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 92,000 12 (15%) 100 9.2 0 0 80,000 92,000 68,000
22/01/2026 81,000 0 (0%) 2,000 162 0 0 81,000 93,100 68,900
21/01/2026 81,000 0 (0%) 0 0 0 0 81,000 93,100 68,900
20/01/2026 81,000 0 (0%) 0 0 0 0 81,000 93,100 68,900
19/01/2026 81,000 0 (0%) 0 0 0 0 81,000 93,100 68,900
16/01/2026 81,000 0 (0%) 0 0 0 0 81,000 93,100 68,900
15/01/2026 81,000 1 (1.25%) 100 8.1 0 0 80,000 92,000 68,000
14/01/2026 80,000 0 (0%) 0 0 0 0 80,000 92,000 68,000
13/01/2026 80,000 0 (0%) 0 0 0 0 80,000 92,000 68,000
12/01/2026 80,000 0 (0%) 0 0 0 0 80,000 92,000 68,000
09/01/2026 80,000 0 (0%) 0 0 0 0 80,000 92,000 68,000
08/01/2026 80,000 0 (0%) 0 0 0 0 80,000 92,000 68,000
07/01/2026 80,000 0 (0%) 0 0 0 0 80,000 92,000 68,000
06/01/2026 80,000 0 (0%) 0 0 0 0 80,000 92,000 68,000
05/01/2026 80,000 -7.8 (-8.88%) 7,204 576.4 0 0 87,800 100,900 74,700
31/12/2025 87,800 0 (0%) 0 0 0 0 87,800 100,900 74,700
30/12/2025 87,800 0 (0%) 0 0 0 0 87,800 100,900 74,700
29/12/2025 87,800 -15.1 (-14.67%) 100 8.78 0 0 102,900 118,300 87,500
26/12/2025 102,900 0 (0%) 0 0 0 0 102,900 118,300 87,500
25/12/2025 102,900 0 (0%) 5 0.48 0 0 102,900 118,300 87,500
24/12/2025 85,600 -11.4 (-11.75%) 300 30.86 0 0 97,000 111,500 82,500
23/12/2025 85,100 -4.6 (-5.13%) 700 67.87 0 0 89,700 103,100 76,300
22/12/2025 89,900 11.7 (14.96%) 6,500 583.37 0 0 78,200 89,900 66,500
19/12/2025 78,200 0 (0%) 0 0 0 0 78,200 89,900 66,500
18/12/2025 78,200 0 (0%) 0 0 0 0 78,200 89,900 66,500
17/12/2025 78,200 0 (0%) 0 0 0 0 78,200 89,900 66,500
16/12/2025 78,200 0 (0%) 0 0 0 0 78,200 89,900 66,500
15/12/2025 78,200 0 (0%) 3 0.23 0 0 78,200 89,900 66,500
12/12/2025 78,200 0 (0%) 0 0 0 0 78,200 89,900 66,500
11/12/2025 78,200 0 (0%) 1 0.09 0 0 78,200 89,900 66,500
10/12/2025 78,200 0 (0%) 0 0 0 0 78,200 89,900 66,500
09/12/2025 78,200 0 (0%) 0 0 0 0 78,200 89,900 66,500
08/12/2025 78,200 0 (0%) 0 0 0 0 78,200 89,900 66,500
05/12/2025 78,200 0 (0%) 4 0.35 0 0 78,200 89,900 66,500
04/12/2025 78,200 0 (0%) 0 0 0 0 78,200 89,900 66,500
03/12/2025 78,200 0 (0%) 4 0.34 0 0 78,200 89,900 66,500
02/12/2025 78,200 0 (0%) 0 0 0 0 78,200 89,900 66,500
01/12/2025 78,200 0 (0%) 0 0 0 0 78,200 89,900 66,500
28/11/2025 78,200 0 (0%) 0 0 0 0 78,200 89,900 66,500
27/11/2025 78,200 0 (0%) 1 0.08 0 0 78,200 89,900 66,500
26/11/2025 78,200 0 (0%) 0 0 0 0 78,200 89,900 66,500
25/11/2025 78,200 -6.9 (-8.11%) 100 7.82 0 0 85,100 97,800 72,400
24/11/2025 85,100 0 (0%) 0 0 0 0 85,100 97,800 72,400
21/11/2025 85,100 0 (0%) 0 0 0 0 85,100 97,800 72,400
20/11/2025 85,100 0 (0%) 0 0 0 0 85,100 97,800 72,400
19/11/2025 85,100 0 (0%) 0 0 0 0 85,100 97,800 72,400
18/11/2025 85,100 0 (0%) 0 0 0 0 85,100 97,800 72,400
17/11/2025 85,100 0 (0%) 0 0 0 0 85,100 97,800 72,400
14/11/2025 85,100 0 (0%) 6 0.51 0 0 85,100 97,800 72,400
13/11/2025 85,100 0 (0%) 0 0 0 0 85,100 97,800 72,400
12/11/2025 85,100 0 (0%) 2 0.17 0 0 85,100 97,800 72,400
11/11/2025 78,200 -13.6 (-14.81%) 203 17.3 0 0 91,800 105,500 78,100
10/11/2025 91,800 0 (0%) 1 0.09 0 0 91,800 105,500 78,100
07/11/2025 80,600 -9.4 (-10.44%) 200 18.36 0 0 90,000 103,500 76,500
06/11/2025 90,000 0 (0%) 0 0 0 0 90,000 103,500 76,500
05/11/2025 90,000 0 (0%) 101 9.09 0 0 90,000 103,500 76,500
04/11/2025 90,000 11.9 (15.24%) 100 9 0 0 78,100 109,300 46,900
03/11/2025 78,100 0 (0%) 0 0 0 0 78,100 109,300 46,900
31/10/2025 78,100 0 (0%) 0 0 0 0 78,100 109,300 46,900
30/10/2025 78,100 0 (0%) 0 0 0 0 78,100 89,800 66,400
29/10/2025 78,100 0 (0%) 0 0 0 0 78,100 89,800 66,400
28/10/2025 78,100 0 (0%) 0 0 0 0 78,100 89,800 66,400
27/10/2025 78,100 0 (0%) 1 0.09 0 0 78,100 89,800 66,400
24/10/2025 78,100 0 (0%) 0 0 0 0 78,100 89,800 66,400
23/10/2025 78,100 0 (0%) 0 0 0 0 78,100 89,800 66,400
22/10/2025 78,100 0 (0%) 0 0 0 0 78,100 89,800 66,400
21/10/2025 78,100 0 (0%) 0 0 0 0 78,100 89,800 66,400
20/10/2025 78,100 0 (0%) 1 0.08 0 0 78,100 89,800 66,400
17/10/2025 78,100 0 (0%) 0 0 0 0 78,100 89,800 66,400
16/10/2025 78,100 0 (0%) 0 0 0 0 78,100 89,800 66,400
15/10/2025 78,100 0 (0%) 0 0 0 0 78,100 89,800 66,400
14/10/2025 78,100 0 (0%) 0 0 0 0 78,100 89,800 66,400
13/10/2025 78,100 0 (0%) 0 0 0 0 78,100 89,800 66,400
10/10/2025 78,100 0 (0%) 0 0 0 0 78,100 89,800 66,400
09/10/2025 78,100 0 (0%) 0 0 0 0 78,100 89,800 66,400
08/10/2025 78,100 0 (0%) 0 0 0 0 78,100 89,800 66,400
07/10/2025 78,100 0 (0%) 0 0 0 0 78,100 89,800 66,400
06/10/2025 78,100 0 (0%) 0 0 0 0 78,100 89,800 66,400
03/10/2025 78,100 0 (0%) 0 0 0 0 78,100 89,800 66,400
02/10/2025 78,100 0 (0%) 0 0 0 0 78,100 89,800 66,400
01/10/2025 78,100 0 (0%) 0 0 0 0 78,100 89,800 66,400
30/09/2025 78,100 0 (0%) 0 0 0 0 78,100 89,800 66,400
29/09/2025 78,100 0 (0%) 2 0.18 0 0 78,100 89,800 66,400
26/09/2025 78,100 0 (0%) 1 0.09 0 0 78,100 89,800 66,400
25/09/2025 78,100 0 (0%) 0 0 0 0 78,100 89,800 66,400
24/09/2025 78,100 -4.6 (-5.56%) 103 8.1 0 0 82,700 95,100 70,300
23/09/2025 82,700 0 (0%) 0 0 0 0 82,700 95,100 70,300
22/09/2025 82,700 0 (0%) 0 0 0 0 82,700 95,100 70,300
19/09/2025 82,700 0 (0%) 0 0 0 0 82,700 95,100 70,300
18/09/2025 82,700 1 (1.22%) 100 8.27 0 0 81,700 93,900 69,500
17/09/2025 81,700 0 (0%) 0 0 0 0 81,700 93,900 69,500
16/09/2025 81,700 0 (0%) 0 0 0 0 81,700 93,900 69,500
15/09/2025 81,700 0 (0%) 0 0 0 0 81,700 93,900 69,500
12/09/2025 81,700 0 (0%) 0 0 0 0 81,700 93,900 69,500
11/09/2025 81,700 0 (0%) 0 0 0 0 81,700 93,900 69,500
10/09/2025 81,700 0 (0%) 0 0 0 0 81,700 93,900 69,500
09/09/2025 81,700 0 (0%) 0 0 0 0 81,700 93,900 69,500
08/09/2025 81,700 0 (0%) 0 0 0 0 81,700 93,900 69,500
05/09/2025 81,700 0 (0%) 9 0.85 0 0 81,700 93,900 69,500
04/09/2025 81,700 0 (0%) 0 0 0 0 81,700 93,900 69,500
03/09/2025 81,700 0 (0%) 0 0 0 0 81,700 93,900 69,500
29/08/2025 81,700 0 (0%) 11 1.03 0 0 81,700 93,900 69,500
28/08/2025 81,700 0 (0%) 3 0.25 0 0 81,700 93,900 69,500
27/08/2025 76,400 0.8 (1.06%) 200 16.33 0 0 75,600 86,900 64,300
26/08/2025 75,600 0 (0%) 0 0 0 0 75,600 86,900 64,300
25/08/2025 75,600 0 (0%) 0 0 0 0 75,600 86,900 64,300
22/08/2025 75,600 0 (0%) 0 0 0 0 75,600 86,900 64,300
21/08/2025 75,600 0 (0%) 0 0 0 0 75,600 86,900 64,300
20/08/2025 75,600 0 (0%) 0 0 0 0 75,600 86,900 64,300
19/08/2025 75,600 0 (0%) 0 0 0 0 75,600 86,900 64,300
18/08/2025 75,600 0 (0%) 0 0 0 0 75,600 86,900 64,300
15/08/2025 75,600 0 (0%) 0 0 0 0 75,600 86,900 64,300
14/08/2025 75,600 0 (0%) 0 0 0 0 75,600 86,900 64,300
13/08/2025 75,600 0 (0%) 5 0.43 0 0 75,600 86,900 64,300
12/08/2025 75,600 0 (0%) 14 1.06 0 0 75,600 86,900 64,300
11/08/2025 75,600 -9.9 (-11.58%) 102 7.74 0 0 85,500 98,300 72,700
08/08/2025 85,500 11.1 (14.92%) 408 34.88 0 0 74,400 85,500 63,300
07/08/2025 74,400 0 (0%) 11 0.83 0 0 74,400 85,500 63,300
06/08/2025 74,400 0 (0%) 0 0 0 0 74,400 85,500 63,300
05/08/2025 74,400 0 (0%) 0 0 0 0 74,400 85,500 63,300
04/08/2025 74,400 -0.1 (-0.13%) 100 7.44 0 0 74,500 85,600 63,400
01/08/2025 74,500 0 (0%) 0 0 0 0 74,500 85,600 63,400
31/07/2025 74,500 0 (0%) 0 0 0 0 74,500 85,600 63,400
30/07/2025 74,500 0 (0%) 2 0.17 0 0 74,500 85,600 63,400
29/07/2025 74,500 1.5 (2.05%) 100 7.45 0 0 73,000 83,900 62,100
28/07/2025 74,000 0 (0%) 0 0 0 0 74,000 85,100 62,900
25/07/2025 74,000 0 (0%) 1 0.08 0 0 74,000 85,100 62,900
24/07/2025 74,000 0.1 (0.14%) 300 22.2 0 0 73,900 84,900 62,900

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