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 36,650 0.65 (1.81%) 28,290,500 1,042,188.72 0 0 36,000 38,500 33,500
08/01/2026 36,000 -0.4 (-1.1%) 21,044,200 763,446.67 12,124,100 414,829.18 36,400 38,900 33,900
07/01/2026 36,400 0.4 (1.11%) 13,319,400 483,477.68 9,702,300 328,500.65 36,000 38,500 33,500
06/01/2026 36,000 1.05 (3.%) 25,180,300 892,831.21 192,400 6,542.51 34,950 37,350 32,550
05/01/2026 34,950 0.05 (0.14%) 8,187,500 283,066.28 4,077,000 141,656.2 34,900 37,300 32,500
31/12/2025 34,900 0.55 (1.6%) 9,454,000 327,584.83 177,500 5,790.6 34,350 36,750 31,950
30/12/2025 34,350 0.3 (0.88%) 7,265,300 247,630.83 10,250,000 349,012.5 34,050 36,400 31,700
29/12/2025 34,050 0.15 (0.44%) 6,596,700 224,612.55 17,895,000 616,300.4 33,900 36,250 31,550
26/12/2025 33,900 -0.1 (-0.29%) 12,160,300 408,962.11 2,370,000 79,163.89 34,000 36,350 31,650
25/12/2025 34,000 -0.95 (-2.72%) 10,946,100 383,234.28 1,413,000 52,293.54 34,950 37,350 32,550
24/12/2025 34,950 0.15 (0.43%) 10,571,000 368,606.98 5,204,000 182,452.3 34,800 37,200 32,400
23/12/2025 34,800 -0.4 (-1.14%) 12,785,000 446,628.08 178,000 6,265.6 35,200 37,650 32,750
22/12/2025 35,200 1.6 (4.76%) 16,562,200 572,933.44 2,038,000 68,273.3 33,600 35,950 31,250
19/12/2025 33,600 0.6 (1.82%) 9,184,900 307,520.01 954,000 31,126.58 33,000 35,300 30,700
18/12/2025 33,000 0.4 (1.23%) 9,090,400 298,484.04 559,000 18,339.2 32,600 34,850 30,350
17/12/2025 32,600 -0.4 (-1.21%) 6,749,600 221,882.38 2,553,900 84,127.69 33,000 35,300 30,700
16/12/2025 33,000 1 (3.13%) 14,017,600 447,499.6 557,500 17,479.03 32,000 34,200 29,800
15/12/2025 32,000 0 (0%) 10,487,300 334,268.73 21,416,000 690,075.63 32,000 34,200 29,800
12/12/2025 32,000 -1.4 (-4.19%) 19,124,300 627,374.82 3,192,000 110,641.69 33,400 35,700 31,100
11/12/2025 33,400 -0.3 (-0.89%) 6,610,500 222,324.42 4,782,000 165,507.1 33,700 36,050 31,350
10/12/2025 33,700 -0.1 (-0.3%) 5,381,400 182,363.96 2,430,514 84,629.67 33,800 36,150 31,450
09/12/2025 33,800 -0.4 (-1.17%) 10,774,500 364,469.37 5,840,000 200,498 34,200 36,550 31,850
08/12/2025 34,200 -0.5 (-1.44%) 6,283,600 216,402.61 2,020,000 72,687.1 34,700 37,100 32,300
05/12/2025 34,700 -0.7 (-1.98%) 7,316,700 255,341.77 140,000 5,201 35,400 37,850 32,950
04/12/2025 35,400 0.5 (1.43%) 12,020,600 422,461.2 820,000 27,268 34,900 37,300 32,500
03/12/2025 34,900 0.7 (2.05%) 16,220,500 562,313.97 2,869,000 99,042.55 34,200 36,550 31,850
02/12/2025 34,200 1 (3.01%) 14,025,300 471,685.68 2,620,000 87,797 33,200 35,500 30,900
01/12/2025 33,200 -0.55 (-1.63%) 7,034,700 235,287.22 2,686,000 92,759 33,750 36,100 31,400
28/11/2025 33,750 0 (0%) 8,390,800 282,240.47 16,021,500 542,820.47 33,750 36,100 31,400
27/11/2025 33,750 -0.1 (-0.3%) 8,857,300 300,711.07 2,357,000 83,664.79 33,850 36,200 31,500
26/11/2025 33,850 0.4 (1.2%) 7,859,900 265,533.87 5,210,000 181,135.5 33,450 35,750 31,150
25/11/2025 33,450 -0.5 (-1.47%) 9,145,600 308,158.28 6,791,000 239,522.6 33,950 36,300 31,600
24/11/2025 33,950 -0.3 (-0.88%) 8,275,900 281,889.73 2,001,000 69,535 34,250 36,600 31,900
21/11/2025 34,250 -0.35 (-1.01%) 8,560,200 292,526.65 361,950 12,377.39 34,600 37,000 32,200
20/11/2025 34,600 -0.2 (-0.57%) 6,941,100 241,335.4 3,057,000 108,669.39 34,800 37,200 32,400
19/11/2025 34,800 -0.55 (-1.56%) 6,830,700 238,974.66 5,426,000 192,316.1 35,350 37,800 32,900
18/11/2025 35,350 0.2 (0.57%) 8,594,800 302,328.69 4,256,000 151,276.23 35,150 37,600 32,700
17/11/2025 35,150 0.05 (0.14%) 9,499,500 332,267.69 1,670,000 59,769.83 35,100 37,550 32,650
14/11/2025 35,100 0 (0%) 5,603,100 196,388.56 0 0 35,100 37,550 32,650
13/11/2025 35,100 0.1 (0.29%) 12,530,800 439,872.71 220,000 7,795.5 35,000 37,450 32,550
12/11/2025 35,000 1.35 (4.01%) 12,025,800 411,219.41 1,000,000 34,257 33,650 36,000 31,300
11/11/2025 33,650 0.25 (0.75%) 11,239,700 378,045.69 210,000 6,982 33,400 35,700 31,100
10/11/2025 33,400 0.4 (1.21%) 8,793,300 292,345.2 4,216,200 144,349.5 33,000 35,300 30,700
07/11/2025 33,000 -0.6 (-1.79%) 16,083,600 536,987.53 40,000 1,344 33,600 35,950 31,250
06/11/2025 33,600 -0.5 (-1.47%) 13,684,100 461,612.48 584,400 19,915.84 34,100 36,450 31,750
05/11/2025 34,100 -0.9 (-2.57%) 11,242,500 386,681.04 1,408,000 49,796.63 35,000 37,450 32,550
04/11/2025 35,000 1.4 (4.17%) 16,062,100 549,294.1 4,596,700 156,470.11 33,600 35,950 31,250
03/11/2025 33,600 -1.5 (-4.27%) 16,737,200 573,632.4 5,657,800 199,086.66 35,100 37,550 32,650
31/10/2025 35,100 -0.6 (-1.68%) 12,256,900 434,263.9 649,500 23,379.2 35,700 38,150 33,250
30/10/2025 35,700 -0.7 (-1.92%) 10,507,900 378,089.24 160,000 5,912 36,400 38,900 33,900
29/10/2025 36,400 0.4 (1.11%) 13,116,300 474,071.94 650,000 24,535 36,000 38,500 33,500
28/10/2025 36,000 0.95 (2.71%) 26,134,800 908,784.03 0 0 35,050 37,500 32,600
27/10/2025 35,050 -1.05 (-2.91%) 15,906,600 564,560.48 877,400 31,683.49 36,100 38,600 33,600
24/10/2025 36,100 -1.15 (-3.09%) 23,396,700 850,449.17 319,900 11,784.33 37,250 39,850 34,650
23/10/2025 37,250 -0.75 (-1.97%) 15,619,200 582,872.07 0 0 38,000 40,650 35,350
22/10/2025 38,000 0.35 (0.93%) 15,701,400 584,452.07 8,180,400 309,474.68 37,650 40,250 35,050
21/10/2025 37,650 -0.2 (-0.53%) 28,577,600 1,077,729.78 406,400 15,353.79 37,850 40,450 35,250
20/10/2025 37,850 -2.8 (-6.89%) 30,048,800 1,173,576.27 8,304,000 347,575.58 40,650 43,450 37,850
17/10/2025 40,650 -0.6 (-1.45%) 18,690,000 768,459.13 840,000 34,625.44 41,250 44,100 38,400
16/10/2025 41,250 0.45 (1.1%) 20,239,100 831,296.53 1,760,000 72,789 40,800 43,650 37,950
15/10/2025 40,800 0 (0%) 13,321,200 545,325.35 2,137,000 87,800.05 40,800 43,650 37,950
14/10/2025 40,800 -0.5 (-1.21%) 25,929,200 1,071,681.7 1,867,000 78,934.1 41,300 44,150 38,450
13/10/2025 41,300 1.95 (4.96%) 43,313,300 1,752,424.71 5,898,000 220,656.3 39,350 42,100 36,600
10/10/2025 39,350 0.4 (1.03%) 20,313,000 799,190.66 7,006,800 270,507.53 38,950 41,650 36,250
09/10/2025 38,950 0.35 (0.91%) 18,770,600 728,529.53 1,100,000 45,100 38,600 41,300 35,900
08/10/2025 38,600 -0.4 (-1.03%) 20,604,100 799,564.7 171,400 6,859.18 39,000 41,700 36,300
07/10/2025 39,000 -0.4 (-1.02%) 11,813,100 463,809.83 1,437,000 56,581.37 39,400 42,150 36,650
06/10/2025 39,400 1.05 (2.74%) 23,149,900 902,198.35 1,970,200 75,049.14 38,350 41,000 35,700
03/10/2025 38,350 -0.5 (-1.29%) 11,272,100 432,112.9 0 0 38,850 41,550 36,150
02/10/2025 38,850 0.3 (0.78%) 16,259,200 631,956.7 2,602,900 95,056.81 38,550 41,200 35,900
01/10/2025 38,550 0.7 (1.85%) 13,225,600 506,743.83 160,000 6,379.04 37,850 40,450 35,250
30/09/2025 37,850 0.1 (0.26%) 11,108,100 419,121.89 1,674,400 61,561.17 37,750 40,350 35,150
29/09/2025 38,750 0.05 (0.13%) 10,121,500 391,260.16 3,355,000 131,207.7 38,700 41,400 36,000
26/09/2025 38,700 -0.2 (-0.51%) 11,437,300 442,420.56 861,000 32,718 38,900 41,600 36,200
25/09/2025 38,900 0.1 (0.26%) 11,877,200 460,610.35 1,596,000 61,789.99 38,800 41,500 36,100
24/09/2025 38,800 1.3 (3.47%) 14,155,200 534,223.06 5,537,900 211,124.74 37,500 40,100 34,900
23/09/2025 37,500 0 (0%) 8,090,400 305,164.74 2,225,000 84,950.74 37,500 40,100 34,900
22/09/2025 37,500 -0.9 (-2.34%) 21,457,800 807,806.81 4,576,000 184,866.7 38,400 41,050 35,750
19/09/2025 38,400 -0.4 (-1.03%) 10,813,500 414,815.75 955,000 37,054 38,800 41,500 36,100
18/09/2025 38,800 0.1 (0.26%) 13,628,900 525,333.55 91,000 3,577.86 38,700 41,400 36,000
17/09/2025 38,700 -0.65 (-1.65%) 15,622,100 608,487.27 893,100 34,849.25 39,350 42,100 36,600
16/09/2025 39,350 0.35 (0.9%) 30,137,900 1,197,946.67 16,762,700 649,658.12 39,000 41,700 36,300
15/09/2025 39,000 0.4 (1.04%) 16,479,300 638,449.86 2,743,600 104,352.65 38,600 41,300 35,900
12/09/2025 38,600 -0.1 (-0.26%) 18,385,600 713,616.61 6,412,000 246,827.11 38,700 41,400 36,000
11/09/2025 38,700 -0.3 (-0.77%) 20,441,400 783,712.93 2,141,000 79,021.87 39,000 41,700 36,300
10/09/2025 39,000 0.5 (1.3%) 25,909,000 1,014,275.73 4,460,000 171,898.37 38,500 41,150 35,850
09/09/2025 38,500 0.5 (1.32%) 27,379,900 1,045,065.92 817,000 29,274.97 38,000 40,650 35,350
08/09/2025 38,000 -1.5 (-3.8%) 31,844,700 1,237,294.9 1,313,600 50,206.43 39,500 42,250 36,750
05/09/2025 39,500 -0.1 (-0.25%) 35,382,100 1,421,851 530,000 20,757 39,600 42,350 36,850
04/09/2025 39,600 0 (0%) 16,817,900 666,505.61 957,000 35,327.69 39,600 42,350 36,850
03/09/2025 39,600 0 (0%) 13,486,800 536,249.94 350,000 13,860 39,600 42,350 36,850
29/08/2025 39,600 0 (0%) 23,178,500 926,031.4 4,564,400 181,264.04 39,600 42,350 36,850
28/08/2025 39,600 0.65 (1.67%) 18,621,100 730,207.34 214,800 8,364. 38,950 41,650 36,250
27/08/2025 38,950 -0.4 (-1.02%) 25,051,600 991,378.95 123,000 4,844.6 39,350 42,100 36,600
26/08/2025 39,350 1.8 (4.79%) 29,545,200 1,129,999.09 7,383,000 290,071.45 37,550 40,150 34,950
25/08/2025 37,550 -1.45 (-3.72%) 39,313,700 1,503,485.51 1,750,000 67,935 39,000 41,700 36,300
22/08/2025 39,000 -2.55 (-6.14%) 53,106,000 2,115,993.15 9,535,600 395,653.32 41,550 44,450 38,650
21/08/2025 41,550 1.05 (2.59%) 37,569,600 1,566,526.38 12,308,000 476,246.4 40,500 43,300 37,700
20/08/2025 40,500 1.3 (3.32%) 52,927,800 2,118,279.94 5,956,800 237,242.82 39,200 41,900 36,500
19/08/2025 39,200 1.25 (3.29%) 37,483,600 1,456,634.24 10,048,000 362,160.2 37,950 40,600 35,300
18/08/2025 37,950 0.35 (0.93%) 21,688,500 827,060.43 3,881,000 148,526.37 37,600 40,200 35,000
15/08/2025 37,600 -0.8 (-2.08%) 31,153,200 1,187,882.92 2,753,600 107,097.44 38,400 41,050 35,750
14/08/2025 38,400 0.9 (2.4%) 38,004,200 1,461,936.4 4,433,800 177,662.78 37,500 40,100 34,900
13/08/2025 37,500 -0.2 (-0.53%) 27,538,600 1,029,837.98 5,960,000 233,236.35 37,700 40,300 35,100
12/08/2025 37,700 -0.05 (-0.13%) 22,622,400 852,062.67 30,000 1,080 37,750 40,350 35,150
11/08/2025 37,750 -0.1 (-0.26%) 24,602,200 931,024.85 90,000 3,521.6 37,850 40,450 35,250
08/08/2025 37,850 -0.55 (-1.43%) 31,007,000 1,175,593.18 0 0 38,400 41,050 35,750
07/08/2025 38,400 0.2 (0.52%) 30,075,200 1,151,819.53 3,335,900 130,862.57 38,200 40,850 35,550
06/08/2025 38,200 1.2 (3.24%) 30,371,700 1,158,229.69 2,963,000 114,351.65 37,000 39,550 34,450
05/08/2025 37,000 1.65 (4.67%) 92,362,100 3,419,929.72 5,929,000 215,920.23 35,350 37,800 32,900
04/08/2025 35,350 1.25 (3.67%) 23,096,800 802,528.32 4,000,100 129,847.91 34,100 36,450 31,750
01/08/2025 34,100 0.1 (0.29%) 20,619,700 707,483.12 2,405,500 86,758.43 34,000 36,350 31,650
31/07/2025 34,000 -0.5 (-1.45%) 26,760,600 914,877.79 3,757,914 138,412.92 34,500 36,900 32,100
30/07/2025 34,500 0.6 (1.77%) 30,546,900 1,042,726.35 3,150,000 112,599.59 33,900 36,250 31,550
29/07/2025 33,900 -1.7 (-4.78%) 45,002,200 1,570,996.18 14,483,600 533,106.62 35,600 38,050 33,150
28/07/2025 35,600 0.4 (1.14%) 30,577,800 1,085,889.87 3,144,900 108,946.03 35,200 37,650 32,750
25/07/2025 35,200 0.15 (0.43%) 18,898,200 662,670.76 258,700 9,208.3 35,050 37,500 32,600
24/07/2025 35,050 0.05 (0.14%) 19,279,700 678,791.95 202,800 7,594.86 35,000 37,450 32,550
23/07/2025 35,000 -0.35 (-0.99%) 27,862,300 978,915.44 911,411 32,908.86 35,350 37,800 32,900
22/07/2025 35,350 -0.1 (-0.28%) 26,975,100 945,658.85 1,714,700 64,756.96 35,450 37,900 33,000
21/07/2025 35,450 -0.8 (-2.21%) 23,119,500 826,225.26 1,915,900 70,765.23 36,250 38,750 33,750
18/07/2025 36,250 1.1 (3.13%) 36,570,000 1,304,097.69 1,925,000 67,951.41 35,150 37,600 32,700
17/07/2025 35,150 -0.1 (-0.28%) 16,136,500 569,261. 2,224,600 81,139.58 35,250 37,700 32,800
16/07/2025 35,250 0.45 (1.29%) 15,009,100 525,060.17 11,102,400 391,643.28 34,800 37,200 32,400
15/07/2025 34,800 -0.3 (-0.85%) 18,005,600 636,869.67 8,881,800 313,887.25 35,100 37,550 32,650
14/07/2025 35,100 0.15 (0.43%) 18,132,100 631,872.72 3,116,300 115,937.2 34,950 37,350 32,550
11/07/2025 34,950 0.15 (0.43%) 18,592,100 652,824.96 3,120,700 112,546.52 34,800 37,200 32,400
10/07/2025 34,800 -0.1 (-0.29%) 14,459,300 503,710.61 1,893,600 69,950.4 34,900 37,300 32,500
09/07/2025 34,900 -0.4 (-1.13%) 31,885,200 1,121,660.27 3,500,100 125,343.99 35,300 37,750 32,850

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