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 52,000 -1.6 (-2.99%) 81,200 4,152.44 0 0 53,600 57,300 49,850
29/01/2026 53,600 -0.2 (-0.37%) 39,500 2,080.51 0 0 53,800 57,500 50,100
28/01/2026 53,800 -0.2 (-0.37%) 65,700 3,465.22 0 0 54,000 57,700 50,300
27/01/2026 54,000 -2.9 (-5.1%) 66,300 3,617.41 890,000 49,840 56,900 60,800 53,000
26/01/2026 56,900 -0.7 (-1.22%) 11,300 646.97 884,000 50,388 57,600 61,600 53,600
23/01/2026 57,600 -0.3 (-0.52%) 20,900 1,193.46 0 0 57,900 61,900 53,900
22/01/2026 57,900 0.4 (0.7%) 30,800 1,764.16 0 0 57,500 61,500 53,500
21/01/2026 57,500 0.5 (0.88%) 16,000 913.95 0 0 57,000 60,900 53,100
20/01/2026 57,000 -0.4 (-0.7%) 30,800 1,777.03 3,158,000 175,210 57,400 61,400 53,400
19/01/2026 57,400 -0.1 (-0.17%) 31,300 1,813.75 4,292,000 240,352 57,500 61,500 53,500
16/01/2026 57,500 0 (0%) 63,300 3,659.68 0 0 57,500 61,500 53,500
15/01/2026 57,500 0.3 (0.52%) 80,400 4,617.25 0 0 57,200 61,200 53,200
14/01/2026 57,200 -0.1 (-0.17%) 52,000 2,972.46 0 0 57,300 61,300 53,300
13/01/2026 57,300 -0.2 (-0.35%) 28,900 1,654.75 0 0 57,500 61,500 53,500
12/01/2026 57,500 0.3 (0.52%) 49,700 2,875.09 2,170,000 130,200 57,200 61,200 53,200
09/01/2026 57,200 -2.6 (-4.35%) 32,000 1,865.17 0 0 59,800 63,900 55,700
08/01/2026 59,800 -1.1 (-1.81%) 71,200 4,289.88 0 0 60,900 65,100 56,700
07/01/2026 60,900 0 (0%) 70,700 4,282.36 0 0 60,900 65,100 56,700
06/01/2026 60,900 0.9 (1.5%) 36,300 2,175.21 0 0 60,000 64,200 55,800
05/01/2026 60,000 -1.8 (-2.91%) 25,900 1,567.82 952,000 58,072 61,800 66,100 57,500
31/12/2025 61,800 0.8 (1.31%) 126,200 7,727.65 0 0 61,000 65,200 56,800
30/12/2025 61,000 2.6 (4.45%) 56,700 3,343.25 0 0 58,400 62,400 54,400
29/12/2025 58,400 0.4 (0.69%) 25,200 1,453.06 0 0 58,000 62,000 54,000
26/12/2025 58,000 0 (0%) 6,200 357.04 0 0 58,000 62,000 54,000
25/12/2025 58,000 -0.6 (-1.02%) 67,300 3,853.55 1,185,702 68,770.72 58,600 62,700 54,500
24/12/2025 58,600 0 (0%) 5,900 342.39 2,630,000 152,540 58,600 62,700 54,500
23/12/2025 58,600 -0.1 (-0.17%) 49,400 2,901.4 0 0 58,700 62,800 54,600
22/12/2025 58,700 0.6 (1.03%) 19,300 1,118.69 2,960,000 165,760 58,100 62,100 54,100
19/12/2025 58,100 0 (0%) 8,600 498.98 0 0 58,100 62,100 54,100
18/12/2025 58,100 1.4 (2.47%) 23,200 1,343.91 0 0 56,700 60,600 52,800
17/12/2025 56,700 -2.1 (-3.57%) 9,000 517.58 430,000 27,004 58,800 62,900 54,700
16/12/2025 58,800 1.3 (2.26%) 51,200 2,971.5 0 0 57,500 61,500 53,500
15/12/2025 57,500 2 (3.6%) 40,800 2,300.94 2,090,000 117,040 55,500 59,300 51,700
12/12/2025 55,500 -2 (-3.48%) 52,200 2,953 0 0 57,500 61,500 53,500
11/12/2025 57,500 -0.4 (-0.69%) 33,000 1,901.14 430,000 23,478 57,900 61,900 53,900
10/12/2025 57,900 -0.8 (-1.36%) 12,200 710.98 0 0 58,700 62,800 54,600
09/12/2025 58,700 -0.6 (-1.01%) 6,700 391.44 200,000 11,860 59,300 63,400 55,200
08/12/2025 59,300 0.6 (1.02%) 15,700 921.72 1,764,000 102,312 58,700 62,800 54,600
05/12/2025 58,700 0.5 (0.86%) 19,900 1,169.29 23,800 1,289.96 58,200 62,200 54,200
04/12/2025 58,200 0.3 (0.52%) 41,400 2,400.31 22,000 1,185.8 57,900 61,900 53,900
03/12/2025 57,900 -0.4 (-0.69%) 24,200 1,381.58 0 0 58,300 62,300 54,300
02/12/2025 58,300 0 (0%) 25,400 1,474.92 0 0 58,300 62,300 54,300
01/12/2025 58,300 0 (0%) 11,800 687.13 390,000 22,620 58,300 62,300 54,300
28/11/2025 58,300 0 (0%) 25,600 1,492.63 0 0 58,300 62,300 54,300
27/11/2025 58,300 0 (0%) 23,000 1,343.98 20,000 1,086 58,300 62,300 54,300
26/11/2025 58,300 -0.4 (-0.68%) 17,600 1,032.86 0 0 58,700 62,800 54,600
25/11/2025 58,700 -1.4 (-2.33%) 14,800 876.38 0 0 60,100 64,300 55,900
24/11/2025 60,100 0.1 (0.17%) 32,400 1,947.72 0 0 60,000 64,200 55,800
21/11/2025 60,000 -0.3 (-0.5%) 24,300 1,462.26 0 0 60,300 64,500 56,100
20/11/2025 60,300 0 (0%) 8,700 525.61 0 0 60,300 64,500 56,100
19/11/2025 60,300 -0.8 (-1.31%) 22,500 1,362.78 22,000 1,251.8 61,100 65,300 56,900
18/11/2025 61,100 -0.4 (-0.65%) 28,500 1,744.82 354,000 21,240 61,500 65,800 57,200
17/11/2025 61,500 0.8 (1.32%) 9,400 575.6 0 0 60,700 64,900 56,500
14/11/2025 60,700 -0.2 (-0.33%) 13,900 846.07 0 0 60,900 65,100 56,700
13/11/2025 60,900 0 (0%) 17,500 1,063.01 0 0 60,900 65,100 56,700
12/11/2025 60,900 0.4 (0.66%) 11,100 675.34 184,000 11,776 60,500 64,700 56,300
11/11/2025 60,500 0.2 (0.33%) 13,700 828.83 183,000 11,712 60,300 64,500 56,100
10/11/2025 60,300 -0.2 (-0.33%) 137,900 8,327.62 510,000 30,702 60,500 64,700 56,300
07/11/2025 60,500 0.3 (0.5%) 25,200 1,544.39 0 0 60,200 64,400 56,000
06/11/2025 60,200 -0.1 (-0.17%) 9,300 560.97 0 0 60,300 64,500 56,100
05/11/2025 60,300 0 (0%) 23,700 1,422.22 40,000 2,400 60,300 64,500 56,100
04/11/2025 60,300 -0.5 (-0.82%) 41,000 2,487.04 0 0 60,800 65,000 56,600
03/11/2025 60,800 -1.8 (-2.88%) 16,200 985.33 2,320,000 143,840 62,600 66,900 58,300
31/10/2025 62,600 -0.1 (-0.16%) 23,200 1,440.09 0 0 62,700 67,000 58,400
30/10/2025 62,700 -0.2 (-0.32%) 46,000 2,866.75 0 0 62,900 67,300 58,500
29/10/2025 62,900 -1.2 (-1.87%) 27,400 1,723.52 0 0 64,100 68,500 59,700
28/10/2025 64,100 2.3 (3.72%) 54,100 3,297.43 0 0 61,800 66,100 57,500
27/10/2025 61,800 -2.4 (-3.74%) 103,100 6,476.1 2,243,000 144,042 64,200 68,600 59,800
24/10/2025 64,200 -1.4 (-2.13%) 97,200 6,136.26 0 0 65,600 70,100 61,100
23/10/2025 65,600 -0.5 (-0.76%) 24,200 1,594.18 0 0 66,100 70,700 61,500
22/10/2025 66,100 -0.7 (-1.05%) 38,100 2,494.18 0 0 66,800 71,400 62,200
21/10/2025 66,800 2.2 (3.41%) 96,000 6,356.19 2,078,000 137,148 64,600 69,100 60,100
20/10/2025 64,600 -4.8 (-6.92%) 98,900 6,589.88 2,527,000 166,655 69,400 74,200 64,600
17/10/2025 69,400 -1.4 (-1.98%) 50,200 3,516.1 0 0 70,800 75,700 65,900
16/10/2025 70,800 4.6 (6.95%) 188,100 13,143.85 0 0 66,200 70,800 61,600
15/10/2025 66,200 -0.1 (-0.15%) 47,500 3,134.03 0 0 66,300 70,900 61,700
14/10/2025 66,300 -1.7 (-2.5%) 60,200 4,051.09 0 0 68,000 72,700 63,300
13/10/2025 68,000 0.6 (0.89%) 33,100 2,222.49 1,314,000 88,038 67,400 72,100 62,700
10/10/2025 67,400 -0.1 (-0.15%) 42,300 2,858.12 0 0 67,500 72,200 62,800
09/10/2025 67,500 0.5 (0.75%) 45,700 3,063.56 33,000 2,211 67,000 71,600 62,400
08/10/2025 67,000 0 (0%) 53,000 3,535.85 0 0 67,000 71,600 62,400
07/10/2025 67,000 -0.8 (-1.18%) 81,400 5,475.96 519,000 36,330 67,800 72,500 63,100
06/10/2025 67,800 0.5 (0.74%) 62,600 4,251.68 2,258,000 153,544 67,300 72,000 62,600
03/10/2025 67,300 -1.3 (-1.9%) 85,200 5,805.6 0 0 68,600 73,400 63,800
02/10/2025 68,600 0.7 (1.03%) 78,400 5,447.8 0 0 67,900 72,600 63,200
01/10/2025 67,900 0.6 (0.89%) 414,500 28,159.28 2,140,000 151,940 67,300 72,000 62,600
30/09/2025 67,300 -3.7 (-5.21%) 195,900 13,414 0 0 71,000 75,900 66,100
29/09/2025 71,000 0 (0%) 102,500 7,338.24 536,000 40,575.2 71,000 75,900 66,100
26/09/2025 71,000 -1.6 (-2.2%) 127,400 9,183.5 620,000 42,160 72,600 77,600 67,600
25/09/2025 72,600 1.6 (2.25%) 141,900 10,284.91 2,406,000 162,589.6 71,000 75,900 66,100
24/09/2025 71,000 -1.2 (-1.66%) 131,400 9,459.54 295,000 20,650 72,200 77,200 67,200
23/09/2025 72,200 -0.8 (-1.1%) 57,200 4,120.16 666,823 45,777.61 73,000 78,100 67,900
22/09/2025 73,000 -3 (-3.95%) 126,100 9,312.9 0 0 76,000 81,300 70,700
19/09/2025 76,000 -2.9 (-3.68%) 90,200 6,886.24 405,000 30,375 78,900 84,400 73,400
18/09/2025 78,900 1.2 (1.54%) 76,000 5,939.99 0 0 77,700 83,100 72,300
17/09/2025 77,700 -0.4 (-0.51%) 232,600 17,765.91 0 0 78,100 83,500 72,700
16/09/2025 78,100 -3.2 (-3.94%) 254,200 20,370.69 1,272,000 100,480 81,300 86,900 75,700
15/09/2025 81,300 5.3 (6.97%) 341,300 27,660.41 678,000 51,528 76,000 81,300 70,700
12/09/2025 76,000 4.9 (6.89%) 398,500 29,627.9 0 0 71,100 76,000 66,200
11/09/2025 71,100 0.1 (0.14%) 157,400 10,929.07 0 0 71,000 75,900 66,100
10/09/2025 71,000 -1 (-1.39%) 218,800 15,447.11 155,000 10,540 72,000 77,000 67,000
09/09/2025 72,000 -1.8 (-2.44%) 48,700 3,466.15 1,180,000 81,420 73,800 78,900 68,700
08/09/2025 73,800 2.9 (4.09%) 73,100 5,304.37 144,000 9,792 70,900 75,800 66,000
05/09/2025 70,900 4.6 (6.94%) 155,600 10,748.13 0 0 66,300 70,900 61,700
04/09/2025 66,300 0.1 (0.15%) 38,400 2,546.77 0 0 66,200 70,800 61,600
03/09/2025 66,200 0.3 (0.46%) 28,800 1,916.6 557,000 38,990 65,900 70,500 61,300
29/08/2025 65,900 0.7 (1.07%) 28,200 1,841.69 0 0 65,200 69,700 60,700
28/08/2025 65,200 -0.6 (-0.91%) 32,800 2,126.08 0 0 65,800 70,400 61,200
27/08/2025 65,800 3.2 (5.11%) 88,800 5,837.13 70,000 4,382 62,600 66,900 58,300
26/08/2025 62,600 -0.4 (-0.63%) 59,800 3,756.15 0 0 63,000 67,400 58,600
25/08/2025 63,000 -1.9 (-2.93%) 37,300 2,344.25 0 0 64,900 69,400 60,400
22/08/2025 64,900 3.2 (5.19%) 100,200 6,461.45 0 0 61,700 66,000 57,400
21/08/2025 61,700 -0.9 (-1.44%) 66,000 4,097.94 0 0 62,600 66,900 58,300
20/08/2025 62,600 -2.9 (-4.43%) 84,500 5,286.85 0 0 65,500 70,000 61,000
19/08/2025 65,500 -2.5 (-3.68%) 73,800 5,011.1 0 0 68,000 72,700 63,300
18/08/2025 68,000 -1.3 (-1.88%) 91,700 6,399.08 20,000 1,400 69,300 74,100 64,500
15/08/2025 69,300 -2.4 (-3.35%) 91,700 6,434.15 0 0 71,700 76,700 66,700
14/08/2025 71,700 -0.3 (-0.42%) 55,900 3,960.11 0 0 72,000 77,000 67,000
13/08/2025 72,000 0 (0%) 65,000 4,653.54 0 0 72,000 77,000 67,000
12/08/2025 72,000 0.7 (0.98%) 79,200 5,636.22 0 0 71,300 76,200 66,400
11/08/2025 71,300 0.9 (1.28%) 63,300 4,514.27 93,000 6,510 70,400 75,300 65,500
08/08/2025 70,400 -0.6 (-0.85%) 66,500 4,710.98 0 0 71,000 75,900 66,100
07/08/2025 71,000 1 (1.43%) 111,600 7,873.79 0 0 70,000 74,900 65,100
06/08/2025 70,000 0 (0%) 92,500 6,520.53 0 0 70,000 74,900 65,100
05/08/2025 70,000 -5 (-6.67%) 183,500 13,034.29 288,000 21,888 75,000 80,200 69,800
04/08/2025 75,000 -1 (-1.32%) 139,200 10,791.8 0 0 76,000 81,300 70,700
01/08/2025 76,000 4.9 (6.89%) 299,300 22,716.53 0 0 71,100 76,000 66,200

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