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 3,440 0.21 (6.5%) 38,700 133.25 0 0 3,230 3,450 3,010
29/01/2026 3,230 0.21 (6.95%) 80,900 261.31 0 0 3,020 3,230 2,810
28/01/2026 3,020 0 (0%) 26,000 78.27 0 0 3,020 3,230 2,810
27/01/2026 3,020 0 (0%) 0 0 0 0 3,020 3,230 2,810
26/01/2026 3,020 0.02 (0.67%) 2,400 7.21 0 0 3,000 3,210 2,790
23/01/2026 3,000 0.04 (1.35%) 6,100 18.59 0 0 2,960 3,160 2,760
22/01/2026 2,960 0.19 (6.86%) 13,700 40.55 0 0 2,770 2,960 2,580
21/01/2026 2,770 -0.01 (-0.36%) 300 0.82 0 0 2,780 2,970 2,590
20/01/2026 2,780 0.08 (2.96%) 1,200 3.3 0 0 2,700 2,880 2,520
19/01/2026 2,700 -0.04 (-1.46%) 300 0.82 0 0 2,740 2,930 2,550
16/01/2026 2,740 0.01 (0.37%) 2,000 5.5 0 0 2,730 2,920 2,540
15/01/2026 2,730 -0.17 (-5.86%) 200 0.55 0 0 2,900 3,100 2,700
14/01/2026 2,900 0 (0%) 5,100 14.79 0 0 2,900 3,100 2,700
13/01/2026 2,900 0.1 (3.57%) 6,500 17.28 0 0 2,800 2,990 2,610
12/01/2026 2,800 0.09 (3.32%) 400 1.11 0 0 2,710 2,890 2,530
09/01/2026 2,710 -0.04 (-1.45%) 3,400 9.24 0 0 2,750 2,940 2,560
08/01/2026 2,750 -0.07 (-2.48%) 6,100 16.78 0 0 2,820 3,010 2,630
07/01/2026 2,820 -0.01 (-0.35%) 100 0.28 0 0 2,830 3,020 2,640
06/01/2026 2,830 0 (0%) 0 0 0 0 2,830 3,020 2,640
05/01/2026 2,830 0 (0%) 0 0 0 0 2,830 3,020 2,640
31/12/2025 2,830 -0.04 (-1.39%) 600 1.64 0 0 2,870 3,070 2,670
30/12/2025 2,870 -0.03 (-1.03%) 2,400 6.62 0 0 2,900 3,100 2,700
29/12/2025 2,900 -0.04 (-1.36%) 900 2.57 0 0 2,940 3,140 2,740
26/12/2025 2,940 0 (0%) 0 0 0 0 2,940 3,140 2,740
25/12/2025 2,940 0.15 (5.38%) 100 0.29 0 0 2,790 2,980 2,600
24/12/2025 2,790 -0.01 (-0.36%) 2,800 7.58 0 0 2,800 2,990 2,610
23/12/2025 2,800 -0.1 (-3.45%) 100 0.28 0 0 2,900 3,100 2,700
22/12/2025 2,900 0 (0%) 200 0.58 0 0 2,900 3,100 2,700
19/12/2025 2,900 -0.01 (-0.34%) 400 1.11 0 0 2,910 3,110 2,710
18/12/2025 2,910 -0.02 (-0.68%) 400 1.14 0 0 2,930 3,130 2,730
17/12/2025 2,930 -0.04 (-1.35%) 1,100 3.07 0 0 2,970 3,170 2,770
16/12/2025 2,970 0.13 (4.58%) 3,900 11.19 0 0 2,840 3,030 2,650
15/12/2025 2,840 -0.04 (-1.39%) 6,700 18.89 0 0 2,880 3,080 2,680
12/12/2025 2,880 -0.03 (-1.03%) 2,800 8.06 0 0 2,910 3,110 2,710
11/12/2025 2,910 -0.01 (-0.34%) 7,700 22.12 0 0 2,920 3,120 2,720
10/12/2025 2,920 -0.02 (-0.68%) 1,400 4.08 0 0 2,940 3,140 2,740
09/12/2025 2,940 0.11 (3.89%) 7,800 23.01 0 0 2,830 3,020 2,640
08/12/2025 2,830 0 (0%) 400 1.17 0 0 2,830 3,020 2,640
05/12/2025 2,830 0 (0%) 7,200 19.76 0 0 2,830 3,020 2,640
04/12/2025 2,830 -0.04 (-1.39%) 600 1.66 0 0 2,870 3,070 2,670
03/12/2025 2,870 0.07 (2.5%) 4,300 12.27 0 0 2,800 2,990 2,610
02/12/2025 2,800 -0.09 (-3.11%) 800 2.26 0 0 2,890 3,090 2,690
01/12/2025 2,890 -0.01 (-0.34%) 200 0.56 0 0 2,900 3,100 2,700
28/11/2025 2,900 -0.11 (-3.65%) 2,900 8.3 0 0 3,010 3,220 2,800
27/11/2025 3,010 -0.08 (-2.59%) 15,300 44.16 0 0 3,090 3,300 2,880
26/11/2025 3,090 0.14 (4.75%) 900 2.71 0 0 2,950 3,150 2,750
25/11/2025 2,950 -0.03 (-1.01%) 30,400 84.55 0 0 2,980 3,180 2,780
24/11/2025 2,980 -0.01 (-0.33%) 4,400 12.91 0 0 2,990 3,190 2,790
21/11/2025 2,990 -0.1 (-3.24%) 4,300 12.47 0 0 3,090 3,300 2,880
20/11/2025 3,090 0.15 (5.1%) 40,600 125.79 0 0 2,940 3,140 2,740
19/11/2025 2,940 0.12 (4.26%) 10,100 29.58 0 0 2,820 3,010 2,630
18/11/2025 2,820 0.04 (1.44%) 500 1.4 0 0 2,780 2,970 2,590
17/11/2025 2,780 -0.2 (-6.71%) 5,600 15.6 0 0 2,980 3,180 2,780
14/11/2025 2,980 0.08 (2.76%) 100 0.3 0 0 2,900 3,100 2,700
13/11/2025 2,900 0 (0%) 0 0 0 0 2,900 3,100 2,700
12/11/2025 2,900 0.05 (1.75%) 1,200 3.27 0 0 2,850 3,040 2,660
11/11/2025 2,850 -0.01 (-0.35%) 700 1.97 0 0 2,860 3,060 2,660
10/11/2025 2,860 0 (0%) 1,600 4.35 0 0 2,860 3,060 2,660
07/11/2025 2,860 0.08 (2.88%) 1,100 3.11 0 0 2,780 2,970 2,590
06/11/2025 2,780 0 (0%) 300 0.84 0 0 2,780 2,970 2,590
05/11/2025 2,780 0 (0%) 300 0.84 0 0 2,780 2,970 2,590
04/11/2025 2,780 -0.02 (-0.71%) 400 1.09 0 0 2,800 2,990 2,610
03/11/2025 2,800 0 (0%) 5,000 14.05 0 0 2,800 2,990 2,610
31/10/2025 2,800 0.03 (1.08%) 3,600 10.01 0 0 2,770 2,960 2,580
30/10/2025 2,770 -0.08 (-2.81%) 9,400 25.74 0 0 2,850 3,040 2,660
29/10/2025 2,850 -0.03 (-1.04%) 100 0.29 0 0 2,880 3,080 2,680
28/10/2025 2,880 0 (0%) 0 0 0 0 2,880 3,080 2,680
27/10/2025 2,880 0.06 (2.13%) 1,900 5.6 0 0 2,820 3,010 2,630
24/10/2025 2,820 0.07 (2.55%) 1,000 2.79 0 0 2,750 2,940 2,560
23/10/2025 2,750 -0.11 (-3.85%) 3,500 9.62 0 0 2,860 3,060 2,660
22/10/2025 2,860 0.07 (2.51%) 900 2.53 0 0 2,790 2,980 2,600
21/10/2025 2,790 -0.19 (-6.38%) 1,800 5.04 0 0 2,980 3,180 2,780
20/10/2025 2,980 0.08 (2.76%) 10,800 32.3 0 0 2,900 3,100 2,700
17/10/2025 2,900 0.17 (6.23%) 5,200 14.63 0 0 2,730 2,920 2,540
16/10/2025 2,730 -0.17 (-5.86%) 500 1.37 0 0 2,900 3,100 2,700
15/10/2025 2,900 -0.01 (-0.34%) 100 0.29 0 0 2,910 3,110 2,710
14/10/2025 2,910 0.07 (2.46%) 2,600 7.49 0 0 2,840 3,030 2,650
13/10/2025 2,840 -0.07 (-2.41%) 9,000 24.51 0 0 2,910 3,110 2,710
10/10/2025 2,910 -0.06 (-2.02%) 5,600 15.67 0 0 2,970 3,170 2,770
09/10/2025 2,970 -0.07 (-2.3%) 200 0.6 0 0 3,040 3,250 2,830
08/10/2025 3,040 0.05 (1.67%) 6,400 19.14 0 0 2,990 3,190 2,790
07/10/2025 2,990 -0.01 (-0.33%) 2,700 7.74 0 0 3,000 3,210 2,790
06/10/2025 3,000 -0.08 (-2.6%) 5,100 15.63 0 0 3,080 3,290 2,870
03/10/2025 3,080 0 (0%) 9,900 30.72 0 0 3,080 3,290 2,870
02/10/2025 3,080 0.08 (2.67%) 6,500 18.78 0 0 3,000 3,210 2,790
01/10/2025 3,000 0.01 (0.33%) 7,900 23.65 0 0 2,990 3,190 2,790
30/09/2025 2,990 -0.01 (-0.33%) 400 1.2 0 0 3,000 3,210 2,790
29/09/2025 3,000 0.11 (3.81%) 9,400 28.08 0 0 2,890 3,090 2,690
26/09/2025 2,890 0.02 (0.7%) 5,000 14.19 0 0 2,870 3,070 2,670
25/09/2025 2,870 0 (0%) 500 1.44 0 0 2,870 3,070 2,670
24/09/2025 2,870 0.02 (0.7%) 1,900 5.49 0 0 2,850 3,040 2,660
23/09/2025 2,850 -0.03 (-1.04%) 2,200 6.26 0 0 2,880 3,080 2,680
22/09/2025 2,880 0 (0%) 0 0 0 0 2,880 3,080 2,680
19/09/2025 2,880 0 (0%) 1,100 3.18 0 0 2,880 3,080 2,680
18/09/2025 2,880 0 (0%) 1,500 4.33 0 0 2,880 3,080 2,680
17/09/2025 2,880 -0.01 (-0.35%) 5,800 16.45 0 0 2,890 3,090 2,690
16/09/2025 2,890 0 (0%) 2,400 6.93 0 0 2,890 3,090 2,690
15/09/2025 2,890 0.08 (2.85%) 1,900 5.42 0 0 2,810 3,000 2,620
12/09/2025 2,810 -0.07 (-2.43%) 1,900 5.36 0 0 2,880 3,080 2,680
11/09/2025 2,880 -0.01 (-0.35%) 5,600 15.76 0 0 2,890 3,090 2,690
10/09/2025 2,890 -0.01 (-0.34%) 300 0.85 0 0 2,900 3,100 2,700
09/09/2025 2,900 -0.04 (-1.36%) 100 0.29 0 0 2,940 3,140 2,740
08/09/2025 2,940 0.04 (1.38%) 18,600 54.32 0 0 2,900 3,100 2,700
05/09/2025 2,900 -0.04 (-1.36%) 200 0.58 0 0 2,940 3,140 2,740
04/09/2025 2,940 0 (0%) 2,000 5.88 0 0 2,940 3,140 2,740
03/09/2025 2,940 -0.01 (-0.34%) 5,300 15.35 0 0 2,950 3,150 2,750
29/08/2025 2,950 0 (0%) 0 0 0 0 2,950 3,150 2,750
28/08/2025 2,950 0 (0%) 100 0.3 0 0 2,950 3,150 2,750
27/08/2025 2,950 -0.01 (-0.34%) 400 1.18 0 0 2,960 3,160 2,760
26/08/2025 2,960 0.03 (1.02%) 9,200 27.23 0 0 2,930 3,130 2,730
25/08/2025 2,930 -0.02 (-0.68%) 2,700 7.89 0 0 2,950 3,150 2,750
22/08/2025 2,950 0 (0%) 600 1.77 0 0 2,950 3,150 2,750
21/08/2025 2,950 -0.03 (-1.01%) 1,500 4.39 0 0 2,980 3,180 2,780
20/08/2025 2,980 -0.02 (-0.67%) 7,900 22.69 0 0 3,000 3,210 2,790
19/08/2025 3,000 0.02 (0.67%) 4,200 12.58 0 0 2,980 3,180 2,780
18/08/2025 2,980 0 (0%) 7,400 21.52 0 0 2,980 3,180 2,780
15/08/2025 2,980 -0.02 (-0.67%) 3,700 11.05 0 0 3,000 3,210 2,790
14/08/2025 3,000 0 (0%) 2,600 7.78 0 0 3,000 3,210 2,790
13/08/2025 3,000 0 (0%) 1,700 5.09 0 0 3,000 3,210 2,790
12/08/2025 3,000 -0.06 (-1.96%) 2,100 6.33 0 0 3,060 3,270 2,850
11/08/2025 3,060 0.05 (1.66%) 6,200 18.77 0 0 3,010 3,220 2,800
08/08/2025 3,010 0.01 (0.33%) 2,200 6.62 0 0 3,000 3,210 2,790
07/08/2025 3,000 0 (0%) 400 1.2 0 0 3,000 3,210 2,790
06/08/2025 3,000 0 (0%) 5,200 15.6 0 0 3,000 3,210 2,790
05/08/2025 3,000 0 (0%) 700 2.1 0 0 3,000 3,210 2,790
04/08/2025 3,000 0 (0%) 200 0.59 0 0 3,000 3,210 2,790
01/08/2025 3,000 0 (0%) 4,000 11.98 0 0 3,000 3,210 2,790
31/07/2025 3,000 0.01 (0.33%) 1,200 3.59 0 0 2,990 3,190 2,790

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