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 9,400 -0.1 (-1.05%) 166,005 1,586.98 0 0 9,500 10,400 8,600
22/01/2026 10,000 0.3 (3.09%) 332,210 3,299.85 0 0 9,700 10,600 8,800
21/01/2026 9,700 0 (0%) 179,686 1,731.17 0 0 9,700 10,600 8,800
20/01/2026 9,700 -0.1 (-1.02%) 92,500 897.82 0 0 9,800 10,700 8,900
19/01/2026 9,800 0 (0%) 142,153 1,384.53 0 0 9,800 10,700 8,900
16/01/2026 9,800 0.2 (2.08%) 110,901 1,075.26 0 0 9,600 10,500 8,700
15/01/2026 9,600 -0.2 (-2.04%) 201,670 1,939.45 0 0 9,800 10,700 8,900
14/01/2026 9,800 0 (0%) 335,235 3,250.56 0 0 9,800 10,700 8,900
13/01/2026 9,800 -0.1 (-1.01%) 172,800 1,698.03 0 0 9,900 10,800 9,000
12/01/2026 9,900 0.1 (1.02%) 260,200 2,571.85 0 0 9,800 10,700 8,900
09/01/2026 9,800 -0.2 (-2%) 316,590 3,115.39 0 0 10,000 11,000 9,000
08/01/2026 10,000 -0.2 (-1.96%) 441,510 4,457.5 0 0 10,200 11,200 9,200
07/01/2026 10,200 0.2 (2%) 383,339 3,858.1 0 0 10,000 11,000 9,000
06/01/2026 10,000 0.3 (3.09%) 326,900 3,215.39 0 0 9,700 10,600 8,800
05/01/2026 9,700 0.2 (2.11%) 329,387 3,243.82 0 0 9,500 10,400 8,600
31/12/2025 9,500 0.2 (2.15%) 224,700 2,105.39 0 0 9,300 10,200 8,400
30/12/2025 9,300 -0.2 (-2.11%) 231,175 2,175.6 0 0 9,500 10,400 8,600
29/12/2025 9,500 -0.3 (-3.06%) 149,604 1,442.69 0 0 9,800 10,700 8,900
26/12/2025 9,800 -0.1 (-1.01%) 452,301 4,373.91 0 0 9,900 10,800 9,000
25/12/2025 9,900 0 (0%) 319,440 3,146.21 0 0 9,900 10,800 9,000
24/12/2025 9,900 -0.4 (-3.88%) 556,400 5,550.41 0 0 10,300 11,300 9,300
23/12/2025 10,300 0 (0%) 319,901 3,270.59 0 0 10,300 11,300 9,300
22/12/2025 10,300 -0.1 (-0.96%) 345,770 3,529.45 0 0 10,400 11,400 9,400
19/12/2025 10,400 0.1 (0.97%) 113,907 1,166.56 0 0 10,300 11,300 9,300
18/12/2025 10,300 0 (0%) 159,430 1,624.94 0 0 10,300 11,300 9,300
17/12/2025 10,300 0 (0%) 82,008 845.76 0 0 10,300 11,300 9,300
16/12/2025 10,300 0 (0%) 105,926 1,089.65 0 0 10,300 11,300 9,300
15/12/2025 10,300 0.1 (0.98%) 83,902 854.91 0 0 10,200 11,200 9,200
12/12/2025 10,200 -0.4 (-3.77%) 179,510 1,860. 0 0 10,600 11,600 9,600
11/12/2025 10,600 0.1 (0.95%) 160,300 1,680.06 0 0 10,500 11,500 9,500
10/12/2025 10,500 -0.2 (-1.87%) 144,800 1,523.36 0 0 10,700 11,700 9,700
09/12/2025 10,700 0 (0%) 201,634 2,102.9 0 0 10,700 11,700 9,700
08/12/2025 10,700 0 (0%) 138,600 1,470.76 0 0 10,700 11,700 9,700
05/12/2025 10,700 0 (0%) 111,700 1,193.33 0 0 10,700 11,700 9,700
04/12/2025 10,700 0.2 (1.9%) 364,714 3,910.88 0 0 10,500 11,500 9,500
03/12/2025 10,500 0 (0%) 186,722 1,943.21 0 0 10,500 11,500 9,500
02/12/2025 10,500 0 (0%) 49,883 519.24 0 0 10,500 11,500 9,500
01/12/2025 10,500 0 (0%) 184,900 1,925.9 0 0 10,500 11,500 9,500
28/11/2025 10,500 -0.1 (-0.94%) 88,051 920.23 0 0 10,600 11,600 9,600
27/11/2025 10,600 0 (0%) 108,604 1,138.33 0 0 10,600 11,600 9,600
26/11/2025 10,600 0.2 (1.92%) 60,000 632.67 0 0 10,400 11,400 9,400
25/11/2025 10,400 -0.2 (-1.89%) 146,906 1,544.09 81,700 866.02 10,600 11,600 9,600
24/11/2025 10,600 0 (0%) 61,011 643.49 0 0 10,600 11,600 9,600
21/11/2025 10,600 -0.2 (-1.85%) 75,414 799.11 0 0 10,800 11,800 9,800
20/11/2025 10,800 0.1 (0.93%) 50,900 540.68 0 0 10,700 11,700 9,700
19/11/2025 10,700 -0.2 (-1.83%) 90,301 966.51 0 0 10,900 11,900 9,900
18/11/2025 10,900 0 (0%) 205,201 2,221.51 0 0 10,900 11,900 9,900
17/11/2025 10,900 0.2 (1.87%) 211,601 2,286.22 0 0 10,700 11,700 9,700
14/11/2025 10,700 0 (0%) 208,720 2,230.04 0 0 10,700 11,700 9,700
13/11/2025 10,700 -0.1 (-0.93%) 111,706 1,185.71 0 0 10,800 11,800 9,800
12/11/2025 10,800 0.4 (3.85%) 129,404 1,380.61 0 0 10,400 11,400 9,400
11/11/2025 10,400 0 (0%) 82,302 853.24 0 0 10,400 11,400 9,400
10/11/2025 10,400 -0.1 (-0.95%) 116,684 1,199.67 0 0 10,500 11,500 9,500
07/11/2025 10,500 -0.2 (-1.87%) 87,000 916.45 0 0 10,700 11,700 9,700
06/11/2025 10,700 0 (0%) 145,905 1,543.62 0 0 10,700 11,700 9,700
05/11/2025 10,700 -0.1 (-0.93%) 78,001 825.74 0 0 10,800 11,800 9,800
04/11/2025 10,800 0.2 (1.89%) 235,531 2,465.31 0 0 10,600 11,600 9,600
03/11/2025 10,600 -0.2 (-1.85%) 209,402 2,228.22 0 0 10,800 11,800 9,800
31/10/2025 10,800 -0.1 (-0.92%) 159,072 1,723.43 0 0 10,900 11,900 9,900
30/10/2025 10,900 0.2 (1.87%) 307,685 3,339.02 0 0 10,700 11,700 9,700
29/10/2025 10,700 0.4 (3.88%) 298,598 3,159.42 0 0 10,300 11,300 9,300
28/10/2025 10,300 0.1 (0.98%) 256,220 2,593.22 0 0 10,200 11,200 9,200
27/10/2025 10,200 -0.1 (-0.97%) 163,075 1,648.58 0 0 10,300 11,300 9,300
24/10/2025 10,300 0 (0%) 185,313 1,883.86 0 0 10,300 11,300 9,300
23/10/2025 10,300 0.1 (0.98%) 285,210 2,910.6 0 0 10,200 11,200 9,200
22/10/2025 10,200 0.1 (0.99%) 253,500 2,553.05 0 0 10,100 11,100 9,100
21/10/2025 10,100 0.2 (2.02%) 550,654 5,430.75 0 0 9,900 10,800 9,000
20/10/2025 9,900 -1.1 (-10%) 688,134 7,188.72 0 0 11,000 12,100 9,900
17/10/2025 11,000 -0.1 (-0.9%) 209,730 2,308.21 0 0 11,100 12,200 10,000
16/10/2025 11,100 0.2 (1.83%) 340,225 3,719.15 0 0 10,900 11,900 9,900
15/10/2025 10,900 -0.3 (-2.68%) 696,320 7,645.14 0 0 11,200 12,300 10,100
14/10/2025 11,200 -0.5 (-4.27%) 802,254 9,105.72 0 0 11,700 12,800 10,600
13/10/2025 11,700 0.1 (0.86%) 671,244 7,666.23 0 0 11,600 12,700 10,500
10/10/2025 11,600 0 (0%) 280,601 3,267.82 0 0 11,600 12,700 10,500
09/10/2025 11,600 0 (0%) 126,300 1,458.8 0 0 11,600 12,700 10,500
08/10/2025 11,600 0.1 (0.87%) 265,230 3,061.69 0 0 11,500 12,600 10,400
07/10/2025 11,500 -0.4 (-3.36%) 275,200 3,195.79 0 0 11,900 13,000 10,800
06/10/2025 11,900 0.5 (4.39%) 521,808 6,113.23 0 0 11,400 12,500 10,300
03/10/2025 11,400 0 (0%) 405,729 4,589.62 0 0 11,400 12,500 10,300
02/10/2025 11,400 -0.5 (-4.2%) 557,637 6,493.55 0 0 11,900 13,000 10,800
01/10/2025 11,900 0.1 (0.85%) 257,500 3,075.62 0 0 11,800 12,900 10,700
30/09/2025 11,800 -0.6 (-4.84%) 670,961 8,009.8 0 0 12,400 13,600 11,200
29/09/2025 12,400 -0.3 (-2.36%) 440,810 5,492.67 0 0 12,700 13,900 11,500
26/09/2025 12,700 -0.3 (-2.31%) 472,616 6,050.87 0 0 13,000 14,300 11,700
25/09/2025 13,000 0.6 (4.84%) 1,103,495 14,219.94 0 0 12,400 13,600 11,200
24/09/2025 12,400 0.3 (2.48%) 405,213 4,938.28 0 0 12,100 13,300 10,900
23/09/2025 12,100 -0.2 (-1.63%) 190,923 2,324.45 0 0 12,300 13,500 11,100
22/09/2025 12,300 0.1 (0.82%) 510,417 6,242.04 0 0 12,200 13,400 11,000
19/09/2025 12,200 0.2 (1.67%) 393,232 4,788.38 0 0 12,000 13,200 10,800
18/09/2025 12,000 -0.3 (-2.44%) 246,452 2,982.51 0 0 12,300 13,500 11,100
17/09/2025 12,300 -0.1 (-0.81%) 373,515 4,599.88 0 0 12,400 13,600 11,200
16/09/2025 12,400 0.2 (1.64%) 669,113 8,346.59 0 0 12,200 13,400 11,000
15/09/2025 12,200 0.3 (2.52%) 358,170 4,317.08 0 0 11,900 13,000 10,800
12/09/2025 11,900 -0.1 (-0.83%) 255,150 3,066.55 0 0 12,000 13,200 10,800
11/09/2025 12,000 0 (0%) 592,000 6,881.23 0 0 12,000 13,200 10,800
10/09/2025 12,000 0 (0%) 249,968 2,955.13 0 0 12,000 13,200 10,800
09/09/2025 12,000 0.2 (1.69%) 424,112 5,022. 0 0 11,800 12,900 10,700
08/09/2025 11,800 -0.4 (-3.28%) 802,210 9,668.01 0 0 12,200 13,400 11,000
05/09/2025 12,200 -0.8 (-6.15%) 990,118 12,593.03 0 0 13,000 14,300 11,700
04/09/2025 13,000 0.2 (1.56%) 795,012 10,322.64 0 0 12,800 14,000 11,600
03/09/2025 12,800 0.3 (2.4%) 726,432 9,225.64 0 0 12,500 13,700 11,300
29/08/2025 12,500 0 (0%) 510,737 6,469.01 0 0 12,500 13,700 11,300
28/08/2025 12,500 0.1 (0.81%) 477,941 5,876.75 0 0 12,400 13,600 11,200
27/08/2025 12,400 -0.2 (-1.59%) 696,350 8,727.3 0 0 12,600 13,800 11,400
26/08/2025 12,600 0.8 (6.78%) 748,836 9,073.43 0 0 11,800 12,900 10,700
25/08/2025 11,800 0 (0%) 760,058 9,029.9 0 0 11,800 12,900 10,700
22/08/2025 11,800 -0.7 (-5.6%) 1,762,713 20,753.44 0 0 12,500 13,700 11,300
21/08/2025 12,500 -0.2 (-1.57%) 1,041,093 12,962.49 0 0 12,700 13,900 11,500
20/08/2025 12,700 -0.7 (-5.22%) 2,201,768 27,774.44 0 0 13,400 14,700 12,100
19/08/2025 13,400 0 (0%) 1,371,715 18,500.85 0 0 13,400 14,700 12,100
18/08/2025 13,400 1 (8.06%) 1,762,503 22,957.29 0 0 12,400 13,600 11,200
15/08/2025 12,400 -0.6 (-4.62%) 1,349,577 16,911.63 0 0 13,000 14,300 11,700
14/08/2025 13,000 -0.2 (-1.52%) 985,231 12,858.44 0 0 13,200 14,500 11,900
13/08/2025 13,200 1.2 (10%) 2,852,571 36,831.37 0 0 12,000 13,200 10,800
12/08/2025 12,000 0.4 (3.45%) 1,658,826 18,934.42 0 0 11,600 12,700 10,500
11/08/2025 11,600 0.7 (6.42%) 1,877,178 21,811.96 0 0 10,900 11,900 9,900
08/08/2025 10,900 0.2 (1.87%) 1,397,694 15,041.54 0 0 10,700 11,700 9,700
07/08/2025 10,700 0.2 (1.9%) 621,874 6,597.42 0 0 10,500 11,500 9,500
06/08/2025 10,500 0.2 (1.94%) 677,099 7,104.28 0 0 10,300 11,300 9,300
05/08/2025 10,300 -0.2 (-1.9%) 1,855,208 19,818.82 0 0 10,500 11,500 9,500
04/08/2025 10,500 0.2 (1.94%) 539,978 5,624.05 0 0 10,300 11,300 9,300
01/08/2025 10,300 -0.4 (-3.74%) 849,752 8,933.74 0 0 10,700 11,700 9,700
31/07/2025 10,700 0.8 (8.08%) 1,448,179 15,128.09 0 0 9,900 10,800 9,000
30/07/2025 9,900 0.1 (1.02%) 742,923 7,397.53 0 0 9,800 10,700 8,900
29/07/2025 9,800 -1 (-9.26%) 1,930,178 20,552.38 0 0 10,800 11,800 9,800
28/07/2025 10,800 0.9 (9.09%) 1,897,955 19,766.86 0 0 9,900 10,800 9,000
25/07/2025 9,900 0 (0%) 751,964 7,438.36 0 0 9,900 10,800 9,000
24/07/2025 9,900 0 (0%) 650,486 6,379.13 0 0 9,900 10,800 9,000

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