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
23/01/2026 20,400 0 (0%) 5,310 108.39 0 0 20,400 23,400 17,400
22/01/2026 22,000 -0.7 (-3.08%) 10,300 209.85 0 0 22,700 26,100 19,300
21/01/2026 22,500 0.2 (0.9%) 300 6.8 0 0 22,300 25,600 19,000
20/01/2026 22,500 1.2 (5.63%) 300 6.69 0 0 21,300 24,400 18,200
19/01/2026 21,400 -2 (-8.55%) 7,405 158.04 0 0 23,400 26,900 19,900
16/01/2026 23,000 2.3 (11.11%) 6,600 154.65 0 0 20,700 23,800 17,600
15/01/2026 21,500 2.8 (14.97%) 15,700 325.18 0 0 18,700 21,500 15,900
14/01/2026 18,500 0 (0%) 3,800 71.04 0 0 18,500 21,200 15,800
13/01/2026 18,800 -0.1 (-0.53%) 16,801 311.06 0 0 18,900 21,700 16,100
12/01/2026 20,100 -0.1 (-0.5%) 18,600 351.23 0 0 20,200 23,200 17,200
09/01/2026 20,200 -3 (-12.93%) 35,075 710.33 0 0 23,200 26,600 19,800
08/01/2026 23,900 -0.8 (-3.24%) 23,226 539.23 0 0 24,700 28,400 21,000
07/01/2026 24,000 0.7 (3.%) 22,401 552.53 0 0 23,300 26,700 19,900
06/01/2026 23,700 3 (14.49%) 28,098 655.09 0 0 20,700 23,800 17,600
05/01/2026 22,400 2.9 (14.87%) 53,212 1,101.31 0 0 19,500 22,400 16,600
31/12/2025 19,500 0.1 (0.52%) 6,201 120.96 0 0 19,400 22,300 16,500
30/12/2025 19,500 0.3 (1.56%) 11,317 219.18 0 0 19,200 22,000 16,400
29/12/2025 19,700 1.1 (5.91%) 21,500 412.52 0 0 18,600 21,300 15,900
26/12/2025 19,100 0.5 (2.69%) 17,025 316.95 0 0 18,600 21,300 15,900
25/12/2025 18,000 -3.1 (-14.69%) 18,532 344.78 0 0 21,100 24,200 18,000
24/12/2025 20,500 0.2 (0.99%) 7,749 163.32 0 0 20,300 23,300 17,300
23/12/2025 20,200 -2.6 (-11.4%) 28,551 580.64 0 0 22,800 26,200 19,400
22/12/2025 22,700 -0.8 (-3.4%) 9,955 227.4 0 0 23,500 27,000 20,000
19/12/2025 23,600 3 (14.56%) 25,007 587.51 0 0 20,600 23,600 17,600
18/12/2025 20,700 2.7 (15%) 24,500 504.03 0 0 18,000 20,700 15,300
17/12/2025 18,800 2.4 (14.63%) 30,833 555.3 0 0 16,400 18,800 14,000
16/12/2025 16,900 1.9 (12.67%) 4,905 80.62 0 0 15,000 17,200 12,800
15/12/2025 15,000 -2.6 (-14.77%) 12,583 189.29 0 0 17,600 20,200 15,000
12/12/2025 16,700 -2.9 (-14.8%) 7,520 131.98 0 0 19,600 22,500 16,700
11/12/2025 20,200 1 (5.21%) 4,725 92.61 0 0 19,200 22,000 16,400
10/12/2025 17,500 -3 (-14.63%) 35,462 681.7 0 0 20,500 23,500 17,500
09/12/2025 20,500 2.6 (14.53%) 16,930 347.07 0 0 17,900 20,500 15,300
08/12/2025 17,900 2.3 (14.74%) 6,513 116.58 0 0 15,600 17,900 13,300
05/12/2025 15,600 2 (14.71%) 4,810 75.04 0 0 13,600 15,600 11,600
04/12/2025 13,600 1.7 (14.29%) 10,500 142.62 0 0 11,900 13,600 10,200
03/12/2025 12,000 1.5 (14.29%) 7,900 94.03 0 0 10,500 12,000 9,000
02/12/2025 10,600 0.2 (1.92%) 1,100 11.56 0 0 10,400 11,900 8,900
01/12/2025 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
28/11/2025 10,300 -0.1 (-0.96%) 3,800 39.63 0 0 10,400 11,900 8,900
27/11/2025 10,400 0 (0%) 4,600 47.73 0 0 10,400 11,900 8,900
26/11/2025 10,400 0 (0%) 510 5.3 0 0 10,400 11,900 8,900
25/11/2025 10,400 -0.1 (-0.95%) 1,200 12.5 0 0 10,500 12,000 9,000
24/11/2025 10,500 0 (0%) 400 4.2 0 0 10,500 12,000 9,000
21/11/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
20/11/2025 10,300 -0.1 (-0.96%) 900 9.42 0 0 10,400 11,900 8,900
19/11/2025 10,400 0 (0%) 200 2.08 2,722,471 27,224.71 10,400 11,900 8,900
18/11/2025 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
17/11/2025 10,300 0 (0%) 290 3. 0 0 10,300 11,800 8,800
14/11/2025 10,200 -0.1 (-0.97%) 600 6.18 0 0 10,300 11,800 8,800
13/11/2025 10,400 0.2 (1.96%) 763 7.86 0 0 10,200 11,700 8,700
12/11/2025 10,200 -0.1 (-0.97%) 1,395 14.3 0 0 10,300 11,800 8,800
11/11/2025 10,100 -0.2 (-1.94%) 3,800 39.12 0 0 10,300 11,800 8,800
10/11/2025 10,200 -0.3 (-2.86%) 2,310 23.91 0 0 10,500 12,000 9,000
07/11/2025 10,500 -0.1 (-0.94%) 2,210 23.2 0 0 10,600 12,100 9,100
06/11/2025 10,500 -0.2 (-1.87%) 1,200 12.68 0 0 10,700 12,300 9,100
05/11/2025 10,500 0.9 (9.38%) 200 2.13 0 0 9,600 11,000 8,200
04/11/2025 9,600 -0.4 (-4%) 2,103 20.19 0 0 10,000 11,500 8,500
03/11/2025 9,900 -0.1 (-1%) 500 4.99 0 0 10,000 11,500 8,500
31/10/2025 10,000 -0.5 (-4.76%) 7,500 74.91 0 0 10,500 12,000 9,000
30/10/2025 10,200 -0.5 (-4.67%) 300 3.14 0 0 10,700 12,300 9,100
29/10/2025 10,700 1.1 (11.46%) 309 3.29 0 0 9,600 11,000 8,200
28/10/2025 9,600 0 (0%) 100 0.96 0 0 9,600 11,000 8,200
27/10/2025 9,600 -1.3 (-11.93%) 400 3.84 0 0 10,900 12,500 9,300
24/10/2025 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
23/10/2025 10,900 0 (0%) 90 0.98 0 0 10,900 12,500 9,300
22/10/2025 10,900 1.1 (11.22%) 100 1.09 0 0 9,800 11,200 8,400
21/10/2025 9,800 -0.2 (-2%) 300 2.94 0 0 10,000 11,500 8,500
20/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
17/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
16/10/2025 9,900 -0.3 (-2.94%) 1,500 14.95 0 0 10,200 11,700 8,700
15/10/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
14/10/2025 10,100 0 (0%) 3,600 36.64 0 0 10,100 11,600 8,600
13/10/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
10/10/2025 10,200 -0.2 (-1.92%) 9,200 93.17 0 0 10,400 11,900 8,900
09/10/2025 10,600 0.4 (3.92%) 600 6.21 0 0 10,200 11,700 8,700
08/10/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
07/10/2025 10,200 0.2 (2%) 3,605 36.6 0 0 10,000 11,500 8,500
06/10/2025 10,000 0 (0%) 400 4 0 0 10,000 11,500 8,500
03/10/2025 10,000 -0.2 (-1.96%) 1,001 10.01 0 0 10,200 11,700 8,700
02/10/2025 10,200 0 (0%) 1,100 11.22 0 0 10,200 11,700 8,700
01/10/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
30/09/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
29/09/2025 10,000 0 (0%) 1,300 13.3 0 0 10,000 11,500 8,500
26/09/2025 10,000 0.3 (3.09%) 600 6 0 0 9,700 11,100 8,300
25/09/2025 9,600 -1.1 (-10.28%) 7,100 68.76 0 0 10,700 12,300 9,100
24/09/2025 10,700 0 (0%) 48 0.51 0 0 10,700 12,300 9,100
23/09/2025 10,700 0 (0%) 600 6.4 0 0 10,700 12,300 9,100
22/09/2025 10,700 0 (0%) 606 6.48 0 0 10,700 12,300 9,100
19/09/2025 10,600 -0.1 (-0.93%) 1,013 10.84 0 0 10,700 12,300 9,100
18/09/2025 10,500 -0.8 (-7.08%) 1,000 10.65 0 0 11,300 12,900 9,700
17/09/2025 11,400 0.2 (1.79%) 200 2.26 0 0 11,200 12,800 9,600
16/09/2025 11,200 0 (0%) 1,400 15.68 0 0 11,200 12,800 9,600
15/09/2025 11,200 0.1 (0.9%) 300 3.34 0 0 11,100 12,700 9,500
12/09/2025 11,100 0.6 (5.71%) 103 1.15 0 0 10,500 12,000 9,000
11/09/2025 11,200 0.4 (3.7%) 1,619 16.95 0 0 10,800 12,400 9,200
10/09/2025 11,200 0 (0%) 2,700 29.21 0 0 11,200 12,800 9,600
09/09/2025 11,100 -1.9 (-14.62%) 3,601 40.32 0 0 13,000 14,900 11,100
08/09/2025 13,000 0.4 (3.17%) 105 1.36 0 0 12,600 14,400 10,800
05/09/2025 12,600 1.2 (10.53%) 1,100 13.88 0 0 11,400 13,100 9,700
04/09/2025 11,500 1.4 (13.86%) 1,200 13.71 1,800 20. 10,100 11,600 8,600
03/09/2025 10,000 -1.2 (-10.71%) 4,001 40.25 0 0 11,200 12,800 9,600
29/08/2025 11,200 0.7 (6.67%) 700 7.84 0 0 10,500 12,000 9,000
28/08/2025 10,500 -0.1 (-0.94%) 500 5.23 0 0 10,600 12,100 9,100
27/08/2025 10,500 0.4 (3.96%) 1,000 10.58 0 0 10,100 11,600 8,600
26/08/2025 10,100 0 (0%) 600 6.06 0 0 10,100 11,600 8,600
25/08/2025 10,000 -0.7 (-6.54%) 1,329 13.47 0 0 10,700 12,300 9,100
22/08/2025 10,700 0 (0%) 46 0.49 0 0 10,700 12,300 9,100
21/08/2025 10,700 0 (0%) 200 2.14 0 0 10,700 12,300 9,100
20/08/2025 11,000 0.1 (0.92%) 720 7.73 0 0 10,900 12,500 9,300
19/08/2025 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
18/08/2025 10,800 0 (0%) 250 2.71 0 0 10,800 12,400 9,200
15/08/2025 10,800 0.1 (0.93%) 1,140 12.31 0 0 10,700 12,300 9,100
14/08/2025 10,700 0.1 (0.94%) 1,000 10.7 0 0 10,600 12,100 9,100
13/08/2025 10,800 0.3 (2.86%) 660 7.09 0 0 10,500 12,000 9,000
12/08/2025 10,500 -0.9 (-7.89%) 370 3.97 0 0 11,400 13,100 9,700
11/08/2025 11,400 0 (0%) 100 1.14 0 0 11,400 13,100 9,700
08/08/2025 11,000 -0.9 (-7.56%) 2,421 27.72 0 0 11,900 13,600 10,200
07/08/2025 11,900 0 (0%) 759 9.03 0 0 11,900 13,600 10,200
06/08/2025 11,800 0 (0%) 2,800 33.2 0 0 11,800 13,500 10,100
05/08/2025 11,400 -0.1 (-0.87%) 4,001 47.07 0 0 11,500 13,200 9,800
04/08/2025 11,800 0.7 (6.31%) 1,400 16.04 0 0 11,100 12,700 9,500
01/08/2025 11,100 0 (0%) 500 5.55 0 0 11,100 12,700 9,500
31/07/2025 11,000 0 (0%) 300 3.33 0 0 11,000 12,600 9,400
30/07/2025 11,000 0 (0%) 5,007 55.09 0 0 11,000 12,600 9,400
29/07/2025 11,000 -0.1 (-0.9%) 853 9.39 0 0 11,100 12,700 9,500
28/07/2025 11,000 -0.4 (-3.51%) 3,501 38.78 0 0 11,400 13,100 9,700
25/07/2025 11,400 0.3 (2.7%) 1,600 18.28 0 0 11,100 12,700 9,500
24/07/2025 11,100 0.1 (0.91%) 1,307 14.51 0 0 11,000 12,600 9,400

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
TRIỂN VỌNG VĨ MÔ 2026: KỊCH BẢN VN-INDEX VÀ CƠ HỘI ĐẦU TƯ| CHỨNG AND CHILL
Liên kết nhanh