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
23/01/2026 23,100 0 (0%) 80 1.67 0 0 23,100 25,400 20,800
22/01/2026 23,100 0 (0%) 201 4.64 0 0 23,100 25,400 20,800
21/01/2026 23,100 0 (0%) 3,000 69.3 0 0 23,100 25,400 20,800
20/01/2026 23,100 0 (0%) 81 1.7 0 0 23,100 25,400 20,800
19/01/2026 23,100 -0.9 (-3.75%) 9,501 205.96 0 0 24,000 26,400 21,600
16/01/2026 24,000 1.7 (7.62%) 1,000 24 0 0 22,300 24,500 20,100
15/01/2026 22,300 1.7 (8.25%) 10,100 227.44 0 0 20,600 22,600 18,600
14/01/2026 20,600 -1.9 (-8.44%) 300 6.16 0 0 22,500 24,700 20,300
13/01/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
12/01/2026 22,500 1.5 (7.14%) 4,300 98.11 0 0 21,000 23,100 18,900
09/01/2026 21,000 -2.2 (-9.48%) 5,911 134.93 0 0 23,200 25,500 20,900
08/01/2026 23,200 0 (0%) 500 11.39 0 0 23,200 25,500 20,900
07/01/2026 23,200 1.8 (8.41%) 3,303 76.63 0 0 21,400 23,500 19,300
06/01/2026 21,400 0 (0%) 0 0 0 0 21,400 23,500 19,300
05/01/2026 21,400 0 (0%) 0 0 0 0 21,400 23,500 19,300
31/12/2025 21,400 -0.3 (-1.38%) 4,500 93.66 0 0 21,700 23,800 19,600
30/12/2025 21,700 0.5 (2.36%) 100 2.17 0 0 21,200 23,300 19,100
29/12/2025 21,200 1.9 (9.84%) 2,300 46.14 0 0 19,300 21,200 17,400
26/12/2025 19,300 -1.6 (-7.66%) 10,800 207.66 0 0 20,900 22,900 18,900
25/12/2025 20,900 -0.5 (-2.34%) 2,100 43.66 0 0 21,400 23,500 19,300
24/12/2025 21,400 -0.5 (-2.28%) 2,711 57.3 0 0 21,900 24,000 19,800
23/12/2025 21,900 -0.3 (-1.35%) 200 4.24 0 0 22,200 24,400 20,000
22/12/2025 22,200 -0.8 (-3.48%) 900 19.7 0 0 23,000 25,300 20,700
19/12/2025 23,000 1.9 (9.%) 108 2.47 0 0 21,100 23,200 19,000
18/12/2025 21,100 0.6 (2.93%) 6,403 131.58 0 0 20,500 22,500 18,500
17/12/2025 20,500 -0.7 (-3.3%) 2,000 41.96 0 0 21,200 23,300 19,100
16/12/2025 21,200 1.1 (5.47%) 400 8.3 0 0 20,100 22,100 18,100
15/12/2025 20,100 0 (0%) 4,900 100.47 0 0 20,100 22,100 18,100
12/12/2025 20,100 -1.6 (-7.37%) 20,300 426.15 0 0 21,700 23,800 19,600
11/12/2025 21,700 -1.3 (-5.65%) 15,500 347.41 0 0 23,000 25,300 20,700
10/12/2025 23,000 0 (0%) 16,808 371.73 0 0 23,000 25,300 20,700
09/12/2025 23,000 0.2 (0.88%) 8,748 200.57 0 0 22,800 25,000 20,600
08/12/2025 22,800 -2.2 (-8.8%) 22,010 507.84 0 0 25,000 27,500 22,500
05/12/2025 25,000 -0.6 (-2.34%) 13,629 327.46 0 0 25,600 28,100 23,100
04/12/2025 25,600 2.3 (9.87%) 41,207 1,054.57 0 0 23,300 25,600 21,000
03/12/2025 23,300 2.1 (9.91%) 65,668 1,521.15 0 0 21,200 23,300 19,100
02/12/2025 21,200 1.2 (6%) 22,405 470.08 0 0 20,000 22,000 18,000
01/12/2025 20,000 0.9 (4.71%) 412 8.21 0 0 19,100 21,000 17,200
28/11/2025 19,100 -0.9 (-4.5%) 143 2.69 0 0 20,000 22,000 18,000
27/11/2025 20,000 -0.5 (-2.44%) 8,300 166 0 0 20,500 22,500 18,500
26/11/2025 20,500 0.6 (3.02%) 2,900 58.18 0 0 19,900 21,800 18,000
25/11/2025 19,900 -0.1 (-0.5%) 200 3.83 0 0 20,000 22,000 18,000
24/11/2025 20,000 0.4 (2.04%) 100 2 0 0 19,600 21,500 17,700
21/11/2025 19,600 -0.6 (-2.97%) 600 11.82 0 0 20,200 22,200 18,200
20/11/2025 20,200 0.2 (1%) 5,200 102.95 0 0 20,000 22,000 18,000
19/11/2025 20,000 0 (0%) 5,200 103.81 0 0 20,000 22,000 18,000
18/11/2025 20,000 0 (0%) 70 1.28 0 0 20,000 22,000 18,000
17/11/2025 20,000 0.1 (0.5%) 200 4 0 0 19,900 21,800 18,000
14/11/2025 19,900 0 (0%) 0 0 0 0 19,900 21,800 18,000
13/11/2025 19,900 -0.1 (-0.5%) 301 5.89 0 0 20,000 22,000 18,000
12/11/2025 20,000 0 (0%) 3,100 60.67 0 0 20,000 22,000 18,000
11/11/2025 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
10/11/2025 20,000 0 (0%) 0 0 2,381,772 47,635.44 20,000 22,000 18,000
07/11/2025 20,000 0.1 (0.5%) 600 11.3 0 0 19,900 21,800 18,000
06/11/2025 19,900 -0.6 (-2.93%) 100 1.99 0 0 20,500 22,500 18,500
05/11/2025 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
04/11/2025 20,500 -0.5 (-2.38%) 2,201 42.32 0 0 21,000 23,100 18,900
03/11/2025 21,000 1.1 (5.53%) 2,301 44.42 0 0 19,900 21,800 18,000
31/10/2025 19,900 -1.6 (-7.44%) 1,900 38.6 0 0 21,500 23,600 19,400
30/10/2025 21,500 0 (0%) 0 0 0 0 21,500 23,600 19,400
29/10/2025 21,500 0.2 (0.94%) 2,000 42.21 0 0 21,300 23,400 19,200
28/10/2025 21,300 0.3 (1.43%) 1,400 27.12 0 0 21,000 23,100 18,900
27/10/2025 21,000 -1 (-4.55%) 211 4.54 0 0 22,000 24,200 19,800
24/10/2025 22,000 2 (10%) 2,100 41.2 0 0 20,000 22,000 18,000
23/10/2025 20,000 0.1 (0.5%) 1,900 38.3 0 0 19,900 21,800 18,000
22/10/2025 19,900 -0.7 (-3.4%) 1,800 35.28 0 0 20,600 22,600 18,600
21/10/2025 20,600 0 (0%) 0 0 0 0 20,600 22,600 18,600
20/10/2025 20,600 0.8 (4.04%) 1,600 30.01 0 0 19,800 21,700 17,900
17/10/2025 19,800 -0.1 (-0.5%) 1,680 33.09 0 0 19,900 21,800 18,000
16/10/2025 19,900 0.2 (1.02%) 1,000 20.89 0 0 19,700 21,600 17,800
15/10/2025 19,700 -0.6 (-2.96%) 3,009 57.01 0 0 20,300 22,300 18,300
14/10/2025 20,300 0 (0%) 0 0 0 0 20,300 22,300 18,300
13/10/2025 20,300 1 (5.18%) 600 11.53 0 0 19,300 21,200 17,400
10/10/2025 19,300 0.1 (0.52%) 300 5.84 0 0 19,200 21,100 17,300
09/10/2025 19,200 -1.3 (-6.34%) 110 2.12 0 0 20,500 22,500 18,500
08/10/2025 20,500 1.3 (6.77%) 4,796 98.04 0 0 19,200 21,100 17,300
07/10/2025 19,200 -0.7 (-3.52%) 200 3.83 0 0 19,900 21,800 18,000
06/10/2025 19,900 0.5 (2.58%) 207 4.11 0 0 19,400 21,300 17,500
03/10/2025 19,400 -1.6 (-7.62%) 900 17.47 0 0 21,000 23,100 18,900
02/10/2025 21,000 0 (0%) 1,003 21.06 0 0 21,000 23,100 18,900
01/10/2025 21,000 0.4 (1.94%) 1,006 20.82 0 0 20,600 22,600 18,600
30/09/2025 20,600 -1.1 (-5.07%) 2,200 45.15 0 0 21,700 23,800 19,600
29/09/2025 21,700 1.7 (8.5%) 100 2.17 0 0 20,000 22,000 18,000
26/09/2025 20,000 -0.9 (-4.31%) 2,200 45.2 0 0 20,900 22,900 18,900
25/09/2025 20,900 0.9 (4.5%) 600 12.08 0 0 20,000 22,000 18,000
24/09/2025 20,000 -1 (-4.76%) 3,500 69.62 0 0 21,000 23,100 18,900
23/09/2025 21,000 0.2 (0.96%) 2,700 56.23 0 0 20,800 22,800 18,800
22/09/2025 20,800 -1 (-4.59%) 500 10.4 0 0 21,800 23,900 19,700
19/09/2025 21,800 -0.9 (-3.96%) 4,166 86.21 0 0 22,700 24,900 20,500
18/09/2025 22,700 1.6 (7.58%) 200 4.31 0 0 21,100 23,200 19,000
17/09/2025 21,100 -1.7 (-7.46%) 5,408 112.95 0 0 22,800 25,000 20,600
16/09/2025 22,800 -0.2 (-0.87%) 1,096 23.91 0 0 23,000 25,300 20,700
15/09/2025 23,000 1.3 (5.99%) 27,448 628.87 0 0 21,700 23,800 19,600
12/09/2025 21,700 1.9 (9.6%) 21,771 463.07 0 0 19,800 21,700 17,900
11/09/2025 19,800 -0.1 (-0.5%) 2,000 39.6 0 0 19,900 21,800 18,000
10/09/2025 19,900 0.2 (1.02%) 1,206 25.21 0 0 19,700 21,600 17,800
09/09/2025 19,700 0 (0%) 4,700 92.69 0 0 19,700 21,600 17,800
08/09/2025 19,700 -0.9 (-4.37%) 1,100 21.85 0 0 20,600 22,600 18,600
05/09/2025 20,600 -1.2 (-5.5%) 330 6.99 0 0 21,800 23,900 19,700
04/09/2025 21,800 1.1 (5.31%) 1,100 23.45 0 0 20,700 22,700 18,700
03/09/2025 20,700 -0.8 (-3.72%) 548 11.22 0 0 21,500 23,600 19,400
29/08/2025 21,500 -0.3 (-1.38%) 700 14.88 0 0 21,800 23,900 19,700
28/08/2025 21,800 -0.2 (-0.91%) 4,162 90.01 0 0 22,000 24,200 19,800
27/08/2025 22,000 -0.5 (-2.22%) 108 2.36 0 0 22,500 24,700 20,300
26/08/2025 22,500 0 (0%) 1,420 31.23 0 0 22,500 24,700 20,300
25/08/2025 22,500 1.5 (7.14%) 300 6.7 0 0 21,000 23,100 18,900
22/08/2025 21,000 -0.9 (-4.11%) 28,169 565.32 0 0 21,900 24,000 19,800
21/08/2025 21,900 0 (0%) 600 13.02 0 0 21,900 24,000 19,800
20/08/2025 21,900 -0.5 (-2.23%) 19,519 415.42 0 0 22,400 24,600 20,200
19/08/2025 22,400 1.5 (7.18%) 8,855 195.48 0 0 20,900 22,900 18,900
18/08/2025 20,900 1.9 (10%) 55,445 1,128.72 0 0 19,000 20,900 17,100
15/08/2025 19,000 0 (0%) 6,656 126.01 0 0 19,000 20,900 17,100
14/08/2025 19,000 0.2 (1.06%) 14,300 270.75 0 0 18,800 20,600 17,000
13/08/2025 18,800 0 (0%) 3,716 69.07 0 0 18,800 20,600 17,000
12/08/2025 18,800 0.1 (0.53%) 12,625 237.04 0 0 18,700 20,500 16,900
11/08/2025 18,700 0.4 (2.19%) 15,300 283.83 0 0 18,300 20,100 16,500
08/08/2025 18,300 0.1 (0.55%) 10,100 185.04 0 0 18,200 20,000 16,400
07/08/2025 18,200 0 (0%) 17,026 306.67 0 0 18,200 20,000 16,400
06/08/2025 18,200 0.3 (1.68%) 1,900 33.34 0 0 17,900 19,600 16,200
05/08/2025 17,900 -0.2 (-1.1%) 1,000 17.61 0 0 18,100 19,900 16,300
04/08/2025 18,100 -0.4 (-2.16%) 3,300 58.25 0 0 18,500 20,300 16,700
01/08/2025 18,500 1.1 (6.32%) 381 6.91 0 0 17,400 19,100 15,700
31/07/2025 17,400 0.2 (1.16%) 700 12.96 0 0 17,200 18,900 15,500
30/07/2025 17,200 -1.4 (-7.53%) 12,401 213.3 0 0 18,600 20,400 16,800
29/07/2025 18,600 0.3 (1.64%) 10,049 184.1 0 0 18,300 20,100 16,500
28/07/2025 18,300 0.8 (4.57%) 7,309 134.2 0 0 17,500 19,200 15,800
25/07/2025 17,500 -1.4 (-7.41%) 3,257 57.33 0 0 18,900 20,700 17,100

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
TRIỂN VỌNG VĨ MÔ 2026: KỊCH BẢN VN-INDEX VÀ CƠ HỘI ĐẦU TƯ| CHỨNG AND CHILL
Liên kết nhanh