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
12/01/2026 50,100 -0.8 (-1.57%) 148,600 7,488.38 0 0 50,900 54,400 47,350
09/01/2026 50,900 0.1 (0.2%) 217,700 11,027.79 0 0 50,800 54,300 47,250
08/01/2026 50,800 -0.2 (-0.39%) 449,000 22,595.16 0 0 51,000 54,500 47,450
07/01/2026 51,000 -0.2 (-0.39%) 255,900 12,968.72 0 0 51,200 54,700 47,650
06/01/2026 51,200 -0.3 (-0.58%) 323,400 16,548.11 0 0 51,500 55,100 47,900
05/01/2026 51,500 1.8 (3.62%) 394,300 20,347.69 0 0 49,700 53,100 46,250
31/12/2025 49,700 0.1 (0.2%) 462,000 23,296.17 0 0 49,600 53,000 46,150
30/12/2025 49,600 -0.05 (-0.1%) 98,300 4,859.03 0 0 49,650 53,100 46,200
29/12/2025 49,650 0.75 (1.53%) 139,200 6,878.65 0 0 48,900 52,300 45,500
26/12/2025 48,900 -1 (-2.%) 330,900 16,221.13 0 0 49,900 53,300 46,450
25/12/2025 49,900 -0.6 (-1.19%) 186,800 9,369.04 0 0 50,500 54,000 47,000
24/12/2025 50,500 0.7 (1.41%) 312,100 15,621.32 0 0 49,800 53,200 46,350
23/12/2025 49,800 -1.5 (-2.92%) 580,300 29,161.26 0 0 51,300 54,800 47,750
22/12/2025 51,300 0.6 (1.18%) 272,000 13,911.98 0 0 50,700 54,200 47,200
19/12/2025 50,700 -1 (-1.93%) 400,200 20,340.42 0 0 51,700 55,300 48,100
18/12/2025 51,700 -0.4 (-0.77%) 680,900 34,641.43 0 0 52,100 55,700 48,500
17/12/2025 52,100 -1.8 (-3.34%) 514,100 26,913.39 0 0 53,900 57,600 50,200
16/12/2025 53,900 1.1 (2.08%) 277,600 14,736.54 0 0 52,800 56,400 49,150
15/12/2025 52,800 0.8 (1.54%) 455,100 24,113.26 0 0 52,000 55,600 48,400
12/12/2025 52,000 -2.1 (-3.88%) 578,100 30,463.07 0 0 54,100 57,800 50,400
11/12/2025 54,100 -0.9 (-1.64%) 322,800 17,911.15 0 0 55,000 58,800 51,200
10/12/2025 61,500 -3.3 (-5.09%) 1,140,800 70,423.77 0 0 64,800 69,300 60,300
09/12/2025 64,800 -4.2 (-6.09%) 1,081,600 70,680.73 0 0 69,000 73,800 64,200
08/12/2025 69,000 1.6 (2.37%) 1,067,800 73,203.76 0 0 67,400 72,100 62,700
05/12/2025 67,400 3.2 (4.98%) 1,560,800 105,282.5 0 0 64,200 68,600 59,800
04/12/2025 64,200 0.8 (1.26%) 1,078,700 70,923.58 0 0 63,400 67,800 59,000
03/12/2025 63,400 0 (0%) 557,100 35,585.13 0 0 63,400 67,800 59,000
02/12/2025 63,400 4.1 (6.91%) 1,860,800 117,078.83 0 0 59,300 63,400 55,200
01/12/2025 59,300 3.8 (6.85%) 1,432,700 83,647.27 0 0 55,500 59,300 51,700
28/11/2025 55,500 1.4 (2.59%) 499,000 27,568.15 0 0 54,100 57,800 50,400
27/11/2025 54,100 0.8 (1.5%) 116,000 6,224.91 0 0 53,300 57,000 49,600
26/11/2025 53,300 -0.5 (-0.93%) 209,100 11,268.38 0 0 53,800 57,500 50,100
25/11/2025 53,800 1.5 (2.87%) 729,300 39,280.53 0 0 52,300 55,900 48,650
24/11/2025 52,300 -0.4 (-0.76%) 70,200 3,669.14 0 0 52,700 56,300 49,050
21/11/2025 52,700 -0.3 (-0.57%) 56,400 2,955.81 0 0 53,000 56,700 49,300
20/11/2025 53,000 0 (0%) 53,200 2,806.74 0 0 53,000 56,700 49,300
19/11/2025 53,000 0 (0%) 101,300 5,370.77 0 0 53,000 56,700 49,300
18/11/2025 53,000 1.1 (2.12%) 350,800 18,381.15 0 0 51,900 55,500 48,300
17/11/2025 51,900 0.1 (0.19%) 85,800 4,450.68 0 0 51,800 55,400 48,200
14/11/2025 51,800 -0.1 (-0.19%) 106,800 5,544.39 0 0 51,900 55,500 48,300
13/11/2025 51,900 0.1 (0.19%) 66,400 3,438.28 0 0 51,800 55,400 48,200
12/11/2025 51,800 -0.1 (-0.19%) 80,600 4,158.98 0 0 51,900 55,500 48,300
11/11/2025 51,900 0.3 (0.58%) 78,300 4,036.22 0 0 51,600 55,200 48,000
10/11/2025 51,600 0 (0%) 85,600 4,422.35 0 0 51,600 55,200 48,000
07/11/2025 51,600 -1.4 (-2.64%) 92,600 4,818.04 0 0 53,000 56,700 49,300
06/11/2025 53,000 0.7 (1.34%) 40,400 2,128.2 0 0 52,300 55,900 48,650
05/11/2025 52,300 0.2 (0.38%) 57,200 2,975.9 0 0 52,100 55,700 48,500
04/11/2025 52,100 -0.4 (-0.76%) 168,200 8,725.13 0 0 52,500 56,100 48,850
03/11/2025 52,500 -1 (-1.87%) 138,800 7,337.57 0 0 53,500 57,200 49,800
31/10/2025 53,500 -0.5 (-0.93%) 244,300 13,049.58 0 0 54,000 57,700 50,300
30/10/2025 54,000 -0.4 (-0.74%) 383,400 20,765.66 0 0 54,400 58,200 50,600
29/10/2025 54,400 1 (1.87%) 261,400 14,152.44 0 0 53,400 57,100 49,700
28/10/2025 53,400 0.4 (0.75%) 56,400 2,994.67 0 0 53,000 56,700 49,300
27/10/2025 53,000 -0.3 (-0.56%) 75,200 4,006.4 0 0 53,300 57,000 49,600
24/10/2025 53,300 0.8 (1.52%) 77,600 4,108.89 0 0 52,500 56,100 48,850
23/10/2025 52,500 0 (0%) 54,600 2,874.73 0 0 52,500 56,100 48,850
22/10/2025 52,500 0.6 (1.16%) 52,200 2,706.42 0 0 51,900 55,500 48,300
21/10/2025 51,900 0.6 (1.17%) 146,400 7,502.81 0 0 51,300 54,800 47,750
20/10/2025 51,300 -1.5 (-2.84%) 309,000 16,002.99 0 0 52,800 56,400 49,150
17/10/2025 52,800 -0.2 (-0.38%) 68,900 3,646.35 0 0 53,000 56,700 49,300
16/10/2025 53,000 0.4 (0.76%) 44,900 2,370.9 0 0 52,600 56,200 48,950
15/10/2025 52,600 -0.8 (-1.5%) 299,500 15,850.07 0 0 53,400 57,100 49,700
14/10/2025 53,400 -1 (-1.84%) 104,900 5,645.67 0 0 54,400 58,200 50,600
13/10/2025 54,400 0.2 (0.37%) 206,000 11,174.38 0 0 54,200 57,900 50,500
10/10/2025 54,200 0.5 (0.93%) 173,600 9,381.62 0 0 53,700 57,400 49,950
09/10/2025 53,700 0.1 (0.19%) 31,800 1,706.54 0 0 53,600 57,300 49,850
08/10/2025 53,600 0 (0%) 156,600 8,389.33 0 0 53,600 57,300 49,850
07/10/2025 53,600 -0.3 (-0.56%) 70,700 3,802.47 0 0 53,900 57,600 50,200
06/10/2025 53,900 0.6 (1.13%) 253,900 13,654.87 0 0 53,300 57,000 49,600
03/10/2025 53,300 -0.7 (-1.3%) 82,700 4,423.12 0 0 54,000 57,700 50,300
02/10/2025 54,000 0.8 (1.5%) 156,800 8,458.79 0 0 53,200 56,900 49,500
01/10/2025 53,200 0.5 (0.95%) 97,000 5,151.47 0 0 52,700 56,300 49,050
30/09/2025 52,700 -0.2 (-0.38%) 143,600 7,553.79 0 0 52,900 56,600 49,200
29/09/2025 52,900 -0.1 (-0.19%) 104,600 5,523.53 0 0 53,000 56,700 49,300
26/09/2025 53,000 0 (0%) 73,700 3,910.24 0 0 53,000 56,700 49,300
25/09/2025 53,000 0 (0%) 68,600 3,646.98 0 0 53,000 56,700 49,300
24/09/2025 53,000 -0.1 (-0.19%) 71,100 3,763.61 0 0 53,100 56,800 49,400
23/09/2025 53,100 -0.7 (-1.3%) 61,400 3,273.24 0 0 53,800 57,500 50,100
22/09/2025 53,800 0 (0%) 158,600 8,444.64 0 0 53,800 57,500 50,100
19/09/2025 53,800 0.6 (1.13%) 81,000 4,327.71 0 0 53,200 56,900 49,500
18/09/2025 53,200 -1 (-1.85%) 121,100 6,490.98 0 0 54,200 57,900 50,500
17/09/2025 54,200 -1.1 (-1.99%) 143,700 7,797.19 0 0 55,300 59,100 51,500
16/09/2025 55,300 -0.1 (-0.18%) 236,600 13,016.5 0 0 55,400 59,200 51,600
15/09/2025 55,400 2.3 (4.33%) 276,400 14,991.17 0 0 53,100 56,800 49,400
12/09/2025 53,100 0.2 (0.38%) 232,000 12,273.43 0 0 52,900 56,600 49,200
11/09/2025 52,900 -0.1 (-0.19%) 196,100 10,277.14 0 0 53,000 56,700 49,300
10/09/2025 53,000 -0.7 (-1.3%) 280,500 14,933.21 0 0 53,700 57,400 49,950
09/09/2025 53,700 0.6 (1.13%) 100,900 5,384.85 0 0 53,100 56,800 49,400
08/09/2025 53,100 -1.9 (-3.45%) 347,300 18,734.74 0 0 55,000 58,800 51,200
05/09/2025 55,000 -1.9 (-3.34%) 491,400 27,551.34 0 0 56,900 60,800 53,000
04/09/2025 56,900 3.1 (5.76%) 903,300 50,675.08 0 0 53,800 57,500 50,100
03/09/2025 53,800 1.4 (2.67%) 303,700 16,309.25 0 0 52,400 56,000 48,750
29/08/2025 52,400 -0.3 (-0.57%) 96,900 5,099.07 0 0 52,700 56,300 49,050
28/08/2025 52,700 -0.3 (-0.57%) 146,200 7,690.1 0 0 53,000 56,700 49,300
27/08/2025 53,000 0 (0%) 160,700 8,529.62 0 0 53,000 56,700 49,300
26/08/2025 53,000 0.8 (1.53%) 115,700 6,079.18 0 0 52,200 55,800 48,550
25/08/2025 52,200 0 (0%) 108,200 5,647.62 0 0 52,200 55,800 48,550
22/08/2025 52,200 0.4 (0.77%) 200,100 10,387.54 0 0 51,800 55,400 48,200
21/08/2025 51,800 -0.6 (-1.15%) 359,500 18,686.4 0 0 52,400 56,000 48,750
20/08/2025 52,400 -0.3 (-0.57%) 220,200 11,525.75 0 0 52,700 56,300 49,050
19/08/2025 52,700 0.4 (0.76%) 279,500 14,591.88 0 0 52,300 55,900 48,650
18/08/2025 52,300 0 (0%) 189,100 9,860.19 0 0 52,300 55,900 48,650
15/08/2025 52,300 -0.9 (-1.69%) 246,600 12,947.84 0 0 53,200 56,900 49,500
14/08/2025 53,200 -0.1 (-0.19%) 197,500 10,451.45 0 0 53,300 57,000 49,600
13/08/2025 53,300 -0.9 (-1.66%) 268,500 14,312.65 0 0 54,200 57,900 50,500
12/08/2025 54,200 1.4 (2.65%) 386,600 20,680.11 0 0 52,800 56,400 49,150
11/08/2025 52,800 0.7 (1.34%) 347,500 18,304.61 0 0 52,100 55,700 48,500
08/08/2025 52,100 -0.1 (-0.19%) 206,700 10,757.97 0 0 52,200 55,800 48,550
07/08/2025 52,200 0.1 (0.19%) 143,200 7,494.8 0 0 52,100 55,700 48,500
06/08/2025 52,100 0.5 (0.97%) 338,200 17,489.96 0 0 51,600 55,200 48,000
05/08/2025 51,600 -0.2 (-0.39%) 286,600 14,906.71 0 0 51,800 55,400 48,200
04/08/2025 51,800 -0.2 (-0.38%) 184,200 9,551.81 0 0 52,000 55,600 48,400
01/08/2025 52,000 -1 (-1.89%) 148,000 7,712.68 0 0 53,000 56,700 49,300
31/07/2025 53,000 -1.2 (-2.21%) 874,600 45,757.51 0 0 54,200 57,900 50,500
30/07/2025 54,200 0 (0%) 414,400 22,465.94 0 0 54,200 57,900 50,500
29/07/2025 54,200 -0.8 (-1.45%) 395,900 21,633.06 0 0 55,000 58,800 51,200
28/07/2025 55,000 -0.6 (-1.08%) 453,700 25,073.54 0 0 55,600 59,400 51,800
25/07/2025 55,600 0.4 (0.72%) 276,200 15,369.68 0 0 55,200 59,000 51,400
24/07/2025 55,200 -0.2 (-0.36%) 149,100 8,198.26 0 0 55,400 59,200 51,600
23/07/2025 55,400 0.9 (1.65%) 325,500 17,934.51 0 0 54,500 58,300 50,700
22/07/2025 54,500 0.2 (0.37%) 135,500 7,375.16 0 0 54,300 58,100 50,500
21/07/2025 54,300 -0.7 (-1.27%) 218,000 11,890.21 0 0 55,000 58,800 51,200
18/07/2025 55,000 0.4 (0.73%) 207,200 11,330.34 0 0 54,600 58,400 50,800
17/07/2025 54,600 -0.7 (-1.27%) 697,000 38,270.54 0 0 55,300 59,100 51,500
16/07/2025 55,300 -0.4 (-0.72%) 308,700 17,064.38 0 0 55,700 59,500 51,900
15/07/2025 55,700 -0.5 (-0.89%) 369,200 20,699.15 0 0 56,200 60,100 52,300
14/07/2025 56,200 1.1 (2.%) 661,600 37,019.6 0 0 55,100 58,900 51,300

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