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 17,600 -0.2 (-1.12%) 123,090 2,161.72 0 0 17,800 19,500 16,100
22/01/2026 17,800 -0.3 (-1.66%) 128,462 2,313.67 0 0 18,100 19,900 16,300
21/01/2026 18,100 0.1 (0.56%) 85,757 1,529.94 0 0 18,000 19,800 16,200
20/01/2026 18,000 0.5 (2.86%) 235,675 4,247.52 0 0 17,500 19,200 15,800
19/01/2026 17,500 -0.8 (-4.37%) 128,607 2,266.99 0 0 18,300 20,100 16,500
16/01/2026 18,300 0.3 (1.67%) 548,863 10,295.26 0 0 18,000 19,800 16,200
15/01/2026 18,000 0.5 (2.86%) 243,107 4,282.96 0 0 17,500 19,200 15,800
14/01/2026 17,500 0.5 (2.94%) 543,247 9,424.42 0 0 17,000 18,700 15,300
13/01/2026 17,000 1 (6.25%) 383,235 6,355.04 0 0 16,000 17,600 14,400
12/01/2026 16,000 0.2 (1.27%) 211,674 3,374.6 0 0 15,800 17,300 14,300
09/01/2026 15,800 -0.3 (-1.86%) 114,351 1,833.01 0 0 16,100 17,700 14,500
08/01/2026 16,100 0.5 (3.21%) 448,664 7,226.71 0 0 15,600 17,100 14,100
07/01/2026 15,600 0.1 (0.65%) 127,076 1,972.22 0 0 15,500 17,000 14,000
06/01/2026 15,500 -0.2 (-1.27%) 62,763 975.67 0 0 15,700 17,200 14,200
05/01/2026 15,700 0 (0%) 134,493 2,106.85 0 0 15,700 17,200 14,200
31/12/2025 15,700 0.1 (0.64%) 104,012 1,605.65 0 0 15,600 17,100 14,100
30/12/2025 15,600 -0.2 (-1.27%) 59,408 922.56 0 0 15,800 17,300 14,300
29/12/2025 15,800 0.1 (0.64%) 89,448 1,413.34 0 0 15,700 17,200 14,200
26/12/2025 15,700 0 (0%) 94,390 1,480.64 0 0 15,700 17,200 14,200
25/12/2025 15,700 0.4 (2.61%) 252,395 3,995.43 0 0 15,300 16,800 13,800
24/12/2025 15,300 0 (0%) 40,105 610.19 0 0 15,300 16,800 13,800
23/12/2025 15,300 -0.1 (-0.65%) 92,985 1,427.74 0 0 15,400 16,900 13,900
22/12/2025 15,400 0 (0%) 182,688 2,802.72 0 0 15,400 16,900 13,900
19/12/2025 15,400 -0.1 (-0.65%) 49,900 759.65 0 0 15,500 17,000 14,000
18/12/2025 15,500 0 (0%) 47,855 741.51 0 0 15,500 17,000 14,000
17/12/2025 15,500 0.3 (1.97%) 248,752 3,908.78 0 0 15,200 16,700 13,700
16/12/2025 15,200 0.4 (2.7%) 141,890 2,111.27 0 0 14,800 16,200 13,400
15/12/2025 14,800 -0.3 (-1.99%) 236,356 3,543.69 0 0 15,100 16,600 13,600
12/12/2025 15,100 -0.9 (-5.63%) 376,833 5,916.26 0 0 16,000 17,600 14,400
11/12/2025 16,000 -0.8 (-4.76%) 436,360 7,155.98 0 0 16,800 18,400 15,200
10/12/2025 16,800 -0.2 (-1.18%) 91,432 1,550.12 0 0 17,000 18,700 15,300
09/12/2025 17,000 -0.7 (-3.95%) 401,779 6,915.27 0 0 17,700 19,400 16,000
08/12/2025 17,700 1 (5.99%) 758,686 13,143.11 0 0 16,700 18,300 15,100
05/12/2025 16,700 0.2 (1.21%) 169,805 2,808.28 0 0 16,500 18,100 14,900
04/12/2025 16,500 0 (0%) 126,273 2,079.29 0 0 16,500 18,100 14,900
03/12/2025 16,500 0.3 (1.85%) 325,572 5,384.8 0 0 16,200 17,800 14,600
02/12/2025 16,200 0.2 (1.25%) 190,211 3,056.24 0 0 16,000 17,600 14,400
01/12/2025 16,000 0.2 (1.27%) 170,100 2,707.66 0 0 15,800 17,300 14,300
28/11/2025 15,800 0 (0%) 114,739 1,790.03 0 0 15,800 17,300 14,300
27/11/2025 15,800 -0.2 (-1.25%) 26,151 412.59 0 0 16,000 17,600 14,400
26/11/2025 16,000 0.6 (3.9%) 139,430 2,166.94 0 0 15,400 16,900 13,900
25/11/2025 15,400 -0.3 (-1.91%) 126,369 1,974.19 0 0 15,700 17,200 14,200
24/11/2025 15,700 -0.2 (-1.26%) 162,359 2,555.28 0 0 15,900 17,400 14,400
21/11/2025 15,900 -0.4 (-2.45%) 264,642 4,175.35 0 0 16,300 17,900 14,700
20/11/2025 16,300 -0.3 (-1.81%) 155,079 2,546.9 0 0 16,600 18,200 15,000
19/11/2025 16,600 -0.2 (-1.19%) 364,370 6,166.01 0 0 16,800 18,400 15,200
18/11/2025 16,800 0.4 (2.44%) 466,307 7,876.51 0 0 16,400 18,000 14,800
17/11/2025 16,400 0 (0%) 337,051 5,555.29 0 0 16,400 18,000 14,800
14/11/2025 16,400 0.2 (1.23%) 183,350 2,940.51 0 0 16,200 17,800 14,600
13/11/2025 16,200 0 (0%) 251,565 4,085.1 0 0 16,200 17,800 14,600
12/11/2025 16,200 -0.2 (-1.22%) 252,886 4,042.83 0 0 16,400 18,000 14,800
11/11/2025 16,400 -0.5 (-2.96%) 314,198 5,094.04 0 0 16,900 18,500 15,300
10/11/2025 16,900 0 (0%) 310,840 5,382.85 0 0 16,900 18,500 15,300
07/11/2025 16,900 1 (6.29%) 511,498 8,620.73 0 0 15,900 17,400 14,400
06/11/2025 15,900 0.3 (1.92%) 128,717 2,039.63 0 0 15,600 17,100 14,100
05/11/2025 15,600 -0.4 (-2.5%) 149,882 2,372.89 0 0 16,000 17,600 14,400
04/11/2025 16,000 0.4 (2.56%) 138,180 2,163.43 0 0 15,600 17,100 14,100
03/11/2025 15,600 0.3 (1.96%) 292,500 4,593.95 0 0 15,300 16,800 13,800
31/10/2025 15,300 -0.4 (-2.55%) 129,295 1,995.47 0 0 15,700 17,200 14,200
30/10/2025 15,700 0.2 (1.29%) 653,621 10,515.82 0 0 15,500 17,000 14,000
29/10/2025 15,500 0.8 (5.44%) 333,922 5,099.37 0 0 14,700 16,100 13,300
28/10/2025 14,700 -0.1 (-0.68%) 224,100 3,316.19 0 0 14,800 16,200 13,400
27/10/2025 14,800 0 (0%) 185,569 2,755.7 0 0 14,800 16,200 13,400
24/10/2025 14,800 0.9 (6.47%) 544,624 7,864.79 0 0 13,900 15,200 12,600
23/10/2025 13,900 0 (0%) 95,743 1,334.05 0 0 13,900 15,200 12,600
22/10/2025 13,900 -0.1 (-0.71%) 58,814 809.43 0 0 14,000 15,400 12,600
21/10/2025 14,000 0 (0%) 75,349 1,042.74 0 0 14,000 15,400 12,600
20/10/2025 14,000 0.2 (1.45%) 391,514 5,632.48 0 0 13,800 15,100 12,500
17/10/2025 13,800 -0.1 (-0.72%) 117,400 1,612.13 0 0 13,900 15,200 12,600
16/10/2025 13,900 -0.1 (-0.71%) 16,352 228.3 0 0 14,000 15,400 12,600
15/10/2025 14,000 0.2 (1.45%) 70,133 968.96 0 0 13,800 15,100 12,500
14/10/2025 13,800 -0.4 (-2.82%) 88,202 1,227.71 0 0 14,200 15,600 12,800
13/10/2025 14,200 0.4 (2.9%) 323,254 4,508.88 0 0 13,800 15,100 12,500
10/10/2025 13,800 -0.3 (-2.13%) 44,804 616.91 0 0 14,100 15,500 12,700
09/10/2025 14,100 0.8 (6.02%) 151,801 2,085.81 0 0 13,300 14,600 12,000
08/10/2025 13,300 0 (0%) 26,629 353. 0 0 13,300 14,600 12,000
07/10/2025 13,300 -0.2 (-1.48%) 70,401 936.65 0 0 13,500 14,800 12,200
06/10/2025 13,500 0.2 (1.5%) 17,201 230.1 0 0 13,300 14,600 12,000
03/10/2025 13,300 -0.1 (-0.75%) 86,000 1,130.31 0 0 13,400 14,700 12,100
02/10/2025 13,400 0.1 (0.75%) 51,304 685.57 0 0 13,300 14,600 12,000
01/10/2025 13,300 0 (0%) 46,270 612.45 0 0 13,300 14,600 12,000
30/09/2025 13,300 -0.1 (-0.75%) 51,700 688.8 0 0 13,400 14,700 12,100
29/09/2025 13,400 0 (0%) 170,481 2,293.41 0 0 13,400 14,700 12,100
26/09/2025 13,400 -0.2 (-1.47%) 27,356 367.25 0 0 13,600 14,900 12,300
25/09/2025 13,600 0.3 (2.26%) 91,472 1,231.96 0 0 13,300 14,600 12,000
24/09/2025 13,300 0 (0%) 122,575 1,620.13 0 0 13,300 14,600 12,000
23/09/2025 13,300 0 (0%) 9,208 122.49 0 0 13,300 14,600 12,000
22/09/2025 13,300 0 (0%) 108,898 1,446.68 0 0 13,300 14,600 12,000
19/09/2025 13,300 -0.1 (-0.75%) 50,407 672.75 0 0 13,400 14,700 12,100
18/09/2025 13,400 0.1 (0.75%) 46,079 610.34 0 0 13,300 14,600 12,000
17/09/2025 13,300 -0.3 (-2.21%) 81,141 1,083.22 0 0 13,600 14,900 12,300
16/09/2025 13,600 -0.1 (-0.73%) 113,770 1,548.22 0 0 13,700 15,000 12,400
15/09/2025 13,700 0.2 (1.48%) 60,075 821.72 0 0 13,500 14,800 12,200
12/09/2025 13,500 0.2 (1.5%) 78,350 1,051.37 0 0 13,300 14,600 12,000
11/09/2025 13,300 0 (0%) 88,952 1,160.61 0 0 13,300 14,600 12,000
10/09/2025 13,300 -0.1 (-0.75%) 43,024 569.43 0 0 13,400 14,700 12,100
09/09/2025 13,400 0.3 (2.29%) 101,609 1,345.35 0 0 13,100 14,400 11,800
08/09/2025 13,100 -0.8 (-5.76%) 391,495 5,189.02 0 0 13,900 15,200 12,600
05/09/2025 13,900 0 (0%) 147,403 2,080.99 0 0 13,900 15,200 12,600
04/09/2025 13,900 0 (0%) 67,161 929.06 0 0 13,900 15,200 12,600
03/09/2025 13,900 0 (0%) 94,909 1,318.63 0 0 13,900 15,200 12,600
29/08/2025 13,900 0.2 (1.46%) 75,744 1,036.43 0 0 13,700 15,000 12,400
28/08/2025 13,700 -0.1 (-0.72%) 41,732 567.64 0 0 13,800 15,100 12,500
27/08/2025 13,800 0 (0%) 58,356 804.09 0 0 13,800 15,100 12,500
26/08/2025 13,800 0.1 (0.73%) 97,710 1,334.92 0 0 13,700 15,000 12,400
25/08/2025 13,700 0.1 (0.74%) 212,811 2,884.21 0 0 13,600 14,900 12,300
22/08/2025 13,600 -1 (-6.85%) 397,499 5,405.12 0 0 14,600 16,000 13,200
21/08/2025 14,600 -0.1 (-0.68%) 141,441 2,054.9 0 0 14,700 16,100 13,300
20/08/2025 14,700 -0.5 (-3.29%) 356,193 5,210.35 0 0 15,200 16,700 13,700
19/08/2025 15,200 0.1 (0.66%) 456,800 7,031.23 0 0 15,100 16,600 13,600
18/08/2025 15,100 0.8 (5.59%) 469,288 7,071.36 0 0 14,300 15,700 12,900
15/08/2025 14,300 -0.3 (-2.05%) 172,300 2,484.08 0 0 14,600 16,000 13,200
14/08/2025 14,600 -0.3 (-2.01%) 441,701 6,417.48 0 0 14,900 16,300 13,500
13/08/2025 14,900 -0.1 (-0.67%) 215,939 3,223.19 0 0 15,000 16,500 13,500
12/08/2025 15,000 0 (0%) 413,461 6,237.08 0 0 15,000 16,500 13,500
11/08/2025 15,000 0 (0%) 373,629 5,594.07 0 0 15,000 16,500 13,500
08/08/2025 15,000 0.3 (2.04%) 285,468 4,236.13 0 0 14,700 16,100 13,300
07/08/2025 14,700 0.1 (0.68%) 208,959 3,041.36 0 0 14,600 16,000 13,200
06/08/2025 14,600 0.3 (2.1%) 224,599 3,294.65 0 0 14,300 15,700 12,900
05/08/2025 14,300 -0.4 (-2.72%) 1,000,674 14,947.9 0 0 14,700 16,100 13,300
04/08/2025 14,700 -0.3 (-2%) 473,956 7,007.28 0 0 15,000 16,500 13,500
01/08/2025 15,000 -0.8 (-5.06%) 803,116 12,414.93 0 0 15,800 17,300 14,300
31/07/2025 15,800 1.4 (9.72%) 642,183 10,136.18 0 0 14,400 15,800 13,000
30/07/2025 14,400 1.3 (9.92%) 992,905 13,955.61 0 0 13,100 14,400 11,800
29/07/2025 13,100 -0.1 (-0.76%) 293,798 3,910.69 0 0 13,200 14,500 11,900
28/07/2025 13,200 0.1 (0.76%) 179,821 2,401.5 0 0 13,100 14,400 11,800
25/07/2025 13,100 -0.2 (-1.5%) 411,773 5,370.59 0 0 13,300 14,600 12,000

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