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
09/01/2026 33,000 -0.3 (-0.9%) 4,900 159.36 0 0 33,300 38,200 28,400
08/01/2026 32,900 1.4 (4.44%) 27,477 913.66 0 0 31,500 36,200 26,800
07/01/2026 32,800 1.5 (4.79%) 8,105 255.16 0 0 31,300 35,900 26,700
06/01/2026 31,300 0.3 (0.97%) 2,000 62.64 0 0 31,000 35,600 26,400
05/01/2026 31,000 1 (3.33%) 520 16.11 0 0 30,000 34,500 25,500
31/12/2025 30,000 -0.5 (-1.64%) 2,200 66.06 0 0 30,500 35,000 26,000
30/12/2025 30,500 0 (0%) 20 0.59 0 0 30,500 35,000 26,000
29/12/2025 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
26/12/2025 31,300 -0.1 (-0.32%) 4,500 137.19 0 0 31,400 36,100 26,700
25/12/2025 31,400 0 (0%) 500 15.7 0 0 31,400 36,100 26,700
24/12/2025 31,000 -0.2 (-0.64%) 700 21.99 0 0 31,200 35,800 26,600
23/12/2025 31,000 0.8 (2.65%) 8,227 256.66 0 0 30,200 34,700 25,700
22/12/2025 30,500 1.5 (5.17%) 900 27.15 0 0 29,000 33,300 24,700
19/12/2025 31,100 0.6 (1.97%) 1,004 29.07 0 0 30,500 35,000 26,000
18/12/2025 30,500 0 (0%) 200 6.1 0 0 30,500 35,000 26,000
17/12/2025 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
16/12/2025 30,700 0 (0%) 4,409 134.56 0 0 30,700 35,300 26,100
15/12/2025 31,200 0.8 (2.63%) 300 9.2 0 0 30,400 34,900 25,900
12/12/2025 30,600 -0.8 (-2.55%) 903 27.48 0 0 31,400 36,100 26,700
11/12/2025 31,400 0 (0%) 100 3.14 0 0 31,400 36,100 26,700
10/12/2025 31,400 0 (0%) 0 0 0 0 31,400 36,100 26,700
09/12/2025 31,400 0 (0%) 100 3.14 0 0 31,400 36,100 26,700
08/12/2025 31,400 0 (0%) 3 0.09 0 0 31,400 36,100 26,700
05/12/2025 31,400 0.4 (1.29%) 101 3.17 0 0 31,000 35,600 26,400
04/12/2025 31,000 0.2 (0.65%) 764 23.7 0 0 30,800 35,400 26,200
03/12/2025 30,500 -0.8 (-2.56%) 4,320 133.22 0 0 31,300 35,900 26,700
02/12/2025 31,300 0 (0%) 300 9.39 0 0 31,300 35,900 26,700
01/12/2025 31,200 0.2 (0.65%) 928 29.05 0 0 31,000 35,600 26,400
28/11/2025 31,000 0.2 (0.65%) 1,700 52.67 0 0 30,800 35,400 26,200
27/11/2025 31,500 0.9 (2.94%) 1,821 56.07 0 0 30,600 35,100 26,100
26/11/2025 31,500 1.8 (6.06%) 300 9.18 0 0 29,700 34,100 25,300
25/11/2025 32,000 0 (0%) 12,533 372.1 0 0 32,000 36,800 27,200
24/11/2025 32,300 0 (0%) 1,203 38.53 0 0 32,300 37,100 27,500
21/11/2025 32,000 -0.5 (-1.54%) 1,800 58.2 0 0 32,500 37,300 27,700
20/11/2025 32,500 0.5 (1.56%) 100 3.25 0 0 32,000 36,800 27,200
19/11/2025 31,900 0 (0%) 2,303 73.65 0 0 31,900 36,600 27,200
18/11/2025 32,000 0.6 (1.91%) 1,801 57.48 0 0 31,400 36,100 26,700
17/11/2025 31,900 -0.9 (-2.74%) 4,112 129.29 0 0 32,800 37,700 27,900
14/11/2025 32,800 -0.1 (-0.3%) 320 10.51 0 0 32,900 37,800 28,000
13/11/2025 32,900 0 (0%) 100 3.29 0 0 32,900 37,800 28,000
12/11/2025 32,900 1.2 (3.79%) 300 9.86 0 0 31,700 36,400 27,000
11/11/2025 32,900 -0.1 (-0.3%) 2,500 79.37 0 0 33,000 37,900 28,100
10/11/2025 33,000 -0.2 (-0.6%) 402 13.25 0 0 33,200 38,100 28,300
07/11/2025 33,300 0.7 (2.15%) 3,400 112.96 0 0 32,600 37,400 27,800
06/11/2025 33,100 0 (0%) 1,701 55.51 0 0 33,100 38,000 28,200
05/11/2025 33,000 -0.5 (-1.49%) 1,000 33.1 0 0 33,500 38,500 28,500
04/11/2025 33,500 1.8 (5.68%) 116 3.88 0 0 31,700 36,400 27,000
03/11/2025 33,400 0 (0%) 5,111 161.88 0 0 33,400 38,400 28,400
31/10/2025 33,400 0 (0%) 900 30.02 0 0 33,400 38,400 28,400
30/10/2025 33,000 -1.2 (-3.51%) 1,602 53.43 0 0 34,200 39,300 29,100
29/10/2025 34,200 0 (0%) 0 0 0 0 34,200 39,300 29,100
28/10/2025 34,800 1.3 (3.88%) 1,000 34.17 0 0 33,500 38,500 28,500
27/10/2025 33,500 -0.2 (-0.59%) 2,510 84.11 0 0 33,700 38,700 28,700
24/10/2025 33,500 -0.2 (-0.59%) 600 20.21 0 0 33,700 38,700 28,700
23/10/2025 33,700 0 (0%) 60 2.09 0 0 33,700 38,700 28,700
22/10/2025 33,700 1.4 (4.33%) 100 3.37 0 0 32,300 37,100 27,500
21/10/2025 32,300 0 (0%) 973 31.18 0 0 32,300 37,100 27,500
20/10/2025 32,000 -0.8 (-2.44%) 800 25.85 0 0 32,800 37,700 27,900
17/10/2025 32,500 -1.1 (-3.27%) 6,200 203.24 0 0 33,600 38,600 28,600
16/10/2025 32,700 -0.9 (-2.68%) 206 6.92 0 0 33,600 38,600 28,600
15/10/2025 33,500 -0.6 (-1.76%) 12,701 427.09 0 0 34,100 39,200 29,000
14/10/2025 34,500 0.5 (1.47%) 4,500 153.54 0 0 34,000 39,100 28,900
13/10/2025 34,000 -0.3 (-0.87%) 101 3.43 0 0 34,300 39,400 29,200
10/10/2025 34,000 -0.9 (-2.58%) 10,000 342.61 0 0 34,900 40,100 29,700
09/10/2025 35,000 -0.5 (-1.41%) 703 24.57 0 0 35,500 40,800 30,200
08/10/2025 35,500 -0.1 (-0.28%) 5,800 206.15 0 0 35,600 40,900 30,300
07/10/2025 35,400 0.2 (0.57%) 7,800 277.52 0 0 35,200 40,400 30,000
06/10/2025 37,000 1.3 (3.64%) 8,601 313.83 0 0 35,700 41,000 30,400
03/10/2025 35,500 -0.4 (-1.11%) 10,801 385.46 0 0 35,900 41,200 30,600
02/10/2025 35,700 -0.4 (-1.11%) 9,802 351.51 0 0 36,100 41,500 30,700
01/10/2025 36,400 0.9 (2.54%) 204 7.35 0 0 35,500 40,800 30,200
30/09/2025 36,000 -0.1 (-0.28%) 4,781 169.83 0 0 36,100 41,500 30,700
29/09/2025 36,300 0 (0%) 4,502 162.36 0 0 36,300 41,700 30,900
26/09/2025 36,300 0.6 (1.68%) 2,300 83.38 0 0 35,700 41,000 30,400
25/09/2025 36,000 0.4 (1.12%) 3,936 140.58 0 0 35,600 40,900 30,300
24/09/2025 36,000 0 (0%) 6,700 238.76 0 0 36,000 41,400 30,600
23/09/2025 36,000 0 (0%) 3,600 129.64 0 0 36,000 41,400 30,600
22/09/2025 36,000 -0.4 (-1.1%) 5,200 187.2 0 0 36,400 41,800 31,000
19/09/2025 36,800 0.6 (1.66%) 300 10.92 0 0 36,200 41,600 30,800
18/09/2025 36,200 0 (0%) 1,000 36.19 0 0 36,200 41,600 30,800
17/09/2025 36,600 0 (0%) 400 14.49 0 0 36,600 42,000 31,200
16/09/2025 36,400 0.4 (1.11%) 3,900 142.56 0 0 36,000 41,400 30,600
15/09/2025 36,500 0.1 (0.27%) 1,830 65.89 0 0 36,400 41,800 31,000
12/09/2025 36,400 0.2 (0.55%) 110 4.01 0 0 36,200 41,600 30,800
11/09/2025 36,600 -0.1 (-0.27%) 5,103 184.56 0 0 36,700 42,200 31,200
10/09/2025 36,700 0 (0%) 2,200 80.64 0 0 36,700 42,200 31,200
09/09/2025 36,600 0 (0%) 4,443 162.9 0 0 36,600 42,000 31,200
08/09/2025 36,600 -0.3 (-0.81%) 1,000 36.59 0 0 36,900 42,400 31,400
05/09/2025 37,000 0.2 (0.54%) 9,111 336.28 0 0 36,800 42,300 31,300
04/09/2025 37,000 0.2 (0.54%) 7,100 261.55 0 0 36,800 42,300 31,300
03/09/2025 36,600 -0.4 (-1.08%) 7,200 265.23 0 0 37,000 42,500 31,500
29/08/2025 37,000 0 (0%) 900 33.32 0 0 37,000 42,500 31,500
28/08/2025 37,000 0 (0%) 1,410 52.17 0 0 37,000 42,500 31,500
27/08/2025 37,000 0 (0%) 1 0.04 0 0 37,000 42,500 31,500
26/08/2025 37,000 0.1 (0.27%) 2,120 78.43 0 0 36,900 42,400 31,400
25/08/2025 36,700 -0.4 (-1.08%) 0 0 0 0 37,100 42,600 31,600
22/08/2025 37,100 0 (0%) 2,710 100.55 0 0 37,100 42,600 31,600
21/08/2025 37,100 0 (0%) 4,601 170.52 0 0 37,100 42,600 31,600
20/08/2025 36,600 -1.7 (-4.44%) 10,000 370.58 0 0 38,300 44,000 32,600
19/08/2025 38,200 -0.4 (-1.04%) 8,202 313.85 0 0 38,600 44,300 32,900
18/08/2025 38,800 2.1 (5.72%) 19,012 733.53 0 0 36,700 42,200 31,200
15/08/2025 36,700 -0.1 (-0.27%) 13,500 495.68 0 0 36,800 42,300 31,300
14/08/2025 36,800 0 (0%) 36,600 1,346.21 0 0 36,800 42,300 31,300
13/08/2025 37,500 0.4 (1.08%) 20,558 757.52 0 0 37,100 42,600 31,600
12/08/2025 37,000 -0.3 (-0.8%) 13,736 510.21 0 0 37,300 42,800 31,800
11/08/2025 37,200 -0.1 (-0.27%) 15,415 574.68 0 0 37,300 42,800 31,800
08/08/2025 37,200 -0.7 (-1.85%) 23,715 883.38 0 0 37,900 43,500 32,300
07/08/2025 37,500 0 (0%) 16,320 618.38 0 0 37,500 43,100 31,900
06/08/2025 37,700 -0.3 (-0.79%) 13,028 487.94 0 0 38,000 43,700 32,300
05/08/2025 37,700 -0.8 (-2.08%) 20,215 769.07 0 0 38,500 44,200 32,800
04/08/2025 38,000 -0.6 (-1.55%) 22,100 850.3 0 0 38,600 44,300 32,900
01/08/2025 38,500 0.6 (1.58%) 12,086 467. 0 0 37,900 43,500 32,300
31/07/2025 38,500 2.5 (6.94%) 51,721 1,959.3 0 0 36,000 41,400 30,600
30/07/2025 36,100 1.1 (3.14%) 18,100 652.12 0 0 35,000 40,200 29,800
29/07/2025 34,600 -1.5 (-4.16%) 11,300 396.03 0 0 36,100 41,500 30,700
28/07/2025 35,800 0.4 (1.13%) 24,600 889.25 0 0 35,400 40,700 30,100
25/07/2025 35,600 1.8 (5.33%) 34,800 1,233.47 0 0 33,800 38,800 28,800
24/07/2025 34,800 3.4 (10.83%) 32,200 1,089.15 0 0 31,400 36,100 26,700
23/07/2025 31,100 -0.2 (-0.64%) 6,300 197.63 0 0 31,300 35,900 26,700
22/07/2025 31,400 0.1 (0.32%) 3,500 109.58 0 0 31,300 35,900 26,700
21/07/2025 31,200 -0.2 (-0.64%) 2,900 90.68 0 0 31,400 36,100 26,700
18/07/2025 31,300 -0.1 (-0.32%) 2,101 65.89 0 0 31,400 36,100 26,700
17/07/2025 31,100 0.1 (0.32%) 4,800 150.92 0 0 31,000 35,600 26,400
16/07/2025 31,000 0 (0%) 3,100 96.1 0 0 31,000 35,600 26,400
15/07/2025 31,000 -0.1 (-0.32%) 1,220 37.84 0 0 31,100 35,700 26,500
14/07/2025 31,100 0 (0%) 62 1.93 0 0 31,100 35,700 26,500
11/07/2025 31,000 -0.3 (-0.96%) 500 15.53 0 0 31,300 35,900 26,700
10/07/2025 31,300 0.1 (0.32%) 1,517 47.48 0 0 31,200 35,800 26,600

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
SÓNG THOÁI VỐN: DOANH NGHIỆP NHÀ NƯỚC SẼ LÊN NGÔI?| CHỨNG AND CHILL
Liên kết nhanh