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 10,050 0.05 (0.5%) 128,700 1,288.66 0 0 10,000 10,700 9,300
29/01/2026 10,000 0 (0%) 132,700 1,328.84 0 0 10,000 10,700 9,300
28/01/2026 10,000 -0.1 (-0.99%) 183,600 1,840.7 0 0 10,100 10,800 9,400
27/01/2026 10,100 0.1 (1%) 178,400 1,786.04 0 0 10,000 10,700 9,300
26/01/2026 10,000 -0.1 (-0.99%) 458,900 4,628.08 0 0 10,100 10,800 9,400
23/01/2026 10,100 -0.15 (-1.46%) 366,200 3,717.71 0 0 10,250 10,950 9,540
22/01/2026 10,250 -0.05 (-0.49%) 280,000 2,873.13 0 0 10,300 11,000 9,580
21/01/2026 10,300 -0.05 (-0.48%) 364,500 3,760.28 0 0 10,350 11,050 9,630
20/01/2026 10,350 0.15 (1.47%) 898,000 9,250.82 0 0 10,200 10,900 9,490
19/01/2026 10,200 0.05 (0.49%) 335,600 3,412.14 0 0 10,150 10,850 9,440
16/01/2026 10,150 0.1 (1.%) 278,300 2,822.14 0 0 10,050 10,750 9,350
15/01/2026 10,050 -0.1 (-0.99%) 262,900 2,662.83 0 0 10,150 10,850 9,440
14/01/2026 10,150 0 (0%) 384,100 3,890.77 0 0 10,150 10,850 9,440
13/01/2026 10,150 0.19 (1.91%) 382,000 3,834.74 0 0 9,960 10,650 9,270
12/01/2026 9,960 0.01 (0.1%) 396,600 3,944.68 0 0 9,950 10,600 9,260
09/01/2026 9,950 -0.01 (-0.1%) 151,700 1,508.62 0 0 9,960 10,650 9,270
08/01/2026 9,960 0.12 (1.22%) 188,200 1,873.52 0 0 9,840 10,500 9,160
07/01/2026 9,840 0.01 (0.1%) 182,600 1,794.19 0 0 9,830 10,500 9,150
06/01/2026 9,830 -0.01 (-0.1%) 146,400 1,435.1 0 0 9,840 10,500 9,160
05/01/2026 9,840 -0.02 (-0.2%) 117,600 1,156.38 0 0 9,860 10,550 9,170
31/12/2025 9,860 -0.03 (-0.3%) 130,700 1,288.84 0 0 9,890 10,550 9,200
30/12/2025 9,890 -0.01 (-0.1%) 69,500 686.21 0 0 9,900 10,550 9,210
29/12/2025 9,900 0.08 (0.81%) 80,000 789.23 0 0 9,820 10,500 9,140
26/12/2025 9,820 -0.1 (-1.01%) 414,800 4,082.53 0 0 9,920 10,600 9,230
25/12/2025 9,920 0 (0%) 72,100 713.53 0 0 9,920 10,600 9,230
24/12/2025 9,920 -0.03 (-0.3%) 160,600 1,591.08 0 0 9,950 10,600 9,260
23/12/2025 9,950 -0.03 (-0.3%) 149,500 1,488.96 0 0 9,980 10,650 9,290
22/12/2025 9,980 0.14 (1.42%) 144,000 1,435.52 0 0 9,840 10,500 9,160
19/12/2025 9,840 -0.01 (-0.1%) 77,400 761.41 0 0 9,850 10,500 9,170
18/12/2025 9,850 0 (0%) 175,500 1,723.13 0 0 9,850 10,500 9,170
17/12/2025 9,850 -0.01 (-0.1%) 64,700 637.56 0 0 9,860 10,550 9,170
16/12/2025 9,860 0.01 (0.1%) 117,500 1,157.57 0 0 9,850 10,500 9,170
15/12/2025 9,850 -0.05 (-0.51%) 126,700 1,249.87 0 0 9,900 10,550 9,210
12/12/2025 9,900 -0.06 (-0.6%) 144,100 1,432.37 0 0 9,960 10,650 9,270
11/12/2025 9,960 -0.03 (-0.3%) 77,100 768.46 0 0 9,990 10,650 9,300
10/12/2025 9,990 -0.01 (-0.1%) 178,100 1,778.04 0 0 10,000 10,700 9,300
09/12/2025 10,000 0.02 (0.2%) 282,000 2,810.86 0 0 9,980 10,650 9,290
08/12/2025 9,980 -0.07 (-0.7%) 262,000 2,619.4 0 0 10,050 10,750 9,350
05/12/2025 10,050 0 (0%) 166,600 1,668.44 0 0 10,050 10,750 9,350
04/12/2025 10,050 0.05 (0.5%) 165,400 1,656.73 0 0 10,000 10,700 9,300
03/12/2025 10,000 0.01 (0.1%) 175,600 1,759.12 0 0 9,990 10,650 9,300
02/12/2025 9,990 -0.01 (-0.1%) 249,800 2,494.86 0 0 10,000 10,700 9,300
01/12/2025 10,000 0 (0%) 236,800 2,371.04 0 0 10,000 10,700 9,300
28/11/2025 10,000 -0.05 (-0.5%) 148,900 1,496.5 0 0 10,050 10,750 9,350
27/11/2025 10,050 0.05 (0.5%) 83,700 838.82 0 0 10,000 10,700 9,300
26/11/2025 10,000 0 (0%) 225,800 2,260.75 0 0 10,000 10,700 9,300
25/11/2025 10,000 -0.05 (-0.5%) 201,200 2,013.01 0 0 10,050 10,750 9,350
24/11/2025 10,050 0.05 (0.5%) 132,600 1,328.06 0 0 10,000 10,700 9,300
21/11/2025 10,000 -0.05 (-0.5%) 295,200 2,957.82 0 0 10,050 10,750 9,350
20/11/2025 10,050 0.05 (0.5%) 134,100 1,345.18 0 0 10,000 10,700 9,300
19/11/2025 10,000 -0.1 (-0.99%) 337,600 3,390.16 0 0 10,100 10,800 9,400
18/11/2025 10,100 -0.05 (-0.44%) 492,400 4,990.2 0 0 10,145 10,850 9,440
17/11/2025 10,650 0 (0%) 758,700 8,049.76 0 0 10,650 11,350 9,910
14/11/2025 10,650 0.1 (0.95%) 261,600 2,767.35 0 0 10,550 11,250 9,820
13/11/2025 10,550 0 (0%) 230,300 2,426.79 0 0 10,550 11,250 9,820
12/11/2025 10,550 0.05 (0.48%) 246,000 2,589.17 0 0 10,500 11,200 9,770
11/11/2025 10,500 0.1 (0.96%) 214,800 2,249.03 0 0 10,400 11,100 9,680
10/11/2025 10,400 -0.15 (-1.42%) 265,000 2,774.21 0 0 10,550 11,250 9,820
07/11/2025 10,550 0.2 (1.93%) 576,200 6,059.77 0 0 10,350 11,050 9,630
06/11/2025 10,350 0 (0%) 171,900 1,770.92 0 0 10,350 11,050 9,630
05/11/2025 10,350 0.05 (0.49%) 231,000 2,376.83 0 0 10,300 11,000 9,580
04/11/2025 10,300 -0.05 (-0.48%) 297,400 3,043.85 0 0 10,350 11,050 9,630
03/11/2025 10,350 0.05 (0.49%) 190,500 1,961.81 0 0 10,300 11,000 9,580
31/10/2025 10,300 0 (0%) 198,500 2,048.33 0 0 10,300 11,000 9,580
30/10/2025 10,300 0 (0%) 201,900 2,079.53 0 0 10,300 11,000 9,580
29/10/2025 10,300 0.15 (1.48%) 247,100 2,527.11 0 0 10,150 10,850 9,440
28/10/2025 10,150 0.05 (0.5%) 313,800 3,178.75 0 0 10,100 10,800 9,400
27/10/2025 10,100 -0.1 (-0.98%) 251,100 2,548.52 0 0 10,200 10,900 9,490
24/10/2025 10,200 0 (0%) 234,900 2,378.1 0 0 10,200 10,900 9,490
23/10/2025 10,200 -0.05 (-0.49%) 167,600 1,712.12 0 0 10,250 10,950 9,540
22/10/2025 10,250 0.05 (0.49%) 263,600 2,695.9 0 0 10,200 10,900 9,490
21/10/2025 10,200 0.1 (0.99%) 413,600 4,194.64 0 0 10,100 10,800 9,400
20/10/2025 10,100 -0.15 (-1.46%) 664,800 6,807.45 0 0 10,250 10,950 9,540
17/10/2025 10,250 -0.2 (-1.91%) 711,300 7,337.19 0 0 10,450 11,150 9,720
16/10/2025 10,450 0.05 (0.48%) 254,800 2,664.19 0 0 10,400 11,100 9,680
15/10/2025 10,400 -0.1 (-0.95%) 296,900 3,096.26 0 0 10,500 11,200 9,770
14/10/2025 10,500 -0.05 (-0.47%) 471,000 4,942.63 0 0 10,550 11,250 9,820
13/10/2025 10,550 -0.1 (-0.94%) 297,000 3,137.4 0 0 10,650 11,350 9,910
10/10/2025 10,650 0 (0%) 237,600 2,530.66 0 0 10,650 11,350 9,910
09/10/2025 10,650 0 (0%) 255,800 2,721.61 0 0 10,650 11,350 9,910
08/10/2025 10,650 0 (0%) 239,500 2,556.17 0 0 10,650 11,350 9,910
07/10/2025 10,650 0.05 (0.47%) 230,500 2,451.19 0 0 10,600 11,300 9,860
06/10/2025 10,600 -0.05 (-0.47%) 199,600 2,125.85 0 0 10,650 11,350 9,910
03/10/2025 10,650 -0.05 (-0.47%) 237,000 2,523.23 0 0 10,700 11,400 9,960
02/10/2025 10,700 -0.05 (-0.47%) 249,300 2,667.45 0 0 10,750 11,500 10,000
01/10/2025 10,750 0.05 (0.47%) 199,800 2,142.15 0 0 10,700 11,400 9,960
30/09/2025 10,700 -0.05 (-0.47%) 369,100 3,964.53 0 0 10,750 11,500 10,000
29/09/2025 10,750 0 (0%) 356,100 3,828.45 0 0 10,750 11,500 10,000
26/09/2025 10,750 0 (0%) 306,100 3,303.29 0 0 10,750 11,500 10,000
25/09/2025 10,750 0 (0%) 205,900 2,209.28 0 0 10,750 11,500 10,000
24/09/2025 10,750 0 (0%) 272,100 2,910.8 0 0 10,750 11,500 10,000
23/09/2025 10,750 -0.05 (-0.46%) 517,900 5,539.18 0 0 10,800 11,550 10,050
22/09/2025 10,800 -0.05 (-0.46%) 534,600 5,754.44 0 0 10,850 11,600 10,100
19/09/2025 10,850 -0.05 (-0.46%) 242,100 2,630.69 0 0 10,900 11,650 10,150
18/09/2025 10,900 0 (0%) 503,200 5,454.39 0 0 10,900 11,650 10,150
17/09/2025 10,900 0.05 (0.46%) 230,000 2,502.88 0 0 10,850 11,600 10,100
16/09/2025 10,850 -0.05 (-0.46%) 380,400 4,144.28 0 0 10,900 11,650 10,150
15/09/2025 10,900 0 (0%) 371,300 4,043.4 0 0 10,900 11,650 10,150
12/09/2025 10,900 0.05 (0.46%) 420,900 4,578.31 0 0 10,850 11,600 10,100
11/09/2025 10,850 0 (0%) 466,900 5,029.54 0 0 10,850 11,600 10,100
10/09/2025 10,850 0 (0%) 291,200 3,152.52 0 0 10,850 11,600 10,100
09/09/2025 10,850 0 (0%) 362,300 3,928.54 0 0 10,850 11,600 10,100
08/09/2025 10,850 -0.1 (-0.91%) 934,400 10,218.81 0 0 10,950 11,700 10,200
05/09/2025 10,950 -0.1 (-0.9%) 611,800 6,738.59 0 0 11,050 11,800 10,300
04/09/2025 11,050 0.15 (1.38%) 656,900 7,249.36 0 0 10,900 11,650 10,150
03/09/2025 10,900 0 (0%) 319,400 3,483.34 0 0 10,900 11,650 10,150
29/08/2025 10,900 -0.05 (-0.46%) 441,800 4,819.55 0 0 10,950 11,700 10,200
28/08/2025 10,950 0 (0%) 286,500 3,144.63 0 0 10,950 11,700 10,200
27/08/2025 10,950 0.1 (0.92%) 528,500 5,756.27 0 0 10,850 11,600 10,100
26/08/2025 10,850 0 (0%) 890,700 9,625.82 0 0 10,850 11,600 10,100
25/08/2025 10,850 0.05 (0.46%) 408,000 4,429.1 0 0 10,800 11,550 10,050
22/08/2025 10,800 -0.2 (-1.82%) 1,387,700 15,106.26 0 0 11,000 11,750 10,250
21/08/2025 11,000 0 (0%) 474,400 5,209.35 0 0 11,000 11,750 10,250
20/08/2025 11,000 -0.1 (-0.9%) 1,200,900 13,203.92 0 0 11,100 11,850 10,350
19/08/2025 11,100 -0.1 (-0.89%) 3,046,300 34,092.25 0 0 11,200 11,950 10,450
18/08/2025 11,200 0.05 (0.45%) 626,500 7,019.71 0 0 11,150 11,900 10,400
15/08/2025 11,150 -0.2 (-1.76%) 1,314,800 14,747.56 0 0 11,350 12,100 10,600
14/08/2025 11,350 -0.05 (-0.44%) 1,066,800 12,107.21 0 0 11,400 12,150 10,650
13/08/2025 11,400 0 (0%) 1,439,200 16,421.39 0 0 11,400 12,150 10,650
12/08/2025 11,400 0.2 (1.79%) 3,341,600 37,988.01 0 0 11,200 11,950 10,450
11/08/2025 11,200 0.05 (0.45%) 884,600 9,905.5 0 0 11,150 11,900 10,400
08/08/2025 11,150 0.1 (0.9%) 1,039,200 11,537.44 0 0 11,050 11,800 10,300
07/08/2025 11,050 0.05 (0.45%) 1,235,700 13,622.83 0 0 11,000 11,750 10,250
06/08/2025 11,000 0 (0%) 1,019,900 11,207.53 0 0 11,000 11,750 10,250
05/08/2025 11,000 0 (0%) 1,266,100 14,000.47 0 0 11,000 11,750 10,250
04/08/2025 11,000 0 (0%) 950,900 10,499.77 0 0 11,000 11,750 10,250
01/08/2025 11,000 -0.05 (-0.45%) 551,400 6,059.28 0 0 11,050 11,800 10,300

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