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 12,950 -0.35 (-2.63%) 2,100 28. 0 0 13,300 14,200 12,400
29/01/2026 13,300 -0.15 (-1.12%) 3,200 41.75 0 0 13,450 14,350 12,550
28/01/2026 13,450 0 (0%) 0 0 0 0 13,450 14,350 12,550
27/01/2026 13,450 0.5 (3.86%) 100 1.35 0 0 12,950 13,850 12,050
26/01/2026 12,950 -0.2 (-1.52%) 1,700 22.54 0 0 13,150 14,050 12,250
23/01/2026 13,150 -0.3 (-2.23%) 1,900 25 0 0 13,450 14,350 12,550
22/01/2026 13,450 0.15 (1.13%) 1,100 14.65 0 0 13,300 14,200 12,400
21/01/2026 13,300 -0.1 (-0.75%) 3,000 39.77 0 0 13,400 14,300 12,500
20/01/2026 13,400 0.2 (1.52%) 15,400 206.34 0 0 13,200 14,100 12,300
19/01/2026 13,200 0.05 (0.38%) 1,800 24.06 0 0 13,150 14,050 12,250
16/01/2026 13,150 -0.3 (-2.23%) 15,600 210.53 0 0 13,450 14,350 12,550
15/01/2026 13,450 0.1 (0.75%) 19,900 268.66 0 0 13,350 14,250 12,450
14/01/2026 13,350 0.25 (1.91%) 100 1.34 0 0 13,100 14,000 12,200
13/01/2026 13,100 0.3 (2.34%) 600 7.75 0 0 12,800 13,650 11,950
12/01/2026 12,800 0.05 (0.39%) 16,500 210.66 0 0 12,750 13,600 11,900
09/01/2026 12,750 0.05 (0.39%) 14,400 182.16 0 0 12,700 13,550 11,850
08/01/2026 12,700 -0.2 (-1.55%) 20,300 253.16 0 0 12,900 13,800 12,000
07/01/2026 12,900 -0.45 (-3.37%) 14,600 190.73 0 0 13,350 14,250 12,450
06/01/2026 13,350 -0.05 (-0.37%) 1,500 19.57 0 0 13,400 14,300 12,500
05/01/2026 13,400 -0.15 (-1.11%) 13,200 171.9 0 0 13,550 14,450 12,650
31/12/2025 13,550 -0.15 (-1.09%) 100 1.36 0 0 13,700 14,650 12,750
30/12/2025 13,700 0 (0%) 0 0 0 0 13,700 14,650 12,750
29/12/2025 13,700 0 (0%) 0 0 0 0 13,700 14,650 12,750
26/12/2025 13,700 0 (0%) 400 5.48 0 0 13,700 14,650 12,750
25/12/2025 13,700 0 (0%) 0 0 0 0 13,700 14,650 12,750
24/12/2025 13,700 0 (0%) 300 4.06 0 0 13,700 14,650 12,750
23/12/2025 13,700 0 (0%) 0 0 0 0 13,700 14,650 12,750
22/12/2025 13,700 -0.1 (-0.72%) 500 6.86 0 0 13,800 14,750 12,850
19/12/2025 13,800 0.2 (1.47%) 13,500 187.3 0 0 13,600 14,550 12,650
18/12/2025 13,600 0.45 (3.42%) 44,100 579.96 0 0 13,150 14,050 12,250
17/12/2025 13,150 -0.1 (-0.75%) 2,600 34.25 0 0 13,250 14,150 12,350
16/12/2025 13,250 0.15 (1.15%) 19,900 260.57 0 0 13,100 14,000 12,200
15/12/2025 13,100 0.1 (0.77%) 5,200 67.83 0 0 13,000 13,900 12,100
12/12/2025 13,000 -0.6 (-4.41%) 35,600 465.01 0 0 13,600 14,550 12,650
11/12/2025 13,600 0.05 (0.37%) 900 11.94 0 0 13,550 14,450 12,650
10/12/2025 13,550 -0.1 (-0.73%) 34,600 458.72 0 0 13,650 14,600 12,700
09/12/2025 13,650 0.05 (0.37%) 1,900 26. 0 0 13,600 14,550 12,650
08/12/2025 13,600 0 (0%) 2,100 28.56 0 0 13,600 14,550 12,650
05/12/2025 13,600 0.05 (0.37%) 500 6.82 0 0 13,550 14,450 12,650
04/12/2025 13,550 -0.25 (-1.81%) 9,600 130.58 0 0 13,800 14,750 12,850
03/12/2025 13,800 0 (0%) 21,600 294.06 0 0 13,800 14,750 12,850
02/12/2025 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
01/12/2025 13,800 0 (0%) 100 1.38 0 0 13,800 14,750 12,850
28/11/2025 13,800 0 (0%) 3,800 52.44 0 0 13,800 14,750 12,850
27/11/2025 13,800 0.15 (1.1%) 22,000 307.9 0 0 13,650 14,600 12,700
26/11/2025 13,650 -0.45 (-3.19%) 3,200 43.57 0 0 14,100 15,050 13,150
25/11/2025 14,100 0 (0%) 3,600 47.54 0 0 14,100 15,050 13,150
24/11/2025 14,100 0 (0%) 0 0 0 0 14,100 15,050 13,150
21/11/2025 14,100 0 (0%) 1,200 16.38 0 0 14,100 15,050 13,150
20/11/2025 14,100 -0.05 (-0.35%) 2,300 32.34 0 0 14,150 15,100 13,200
19/11/2025 14,150 0.35 (2.54%) 6,900 95.99 0 0 13,800 14,750 12,850
18/11/2025 13,800 0.1 (0.73%) 7,800 107.17 0 0 13,700 14,650 12,750
17/11/2025 13,700 -0.1 (-0.72%) 1,100 15.09 0 0 13,800 14,750 12,850
14/11/2025 13,800 0.05 (0.36%) 7,700 106.58 0 0 13,750 14,700 12,800
13/11/2025 13,750 -0.15 (-1.08%) 4,600 63.28 0 0 13,900 14,850 12,950
12/11/2025 13,900 0.25 (1.83%) 2,600 35.56 0 0 13,650 14,600 12,700
11/11/2025 13,650 0.15 (1.11%) 12,000 160.84 0 0 13,500 14,400 12,600
10/11/2025 13,500 -0.05 (-0.37%) 1,300 17.39 0 0 13,550 14,450 12,650
07/11/2025 13,550 0.05 (0.37%) 600 7.91 0 0 13,500 14,400 12,600
06/11/2025 13,500 -0.15 (-1.1%) 7,600 102.53 0 0 13,650 14,600 12,700
05/11/2025 13,650 0 (0%) 0 0 0 0 13,650 14,600 12,700
04/11/2025 13,650 -0.15 (-1.09%) 10,800 147.66 0 0 13,800 14,750 12,850
03/11/2025 13,800 0.05 (0.36%) 7,000 95.55 0 0 13,750 14,700 12,800
31/10/2025 13,750 0.05 (0.36%) 7,900 108.27 0 0 13,700 14,650 12,750
30/10/2025 13,700 0.3 (2.24%) 1,400 18.89 0 0 13,400 14,300 12,500
29/10/2025 13,400 0.05 (0.37%) 5,000 66.78 0 0 13,350 14,250 12,450
28/10/2025 13,350 -0.35 (-2.55%) 4,000 53.95 0 0 13,700 14,650 12,750
27/10/2025 13,700 0.2 (1.48%) 2,100 29.04 0 0 13,500 14,400 12,600
24/10/2025 13,500 -0.2 (-1.46%) 8,000 108.8 0 0 13,700 14,650 12,750
23/10/2025 13,700 0 (0%) 200 2.74 0 0 13,700 14,650 12,750
22/10/2025 13,700 0.45 (3.4%) 5,500 73.9 0 0 13,250 14,150 12,350
21/10/2025 13,250 -0.75 (-5.36%) 163,400 2,141.1 0 0 14,000 14,950 13,050
20/10/2025 14,000 -1 (-6.67%) 15,200 216.12 0 0 15,000 16,050 13,950
17/10/2025 15,000 -0.35 (-2.28%) 3,800 57 0 0 15,350 16,400 14,300
16/10/2025 15,350 0.35 (2.33%) 1,800 27.19 0 0 15,000 16,050 13,950
15/10/2025 15,000 0 (0%) 1,400 21.04 0 0 15,000 16,050 13,950
14/10/2025 15,000 -0.35 (-2.28%) 5,000 75.13 0 0 15,350 16,400 14,300
13/10/2025 15,350 -0.15 (-0.97%) 100 1.54 0 0 15,500 16,550 14,450
10/10/2025 15,500 0 (0%) 0 0 0 0 15,500 16,550 14,450
09/10/2025 15,500 0.35 (2.31%) 1,400 21.3 0 0 15,150 16,200 14,100
08/10/2025 15,150 -0.3 (-1.94%) 1,500 22.77 0 0 15,450 16,500 14,400
07/10/2025 15,450 -0.45 (-2.83%) 1,200 18.54 0 0 15,900 17,000 14,800
06/10/2025 15,900 0.85 (5.65%) 100 1.59 0 0 15,050 16,100 14,000
03/10/2025 15,050 -0.25 (-1.63%) 4,000 60.52 0 0 15,300 16,350 14,250
02/10/2025 15,300 -0.3 (-1.92%) 7,300 112.36 0 0 15,600 16,650 14,550
01/10/2025 15,600 0 (0%) 0 0 0 0 15,600 16,650 14,550
30/09/2025 15,600 -0.1 (-0.64%) 6,300 97.35 0 0 15,700 16,750 14,650
29/09/2025 15,700 -0.05 (-0.32%) 4,100 63.26 0 0 15,750 16,850 14,650
26/09/2025 15,750 0.2 (1.29%) 400 6.29 0 0 15,550 16,600 14,500
25/09/2025 15,550 0.05 (0.32%) 5,000 77.45 0 0 15,500 16,550 14,450
24/09/2025 15,500 -0.3 (-1.9%) 1,000 15.59 0 0 15,800 16,900 14,700
23/09/2025 15,800 -0.1 (-0.63%) 1,200 18.56 0 0 15,900 17,000 14,800
22/09/2025 15,900 0 (0%) 0 0 0 0 15,900 17,000 14,800
19/09/2025 15,900 0 (0%) 10,100 157.82 0 0 15,900 17,000 14,800
18/09/2025 15,900 -0.05 (-0.31%) 15,000 234.73 0 0 15,950 17,050 14,850
17/09/2025 15,950 -0.05 (-0.31%) 3,300 52.47 0 0 16,000 17,100 14,900
16/09/2025 16,000 0.05 (0.31%) 4,300 68.83 0 0 15,950 17,050 14,850
15/09/2025 15,950 0 (0%) 1,700 27.12 0 0 15,950 17,050 14,850
12/09/2025 15,950 0.05 (0.31%) 4,500 71.76 0 0 15,900 17,000 14,800
11/09/2025 15,900 0.35 (2.25%) 5,200 82.08 0 0 15,550 16,600 14,500
10/09/2025 15,550 -0.5 (-3.12%) 3,500 54.5 0 0 16,050 17,150 14,950
09/09/2025 16,050 0.1 (0.63%) 200 3.21 0 0 15,950 17,050 14,850
08/09/2025 15,950 -0.15 (-0.93%) 9,800 155.96 0 0 16,100 17,200 15,000
05/09/2025 16,100 -0.2 (-1.23%) 35,900 572.53 0 0 16,300 17,400 15,200
04/09/2025 16,300 -0.1 (-0.61%) 2,900 47.06 0 0 16,400 17,500 15,300
03/09/2025 16,400 -0.1 (-0.61%) 30,100 489.73 0 0 16,500 17,650 15,350
29/08/2025 16,500 0.8 (5.1%) 212,000 3,483.45 0 0 15,700 16,750 14,650
28/08/2025 15,700 0 (0%) 6,500 101.38 0 0 15,700 16,750 14,650
27/08/2025 15,700 0 (0%) 2,100 32.87 0 0 15,700 16,750 14,650
26/08/2025 15,700 0 (0%) 16,800 261.77 0 0 15,700 16,750 14,650
25/08/2025 15,700 -0.05 (-0.32%) 700 10.99 0 0 15,750 16,850 14,650
22/08/2025 15,750 -0.1 (-0.63%) 1,200 18.94 0 0 15,850 16,950 14,750
21/08/2025 15,850 -0.1 (-0.63%) 1,900 30.29 0 0 15,950 17,050 14,850
20/08/2025 15,950 0.25 (1.59%) 5,900 92. 0 0 15,700 16,750 14,650
19/08/2025 15,700 -0.4 (-2.48%) 53,900 839.09 0 0 16,100 17,200 15,000
18/08/2025 16,100 -0.1 (-0.62%) 9,700 156.86 0 0 16,200 17,300 15,100
15/08/2025 16,200 -0.05 (-0.31%) 2,600 41.63 0 0 16,250 17,350 15,150
14/08/2025 16,250 -0.05 (-0.31%) 2,700 43.21 0 0 16,300 17,400 15,200
13/08/2025 16,300 -0.1 (-0.61%) 8,200 132.23 0 0 16,400 17,500 15,300
12/08/2025 16,400 -0.1 (-0.61%) 52,300 839.2 0 0 16,500 17,650 15,350
11/08/2025 16,500 0.35 (2.17%) 3,000 49.37 0 0 16,150 17,250 15,050
08/08/2025 16,150 -0.15 (-0.92%) 2,300 37.4 0 0 16,300 17,400 15,200
07/08/2025 16,300 -0.05 (-0.31%) 8,400 138.21 0 0 16,350 17,450 15,250
06/08/2025 16,350 -0.05 (-0.3%) 5,400 88.29 0 0 16,400 17,500 15,300
05/08/2025 16,400 0 (0%) 900 14.75 0 0 16,400 17,500 15,300
04/08/2025 16,400 0 (0%) 3,500 56.74 0 0 16,400 17,500 15,300
01/08/2025 16,400 0 (0%) 2,400 39.19 0 0 16,400 17,500 15,300

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