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 161,800 0.8 (0.5%) 2,200 372.33 0 0 161,000 177,100 144,900
08/01/2026 161,000 0 (0%) 1,002 161.35 0 0 161,000 177,100 144,900
07/01/2026 161,000 -9 (-5.29%) 1,406 238.12 0 0 170,000 187,000 153,000
06/01/2026 170,000 0 (0%) 1,003 164.56 0 0 170,000 187,000 153,000
05/01/2026 170,000 4.8 (2.91%) 500 86.12 0 0 165,200 181,700 148,700
31/12/2025 165,200 -1.6 (-0.96%) 463 78.22 0 0 166,800 183,400 150,200
30/12/2025 166,800 -4.2 (-2.46%) 206 36.3 0 0 171,000 188,100 153,900
29/12/2025 171,000 0 (0%) 410 70.11 0 0 171,000 188,100 153,900
26/12/2025 171,000 -4 (-2.29%) 243 40.7 0 0 175,000 192,500 157,500
25/12/2025 175,000 0 (0%) 27 4.34 0 0 175,000 192,500 157,500
24/12/2025 175,000 5 (2.94%) 432 73.6 0 0 170,000 187,000 153,000
23/12/2025 170,000 0 (0%) 9 1.45 0 0 170,000 187,000 153,000
22/12/2025 170,000 0 (0%) 356 60.52 0 0 170,000 187,000 153,000
19/12/2025 170,000 0 (0%) 5 0.85 0 0 170,000 187,000 153,000
18/12/2025 170,000 -7 (-3.95%) 2,402 404.65 0 0 177,000 194,700 159,300
17/12/2025 177,000 0 (0%) 80 14.27 0 0 177,000 194,700 159,300
16/12/2025 177,000 0 (0%) 2 0.35 0 0 177,000 194,700 159,300
15/12/2025 177,000 0 (0%) 102 16.66 0 0 177,000 194,700 159,300
12/12/2025 177,000 0 (0%) 346 58.79 0 0 177,000 194,700 159,300
11/12/2025 177,000 0 (0%) 64 10.28 0 0 177,000 194,700 159,300
10/12/2025 177,000 7.9 (4.67%) 300 51.61 0 0 169,100 186,000 152,200
09/12/2025 169,100 -8.1 (-4.57%) 300 52.35 0 0 177,200 194,900 159,500
08/12/2025 177,200 0 (0%) 101 17.9 0 0 177,200 194,900 159,500
05/12/2025 177,200 0 (0%) 44 7.8 0 0 177,200 194,900 159,500
04/12/2025 177,200 -7.8 (-4.22%) 138 24.55 0 0 185,000 203,500 166,500
03/12/2025 185,000 8.6 (4.88%) 2,297 418.05 0 0 176,400 194,000 158,800
02/12/2025 176,400 0 (0%) 2,221 391.64 0 0 176,400 194,000 158,800
01/12/2025 176,400 0 (0%) 1,801 320.33 0 0 176,400 194,000 158,800
28/11/2025 176,400 -6.1 (-3.34%) 4,764 895.6 0 0 182,500 200,700 164,300
27/11/2025 182,500 0 (0%) 503 91.78 0 0 182,500 200,700 164,300
26/11/2025 182,500 12.2 (7.16%) 1,211 215.87 0 0 170,300 187,300 153,300
25/11/2025 170,300 -9.7 (-5.39%) 110 18.83 0 0 180,000 198,000 162,000
24/11/2025 180,000 5 (2.86%) 854 151.53 0 0 175,000 192,500 157,500
21/11/2025 175,000 0.5 (0.29%) 3,600 630.01 0 0 174,500 191,900 157,100
20/11/2025 175,500 -11.5 (-6.15%) 8,874 1,644.42 0 0 187,000 205,700 168,300
19/11/2025 187,000 0 (0%) 9,217 1,722.81 0 0 187,000 205,700 168,300
18/11/2025 187,000 16.8 (9.87%) 5,988 1,118.84 0 0 170,200 187,200 153,200
17/11/2025 170,200 3.2 (1.92%) 134 22.73 0 0 167,000 183,700 150,300
14/11/2025 167,000 1.5 (0.91%) 808 141.22 0 0 165,500 182,000 149,000
13/11/2025 165,500 0.3 (0.18%) 172 28.43 0 0 165,200 181,700 148,700
12/11/2025 165,200 -5.9 (-3.45%) 1,948 347.69 0 0 171,100 188,200 154,000
11/11/2025 171,100 15.5 (9.96%) 784 132.59 0 0 155,600 171,100 140,100
10/11/2025 155,600 -13.6 (-8.04%) 14,899 2,730.27 0 0 169,200 186,100 152,300
07/11/2025 169,200 15.3 (9.94%) 17,046 2,879.51 0 0 153,900 169,200 138,600
06/11/2025 153,900 13.9 (9.93%) 5,812 876.71 0 0 140,000 154,000 126,000
05/11/2025 140,000 -5.3 (-3.65%) 518 72.56 0 0 145,300 159,800 130,800
04/11/2025 145,300 0.1 (0.07%) 1,981 287.91 0 0 145,200 159,700 130,700
03/11/2025 145,200 1.5 (1.04%) 6,723 1,021.38 0 0 143,700 158,000 129,400
31/10/2025 143,700 13 (9.95%) 1,102 157.34 0 0 130,700 143,700 117,700
30/10/2025 130,700 -13.7 (-9.49%) 22,089 3,058.08 0 0 144,400 158,800 130,000
29/10/2025 144,400 13.1 (9.98%) 20,498 2,959.62 0 0 131,300 144,400 118,200
28/10/2025 131,300 11.9 (9.97%) 1,216 159.66 0 0 119,400 131,300 107,500
27/10/2025 119,400 2 (1.7%) 587 74.76 0 0 117,400 129,100 105,700
24/10/2025 117,400 -13 (-9.97%) 2,462 335.04 0 0 130,400 143,400 117,400
23/10/2025 130,400 11.8 (9.95%) 7,660 997.37 0 0 118,600 130,400 106,800
22/10/2025 118,600 1.1 (0.94%) 4,258 547.4 0 0 117,500 129,200 105,800
21/10/2025 117,500 -0.1 (-0.09%) 173 20.35 0 0 117,600 129,300 105,900
20/10/2025 117,600 2.1 (1.82%) 1,191 144.06 0 0 115,500 127,000 104,000
17/10/2025 115,500 0 (0%) 0 0 0 0 115,500 127,000 104,000
16/10/2025 115,500 0 (0%) 19 2.23 0 0 115,500 127,000 104,000
15/10/2025 115,500 0 (0%) 4,361 544.97 0 0 115,500 127,000 104,000
14/10/2025 115,500 0.4 (0.35%) 2,188 268.13 0 0 115,100 126,600 103,600
13/10/2025 115,100 0.1 (0.09%) 546 65.8 0 0 115,000 126,500 103,500
10/10/2025 115,000 3.8 (3.42%) 4,398 533.1 0 0 111,200 122,300 100,100
09/10/2025 111,200 0 (0%) 59 7.11 0 0 111,200 122,300 100,100
08/10/2025 111,200 2.2 (2.02%) 2,019 240.17 0 0 109,000 119,900 98,100
07/10/2025 109,000 0 (0%) 52 5.67 0 0 109,000 119,900 98,100
06/10/2025 109,000 -7 (-6.03%) 1,216 144.34 0 0 116,000 127,600 104,400
03/10/2025 116,000 10 (9.43%) 211 24.31 0 0 106,000 116,600 95,400
02/10/2025 106,000 -6.7 (-5.94%) 1,391 158.18 0 0 112,700 123,900 101,500
01/10/2025 112,700 0.7 (0.63%) 1,038 121.89 0 0 112,000 123,200 100,800
30/09/2025 112,000 0 (0%) 16,463 1,972.49 0 0 112,000 123,200 100,800
29/09/2025 112,000 2 (1.82%) 10,197 1,208.76 0 0 110,000 121,000 99,000
26/09/2025 110,000 0 (0%) 1,641 184.76 0 0 110,000 121,000 99,000
25/09/2025 110,000 -2 (-1.79%) 2,760 311.73 0 0 112,000 123,200 100,800
24/09/2025 112,000 9 (8.74%) 5,464 606.64 0 0 103,000 113,300 92,700
23/09/2025 103,000 -7 (-6.36%) 3,295 373.24 0 0 110,000 121,000 99,000
22/09/2025 110,000 0 (0%) 6,375 705.3 0 0 110,000 121,000 99,000
19/09/2025 110,000 5 (4.76%) 21,362 2,331.77 0 0 105,000 115,500 94,500
18/09/2025 105,000 0.5 (0.48%) 130 13.65 0 0 104,500 114,900 94,100
17/09/2025 104,500 1.8 (1.75%) 4,716 492.73 0 0 102,700 112,900 92,500
16/09/2025 102,700 -0.3 (-0.29%) 1,102 113.46 0 0 103,000 113,300 92,700
15/09/2025 103,000 -0.4 (-0.39%) 5,420 553.28 0 0 103,400 113,700 93,100
12/09/2025 103,400 -0.6 (-0.58%) 2,271 234.84 0 0 104,000 114,400 93,600
11/09/2025 104,000 0.5 (0.48%) 1,199 124.19 0 0 103,500 113,800 93,200
10/09/2025 103,500 -1.5 (-1.43%) 1,944 205.37 0 0 105,000 115,500 94,500
09/09/2025 105,000 -2.1 (-1.96%) 1,730 182.13 0 0 107,100 117,800 96,400
08/09/2025 111,000 0 (0%) 6,635 739.74 0 0 111,000 122,100 99,900
05/09/2025 111,000 -0.4 (-0.36%) 8,290 931.89 0 0 111,400 122,500 100,300
04/09/2025 111,400 3.2 (2.96%) 7,387 818.37 0 0 108,200 119,000 97,400
03/09/2025 108,200 2.2 (2.08%) 6,150 662.48 0 0 106,000 116,600 95,400
29/08/2025 106,000 -1.3 (-1.21%) 1,663 178.13 0 0 107,300 118,000 96,600
28/08/2025 107,300 3.3 (3.17%) 1,124 120.72 0 0 104,000 114,400 93,600
27/08/2025 104,000 0 (0%) 4,131 428.85 0 0 104,000 114,400 93,600
26/08/2025 104,000 0 (0%) 300 31.2 0 0 104,000 114,400 93,600
25/08/2025 104,000 -1.5 (-1.42%) 1,753 181.75 0 0 105,500 116,000 95,000
22/08/2025 105,500 -0.3 (-0.28%) 501 52.18 0 0 105,800 116,300 95,300
21/08/2025 105,800 -0.1 (-0.09%) 204 21.58 0 0 105,900 116,400 95,400
20/08/2025 105,900 -0.1 (-0.09%) 302 31.74 0 0 106,000 116,600 95,400
19/08/2025 106,000 -0.6 (-0.56%) 1,910 199.31 0 0 106,600 117,200 96,000
18/08/2025 106,600 0.6 (0.57%) 408 42.89 0 0 106,000 116,600 95,400
15/08/2025 106,000 1.8 (1.73%) 5,773 610.96 3,347,594 368,235.34 104,200 114,600 93,800
14/08/2025 104,200 -1.2 (-1.14%) 4,533 473.87 0 0 105,400 115,900 94,900
13/08/2025 105,400 -1.6 (-1.5%) 409 43.12 0 0 107,000 117,700 96,300
12/08/2025 107,000 -0.4 (-0.37%) 4,324 460.72 0 0 107,400 118,100 96,700
11/08/2025 107,400 -0.3 (-0.28%) 2,379 252. 0 0 107,700 118,400 97,000
08/08/2025 107,700 -0.2 (-0.19%) 501 53.19 0 0 107,900 118,600 97,200
07/08/2025 107,900 0 (0%) 310 32.93 0 0 107,900 118,600 97,200
06/08/2025 107,900 0 (0%) 601 63.57 0 0 107,900 118,600 97,200
05/08/2025 107,900 -0.1 (-0.09%) 1,411 147.84 0 0 108,000 118,800 97,200
04/08/2025 108,000 2 (1.89%) 125 13.49 0 0 106,000 116,600 95,400
01/08/2025 106,000 -1 (-0.93%) 315 33.22 0 0 107,000 117,700 96,300
31/07/2025 107,000 -1 (-0.93%) 512 54.62 0 0 108,000 118,800 97,200
30/07/2025 108,000 2.5 (2.37%) 1,647 174.12 0 0 105,500 116,000 95,000
29/07/2025 105,500 1.5 (1.44%) 4,784 515.73 423,100 47,387.2 104,000 114,400 93,600
28/07/2025 104,000 0.5 (0.48%) 2,035 210.58 0 0 103,500 113,800 93,200
25/07/2025 103,500 -0.5 (-0.48%) 407 42.28 0 0 104,000 114,400 93,600
24/07/2025 104,000 0 (0%) 205 21.52 0 0 104,000 114,400 93,600
23/07/2025 104,000 0 (0%) 1,400 145.31 0 0 104,000 114,400 93,600
22/07/2025 104,000 0 (0%) 543 56.47 0 0 104,000 114,400 93,600
21/07/2025 104,000 -1 (-0.95%) 2,184 227.22 0 0 105,000 115,500 94,500
18/07/2025 105,000 0 (0%) 887 92.65 0 0 105,000 115,500 94,500
17/07/2025 105,000 -0.6 (-0.57%) 2,584 270.24 0 0 105,600 116,100 95,100
16/07/2025 105,600 -0.4 (-0.38%) 1,510 159.14 0 0 106,000 116,600 95,400
15/07/2025 106,000 -1.5 (-1.4%) 1,669 177.02 0 0 107,500 118,200 96,800
14/07/2025 107,500 -0.4 (-0.37%) 433 45.28 0 0 107,900 118,600 97,200
11/07/2025 107,900 -0.9 (-0.83%) 610 64.85 0 0 108,800 119,600 98,000
10/07/2025 108,800 0.8 (0.74%) 408 44.23 0 0 108,000 118,800 97,200
09/07/2025 108,000 -2 (-1.82%) 901 96.54 0 0 110,000 121,000 99,000

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