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 34,250 0.25 (0.74%) 261,600 8,959.89 0 0 34,000 36,350 31,650
09/01/2026 34,000 0 (0%) 133,700 4,591.22 0 0 34,000 36,350 31,650
08/01/2026 34,000 -0.35 (-1.02%) 257,500 8,751.83 0 0 34,350 36,750 31,950
07/01/2026 34,350 0.2 (0.59%) 126,400 4,357.16 0 0 34,150 36,500 31,800
06/01/2026 34,150 0.85 (2.55%) 318,400 10,680.33 23,000 713 33,300 35,600 31,000
05/01/2026 33,300 -1.15 (-3.34%) 228,300 7,738.62 0 0 34,450 36,850 32,050
31/12/2025 34,450 -0.8 (-2.27%) 256,600 8,936.28 0 0 35,250 37,700 32,800
30/12/2025 35,250 -0.25 (-0.7%) 97,900 3,463.23 0 0 35,500 37,950 33,050
29/12/2025 35,500 0.4 (1.14%) 282,300 10,002.51 0 0 35,100 37,550 32,650
26/12/2025 35,100 -0.4 (-1.13%) 372,400 13,084.87 0 0 35,500 37,950 33,050
25/12/2025 35,500 -0.3 (-0.84%) 118,900 4,226.62 0 0 35,800 38,300 33,300
24/12/2025 35,800 -0.15 (-0.42%) 92,900 3,315.32 0 0 35,950 38,450 33,450
23/12/2025 35,950 -0.05 (-0.14%) 160,100 5,766.56 0 0 36,000 38,500 33,500
22/12/2025 36,000 -0.3 (-0.83%) 114,700 4,139.78 0 0 36,300 38,800 33,800
19/12/2025 36,300 1.2 (3.42%) 280,100 10,029.95 0 0 35,100 37,550 32,650
18/12/2025 35,100 -0.2 (-0.57%) 119,100 4,181.68 0 0 35,300 37,750 32,850
17/12/2025 35,300 0.15 (0.43%) 106,000 3,736.76 0 0 35,150 37,600 32,700
16/12/2025 36,150 0.65 (1.83%) 257,300 9,192.71 0 0 35,500 37,950 33,050
15/12/2025 35,500 -0.35 (-0.98%) 106,400 3,794.41 0 0 35,850 38,350 33,350
12/12/2025 35,850 0 (0%) 236,400 8,634.62 28,600 953.81 35,850 38,350 33,350
11/12/2025 35,850 -0.15 (-0.42%) 79,500 2,866.51 0 0 36,000 38,500 33,500
10/12/2025 36,000 -0.3 (-0.83%) 100,500 3,601.72 0 0 36,300 38,800 33,800
09/12/2025 36,300 0.15 (0.41%) 208,100 7,449.79 0 0 36,150 38,650 33,650
08/12/2025 36,150 -0.55 (-1.5%) 152,600 5,551.86 0 0 36,700 39,250 34,150
05/12/2025 36,700 0.05 (0.14%) 132,700 4,898.96 0 0 36,650 39,200 34,100
04/12/2025 36,650 0.25 (0.69%) 265,100 9,726.53 0 0 36,400 38,900 33,900
03/12/2025 36,400 -0.15 (-0.41%) 196,300 7,098.95 0 0 36,550 39,100 34,000
02/12/2025 36,550 1 (2.81%) 177,800 6,368.87 0 0 35,550 38,000 33,100
01/12/2025 35,550 -0.95 (-2.6%) 408,400 14,665.14 0 0 36,500 39,050 33,950
28/11/2025 36,500 -0.5 (-1.35%) 233,800 8,587.78 0 0 37,000 39,550 34,450
27/11/2025 37,000 -0.1 (-0.27%) 105,300 3,895.31 0 0 37,100 39,650 34,550
26/11/2025 37,100 0.3 (0.82%) 94,900 3,508.52 0 0 36,800 39,350 34,250
25/11/2025 36,800 -0.5 (-1.34%) 536,300 20,133.25 0 0 37,300 39,900 34,700
24/11/2025 37,300 0.1 (0.27%) 542,900 20,426.1 0 0 37,200 39,800 34,600
21/11/2025 37,200 0.4 (1.09%) 262,900 9,681.56 0 0 36,800 39,350 34,250
20/11/2025 36,800 1.3 (3.66%) 670,100 24,708.24 0 0 35,500 37,950 33,050
19/11/2025 35,500 -1.05 (-2.87%) 210,600 7,580.82 0 0 36,550 39,100 34,000
18/11/2025 36,550 0.85 (2.38%) 233,600 8,477.47 0 0 35,700 38,150 33,250
17/11/2025 35,700 -0.3 (-0.83%) 179,100 6,429.44 0 0 36,000 38,500 33,500
14/11/2025 36,000 0 (0%) 224,500 8,113.99 0 0 36,000 38,500 33,500
13/11/2025 36,000 -0.05 (-0.14%) 129,800 4,663.99 0 0 36,050 38,550 33,550
12/11/2025 36,050 1.2 (3.44%) 321,400 11,508.34 0 0 34,850 37,250 32,450
11/11/2025 34,850 -0.05 (-0.14%) 28,900 1,009.46 0 0 34,900 37,300 32,500
10/11/2025 34,900 0.6 (1.75%) 186,400 6,529.93 0 0 34,300 36,700 31,900
07/11/2025 34,300 -1 (-2.83%) 63,600 2,204.65 0 0 35,300 37,750 32,850
06/11/2025 35,300 0.1 (0.28%) 120,900 4,225.54 0 0 35,200 37,650 32,750
05/11/2025 35,200 0.5 (1.44%) 107,000 3,732.97 0 0 34,700 37,100 32,300
04/11/2025 34,700 0.2 (0.58%) 186,000 6,273.95 0 0 34,500 36,900 32,100
03/11/2025 34,500 -1.05 (-2.95%) 134,500 4,713 0 0 35,550 38,000 33,100
31/10/2025 35,550 -0.2 (-0.56%) 62,200 2,219.55 0 0 35,750 38,250 33,250
30/10/2025 35,750 -0.05 (-0.14%) 221,200 7,952.05 0 0 35,800 38,300 33,300
29/10/2025 35,800 0.1 (0.28%) 189,500 6,807.34 0 0 35,700 38,150 33,250
28/10/2025 35,700 1.65 (4.85%) 475,600 16,772.59 0 0 34,050 36,400 31,700
27/10/2025 34,050 -0.45 (-1.3%) 69,700 2,383.48 0 0 34,500 36,900 32,100
24/10/2025 34,500 -0.05 (-0.14%) 122,300 4,165.97 0 0 34,550 36,950 32,150
23/10/2025 34,550 -0.3 (-0.86%) 239,500 8,375.62 0 0 34,850 37,250 32,450
22/10/2025 34,850 1.15 (3.41%) 354,200 12,232.46 0 0 33,700 36,050 31,350
21/10/2025 33,700 2.2 (6.98%) 553,900 18,433.13 0 0 31,500 33,700 29,300
20/10/2025 31,500 -0.3 (-0.94%) 275,500 8,923.03 0 0 31,800 34,000 29,600
17/10/2025 31,800 -0.4 (-1.24%) 245,500 7,829.36 0 0 32,200 34,450 29,950
16/10/2025 32,200 -0.4 (-1.23%) 221,700 7,132.99 0 0 32,600 34,850 30,350
15/10/2025 32,600 -0.5 (-1.51%) 177,600 5,822.86 0 0 33,100 35,400 30,800
14/10/2025 33,100 -0.65 (-1.93%) 296,900 9,934.12 0 0 33,750 36,100 31,400
13/10/2025 33,750 -0.65 (-1.89%) 265,900 9,011.71 0 0 34,400 36,800 32,000
10/10/2025 34,400 -0.2 (-0.58%) 203,200 6,995.72 0 0 34,600 37,000 32,200
09/10/2025 34,600 0 (0%) 182,300 6,319.96 0 0 34,600 37,000 32,200
08/10/2025 34,600 0.15 (0.44%) 126,600 4,365.47 0 0 34,450 36,850 32,050
07/10/2025 34,450 -0.15 (-0.43%) 124,400 4,293.75 0 0 34,600 37,000 32,200
06/10/2025 34,600 0.4 (1.17%) 182,100 6,269.55 0 0 34,200 36,550 31,850
03/10/2025 34,200 -0.5 (-1.44%) 256,700 8,766.53 0 0 34,700 37,100 32,300
02/10/2025 34,700 -0.5 (-1.42%) 80,500 2,819.87 0 0 35,200 37,650 32,750
01/10/2025 35,200 0.7 (2.03%) 142,700 4,997.61 0 0 34,500 36,900 32,100
30/09/2025 34,500 -1 (-2.82%) 371,800 12,855.7 0 0 35,500 37,950 33,050
29/09/2025 35,500 0 (0%) 95,400 3,408.4 0 0 35,500 37,950 33,050
26/09/2025 35,500 -0.5 (-1.39%) 133,200 4,740.88 0 0 36,000 38,500 33,500
25/09/2025 36,000 0.15 (0.42%) 130,100 4,674.04 0 0 35,850 38,350 33,350
24/09/2025 35,850 0.25 (0.7%) 129,800 4,605.99 0 0 35,600 38,050 33,150
23/09/2025 35,600 -0.5 (-1.39%) 128,100 4,592.73 0 0 36,100 38,600 33,600
22/09/2025 36,100 -0.8 (-2.17%) 169,400 6,155. 0 0 36,900 39,450 34,350
19/09/2025 36,900 0.6 (1.65%) 227,400 8,396.4 0 0 36,300 38,800 33,800
18/09/2025 36,300 0.05 (0.14%) 96,600 3,503.39 0 0 36,250 38,750 33,750
17/09/2025 36,250 -0.45 (-1.23%) 132,300 4,823.88 0 0 36,700 39,250 34,150
16/09/2025 36,700 -0.4 (-1.08%) 235,900 8,715.27 0 0 37,100 39,650 34,550
15/09/2025 37,100 0.7 (1.92%) 182,000 6,723.42 0 0 36,400 38,900 33,900
12/09/2025 36,400 0.1 (0.28%) 464,700 16,968.57 0 0 36,300 38,800 33,800
11/09/2025 36,300 0.05 (0.14%) 343,200 12,291.06 0 0 36,250 38,750 33,750
10/09/2025 36,250 -0.2 (-0.55%) 147,500 5,345.13 0 0 36,450 39,000 33,900
09/09/2025 36,450 0.2 (0.55%) 150,800 5,477.76 0 0 36,250 38,750 33,750
08/09/2025 36,250 -1.2 (-3.2%) 425,900 15,562.52 0 0 37,450 40,050 34,850
05/09/2025 37,450 -0.55 (-1.45%) 487,500 18,463.99 0 0 38,000 40,650 35,350
04/09/2025 38,000 1.4 (3.83%) 710,900 26,997.68 0 0 36,600 39,150 34,050
03/09/2025 36,600 1.1 (3.1%) 281,500 10,113.54 28,300 935.32 35,500 37,950 33,050
29/08/2025 35,500 -0.3 (-0.84%) 401,400 14,291.37 0 0 35,800 38,300 33,300
28/08/2025 35,800 -0.1 (-0.28%) 159,000 5,712.44 0 0 35,900 38,400 33,400
27/08/2025 35,900 -0.1 (-0.28%) 281,400 10,060.01 0 0 36,000 38,500 33,500
26/08/2025 36,000 0.85 (2.42%) 236,000 8,356.53 0 0 35,150 37,600 32,700
25/08/2025 35,150 -0.2 (-0.57%) 274,700 9,697.55 28,300 1,069.74 35,350 37,800 32,900
22/08/2025 35,350 -1.45 (-3.94%) 835,300 29,789.69 0 0 36,800 39,350 34,250
21/08/2025 36,800 -0.5 (-1.34%) 641,300 23,783.82 0 0 37,300 39,900 34,700
20/08/2025 37,300 -0.95 (-2.48%) 823,300 31,031.23 0 0 38,250 40,900 35,600
19/08/2025 38,250 0.3 (0.79%) 832,200 31,839.52 0 0 37,950 40,600 35,300
18/08/2025 37,950 -0.05 (-0.13%) 661,300 25,180.88 0 0 38,000 40,650 35,350
15/08/2025 38,000 -1.3 (-3.31%) 1,434,900 54,957.78 0 0 39,300 42,050 36,550
14/08/2025 39,300 -0.8 (-2.%) 1,005,400 39,785.46 0 0 40,100 42,900 37,300
13/08/2025 40,100 -0.4 (-0.99%) 928,100 37,229.61 0 0 40,500 43,300 37,700
12/08/2025 40,500 -0.45 (-1.1%) 1,202,600 49,086.2 0 0 40,950 43,800 38,100
11/08/2025 40,950 0.65 (1.61%) 982,000 39,753.62 0 0 40,300 43,100 37,500
08/08/2025 40,300 0.3 (0.75%) 1,131,400 45,665.06 0 0 40,000 42,800 37,200
07/08/2025 40,000 0.1 (0.25%) 535,300 21,277.42 0 0 39,900 42,650 37,150
06/08/2025 39,900 0.6 (1.53%) 555,000 21,972.73 0 0 39,300 42,050 36,550
05/08/2025 39,300 -1.1 (-2.72%) 1,281,000 51,268.13 0 0 40,400 43,200 37,600
04/08/2025 40,400 1.3 (3.32%) 1,102,900 44,389.24 0 0 39,100 41,800 36,400
01/08/2025 39,100 -0.65 (-1.64%) 774,200 30,506.9 0 0 39,750 42,500 37,000
31/07/2025 39,750 -0.45 (-1.12%) 1,043,700 41,476.98 0 0 40,200 43,000 37,400
30/07/2025 40,200 1.2 (3.08%) 1,203,600 47,485.4 0 0 39,000 41,700 36,300
29/07/2025 39,000 -1.8 (-4.41%) 2,554,700 104,541.86 0 0 40,800 43,650 37,950
28/07/2025 40,800 0 (0%) 1,594,300 65,367.62 0 0 40,800 43,650 37,950
25/07/2025 40,800 2.25 (5.84%) 2,520,100 100,583.82 0 0 38,550 41,200 35,900
24/07/2025 38,550 0.35 (0.92%) 594,100 22,800.67 0 0 38,200 40,850 35,550
23/07/2025 38,200 0.3 (0.79%) 1,016,600 38,902.55 0 0 37,900 40,550 35,250
22/07/2025 37,900 -0.5 (-1.3%) 1,013,500 38,251.34 0 0 38,400 41,050 35,750
21/07/2025 38,400 -0.05 (-0.13%) 684,300 26,462.56 23,000 823.4 38,450 41,100 35,800
18/07/2025 38,450 -0.25 (-0.65%) 608,200 23,462.38 0 0 38,700 41,400 36,000
17/07/2025 38,700 0 (0%) 1,104,700 42,994.28 0 0 38,700 41,400 36,000
16/07/2025 38,700 0.2 (0.52%) 486,400 18,897.05 0 0 38,500 41,150 35,850
15/07/2025 38,500 -0.1 (-0.26%) 871,300 33,995.19 0 0 38,600 41,300 35,900
14/07/2025 38,600 0.25 (0.65%) 558,600 21,391.34 0 0 38,350 41,000 35,700

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