600 0.6 (1.05%) 250,500 14,477.46 0 0 57,000 60,900 53,100
16/12/2025 57,000 1 (1.79%) 227,800 12,944.29 0 0 56,000 59,900 52,100
15/12/2025 56,000 1.5 (2.75%) 297,500 16,582.63 0 0 54,500 58,300 50,700
12/12/2025 54,500 -1.7 (-3.02%) 454,800 25,589.54 0 0 56,200 60,100 52,300
11/12/2025 56,200 -0.9 (-1.58%) 127,600 7,275.46 0 0 57,100 61,000 53,200
10/12/2025 57,100 0.1 (0.18%) 136,000 7,757.79 0 0 57,000 60,900 53,100
09/12/2025 57,000 -0.2 (-0.35%) 223,500 12,671.29 0 0 57,200 61,200 53,200
08/12/2025 57,200 -0.8 (-1.38%) 252,500 14,523.29 0 0 58,000 62,000 54,000
05/12/2025 58,000 -0.2 (-0.34%) 322,100 18,719.44 0 0 58,200 62,200 54,200
04/12/2025 58,200 0.2 (0.34%) 856,400 50,605.18 0 0 58,000 62,000 54,000
03/12/2025 58,000 1 (1.75%) 704,700 40,605.21 0 0 57,000 60,900 53,100
02/12/2025 57,000 1.8 (3.26%) 314,100 17,679.48 0 0 55,200 59,000 51,400
01/12/2025 55,200 -0.4 (-0.72%) 216,200 12,006.56 0 0 55,600 59,400 51,800
28/11/2025 55,600 -1 (-1.77%) 251,200 14,101.76 0 0 56,600 60,500 52,700
27/11/2025 56,600 1 (1.8%) 309,800 17,468.49 0 0 55,600 59,400 51,800
26/11/2025 55,600 0.4 (0.72%) 49,600 2,753.27 0 0 55,200 59,000 51,400
25/11/2025 55,200 -0.5 (-0.9%) 194,400 10,836.51 0 0 55,700 59,500 51,900
24/11/2025 55,700 -0.4 (-0.71%) 95,900 5,366.69 0 0 56,100 60,000 52,200
21/11/2025 56,100 -0.4 (-0.71%) 142,400 7,953.22 0 0 56,500 60,400 52,600
20/11/2025 56,500 0.1 (0.18%) 96,500 5,466.11 0 0 56,400 60,300 52,500
19/11/2025 56,400 -0.1 (-0.18%) 121,900 6,924.31 0 0 56,500 60,400 52,600
18/11/2025 56,500 -0.8 (-1.4%) 179,500 10,180.6 0 0 57,300 61,300 53,300
17/11/2025 57,300 0.2 (0.35%) 299,900 17,247.36 0 0 57,100 61,000 53,200
14/11/2025 57,100 0.6 (1.06%) 382,100 21,777.66 0 0 56,500 60,400 52,600
13/11/2025 56,500 1.1 (1.99%) 274,300 15,432.03 0 0 55,400 59,200 51,600
12/11/2025 55,400 1.4 (2.59%) 83,400 4,594.59 0 0 54,000 57,700 50,300
11/11/2025 54,000 -0.2 (-0.37%) 108,400 5,882.02 0 0 54,200 57,900 50,500
10/11/2025 54,200 0.1 (0.18%) 62,000 3,378.08 0 0 54,100 57,800 50,400
07/11/2025 54,100 -1.7 (-3.05%) 128,000 7,039.22 0 0 55,800 59,700 51,900
06/11/2025 55,800 0.9 (1.64%) 137,000 7,662.01 0 0 54,900 58,700 51,100
05/11/2025 54,900 -0.4 (-0.72%) 91,200 5,027.89 0 0 55,300 59,100 51,500
04/11/2025 55,300 -0.2 (-0.36%) 265,300 14,516.17 550,000 30,250 55,500 59,300 51,700
03/11/2025 55,500 -0.4 (-0.72%) 144,800 8,087.99 0 0 55,900 59,800 52,000
31/10/2025 55,900 -0.6 (-1.06%) 219,100 12,387.11 0 0 56,500 60,400 52,600
30/10/2025 56,500 0.6 (1.07%) 203,300 11,402.25 0 0 55,900 59,800 52,000
29/10/2025 55,900 1.9 (3.52%) 357,100 19,940.43 0 0 54,000 57,700 50,300
28/10/2025 54,000 1 (1.89%) 175,000 9,378.21 0 0 53,000 56,700 49,300
27/10/2025 53,000 1 (1.92%) 234,900 12,549.75 0 0 52,000 55,600 48,400
24/10/2025 52,000 1 (1.96%) 182,900 9,410.61 0 0 51,000 54,500 47,450
23/10/2025 51,000 0.4 (0.79%) 115,200 5,899.56 0 0 50,600 54,100 47,100
22/10/2025 50,600 0.4 (0.8%) 160,000 8,076.1 0 0 50,200 53,700 46,700
21/10/2025 50,200 1.55 (3.19%) 356,600 17,769.53 0 0 48,650 52,000 45,250
20/10/2025 48,650 -3.65 (-6.98%) 330,900 16,661.12 0 0 52,300 55,900 48,650
17/10/2025 52,300 -1 (-1.88%) 162,900 8,623.9 0 0 53,300 57,000 49,600
16/10/2025 53,300 0 (0%) 145,600 7,755.94 0 0 53,300 57,000 49,600
15/10/2025 53,300 -1 (-1.84%) 354,300 18,938.15 0 0 54,300 58,100 50,500
14/10/2025 54,300 -0.7 (-1.27%) 187,400 10,269.79 0 0 55,000 58,800 51,200
13/10/2025 55,000 0.5 (0.92%) 204,600 11,287.35 0 0 54,500 58,300 50,700
10/10/2025 54,500 -0.8 (-1.45%) 369,100 20,223.9 0 0 55,300 59,100 51,500
09/10/2025 55,300 0 (0%) 131,300 7,258.55 0 0 55,300 59,100 51,500
08/10/2025 55,300 0 (0%) 96,400 5,333.87 0 0 55,300 59,100 51,500
07/10/2025 55,300 -1 (-1.78%) 130,500 7,268.18 0 0 56,300 60,200 52,400
06/10/2025 56,300 1.4 (2.55%) 61,800 3,446.56 0 0 54,900 58,700 51,100
03/10/2025 54,900 -1.1 (-1.96%) 116,500 6,437.49 0 0 56,000 59,900 52,100
02/10/2025 56,000 -0.5 (-0.88%) 128,800 7,230.28 0 0 56,500 60,400 52,600
01/10/2025 56,500 1.2 (2.17%) 222,000 12,621.88 0 0 55,300 59,100 51,500
30/09/2025 55,300 -0.1 (-0.18%) 283,200 15,526.51 34,000 1,883.6 55,400 59,200 51,600
29/09/2025 55,400 -1 (-1.77%) 199,400 11,044.54 0 0 56,400 60,300 52,500
26/09/2025 56,400 -0.2 (-0.35%) 93,300 5,295.07 0 0 56,600 60,500 52,700
25/09/2025 56,600 0 (0%) 94,000 5,343.43 0 0 56,600 60,500 52,700
24/09/2025 56,600 -0.3 (-0.53%) 155,700 8,764.49 0 0 56,900 60,800 53,000
23/09/2025 56,900 0.3 (0.53%) 106,500 6,074.24 0 0 56,600 60,500 52,700
22/09/2025 56,600 0.2 (0.35%) 175,400 9,912.89 0 0 56,400 60,300 52,500
19/09/2025 56,400 -0.5 (-0.88%) 80,700 4,576.56 0 0 56,900 60,800 53,000
18/09/2025 56,900 -0.5 (-0.87%) 86,900 4,948.11 0 0 57,400 61,400 53,400
17/09/2025 57,400 -1.1 (-1.88%) 236,900 13,672.83 0 0 58,500 62,500 54,500
16/09/2025 58,500 -0.4 (-0.68%) 179,900 10,493.87 0 0 58,900 63,000 54,800
15/09/2025 58,900 0.5 (0.86%) 331,900 19,415.78 150,000 8,850 58,400 62,400 54,400
12/09/2025 58,400 1.4 (2.46%) 443,600 25,748.35 0 0 57,000 60,900 53,100
11/09/2025 57,000 1.7 (3.07%) 550,600 30,691.06 0 0 55,300 59,100 51,500
10/09/2025 55,300 -0.1 (-0.18%) 262,400 14,540.05 0 0 55,400 59,200 51,600
09/09/2025 55,400 -0.2 (-0.36%) 374,000 20,858.52 0 0 55,600 59,400 51,800
08/09/2025 55,600 -1 (-1.77%) 365,700 20,524.58 650,000 37,050 56,600 60,500 52,700
05/09/2025 56,600 0.1 (0.18%) 604,800 34,700.3 0 0 56,500 60,400 52,600
04/09/2025 56,500 0.6 (1.07%) 329,600 18,628.52 0 0 55,900 59,800 52,000
03/09/2025 55,900 0.4 (0.72%) 189,500 10,557.89 0 0 55,500 59,300 51,700
29/08/2025 55,500 -0.5 (-0.89%) 436,500 24,366.21 0 0 56,000 59,900 52,100
28/08/2025 56,000 0 (0%) 278,100 15,569.85 0 0 56,000 59,900 52,100
27/08/2025 56,000 0.6 (1.08%) 541,500 30,334.72 0 0 55,400 59,200 51,600
26/08/2025 56,700 0.8 (1.43%) 330,500 18,670.91 0 0 55,900 59,800 52,000
25/08/2025 55,900 0.4 (0.72%) 646,000 36,156.96 0 0 55,500 59,300 51,700
22/08/2025 55,500 -2.9 (-4.97%) 1,388,900 78,085.81 0 0 58,400 62,400 54,400
21/08/2025 58,400 -0.9 (-1.52%) 707,100 41,603.22 0 0 59,300 63,400 55,200
20/08/2025 59,300 -1.5 (-2.47%) 861,300 51,495.69 0 0 60,800 65,000 56,600
19/08/2025 60,800 -1.2 (-1.94%) 807,300 49,375.06 0 0 62,000 66,300 57,700
18/08/2025 62,000 0.9 (1.47%) 378,000 23,320.3 0 0 61,100 65,300 56,900
15/08/2025 61,100 -0.9 (-1.45%) 1,116,000 68,421.07 0 0 62,000 66,300 57,700
14/08/2025 62,000 -1.8 (-2.82%) 1,306,400 81,744.8 0 0 63,800 68,200 59,400
13/08/2025 63,800 1 (1.59%) 1,274,800 80,888.81 0 0 62,800 67,100 58,500
12/08/2025 62,800 0.2 (0.32%) 629,600 39,293.26 0 0 62,600 66,900 58,300
11/08/2025 62,600 0.4 (0.64%) 1,947,900 123,021.74 0 0 62,200 66,500 57,900
08/08/2025 62,200 0.2 (0.32%) 772,400 47,820.37 0 0 62,000 66,300 57,700
07/08/2025 62,000 0.5 (0.81%) 508,800 31,808.07 0 0 61,500 65,800 57,200
06/08/2025 61,500 0.9 (1.49%) 818,500 49,909.96 0 0 60,600 64,800 56,400
05/08/2025 60,600 -0.9 (-1.46%) 1,314,900 80,845.27 0 0 61,500 65,800 57,200
04/08/2025 61,500 -1.1 (-1.76%) 786,600 48,628.64 0 0 62,600 66,900 58,300
01/08/2025 62,600 -1.4 (-2.19%) 503,500 31,725.4 0 0 64,000 68,400 59,600
31/07/2025 64,000 2 (3.23%) 798,000 50,917.35 0 0 62,000 66,300 57,700
30/07/2025 62,000 0.5 (0.81%) 351,000 21,688.43 0 0 61,500 65,800 57,200
29/07/2025 61,500 -0.1 (-0.16%) 1,239,200 77,670.4 0 0 61,600 65,900 57,300
28/07/2025 61,600 0.1 (0.16%) 660,200 40,698.64 0 0 61,500 65,800 57,200
25/07/2025 61,500 -3.4 (-5.24%) 840,800 52,861.85 0 0 64,900 69,400 60,400
24/07/2025 64,900 0 (0%) 655,300 42,414.54 0 0 64,900 69,400 60,400
23/07/2025 64,900 3.4 (5.53%) 868,000 54,626.74 0 0 61,500 65,800 57,200
22/07/2025 61,500 -0.8 (-1.28%) 686,100 42,424.89 0 0 62,300 66,600 58,000
21/07/2025 62,300 0.1 (0.16%) 436,000 27,374.25 0 0 62,200 66,500 57,900
18/07/2025 62,200 2.2 (3.67%) 1,119,100 69,680.65 0 0 60,000 64,200 55,800
17/07/2025 60,000 -0.2 (-0.33%) 306,400 18,509.5 0 0 60,200 64,400 56,000
16/07/2025 60,200 0.1 (0.17%) 625,300 37,329.24 0 0 60,100 64,300 55,900
15/07/2025 60,100 -1.3 (-2.12%) 400,900 24,322.24 0 0 61,400 65,600 57,200
14/07/2025 61,400 0.6 (0.99%) 319,900 19,608.85 0 0 60,800 65,000 56,600

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