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
09/01/2026 33,550 -0.45 (-1.32%) 7,731,100 262,181.29 0 0 34,000 36,350 31,650
08/01/2026 34,000 -0.15 (-0.44%) 11,796,300 407,313.1 0 0 34,150 36,500 31,800
07/01/2026 34,650 0.65 (1.91%) 5,883,700 203,971.02 0 0 34,000 36,350 31,650
06/01/2026 34,000 0.05 (0.15%) 7,681,400 261,046.71 0 0 33,950 36,300 31,600
05/01/2026 33,950 -1.35 (-3.82%) 10,463,000 359,355.62 0 0 35,300 37,750 32,850
31/12/2025 35,300 -0.1 (-0.28%) 8,093,700 287,311.26 45,000 1,665.75 35,400 37,850 32,950
30/12/2025 35,400 0.1 (0.28%) 6,362,800 226,568.03 0 0 35,300 37,750 32,850
29/12/2025 35,300 -0.3 (-0.84%) 6,887,900 246,676.61 39,400 1,406.58 35,600 38,050 33,150
26/12/2025 35,600 1.2 (3.49%) 14,212,400 497,518.18 0 0 34,400 36,800 32,000
25/12/2025 34,400 -1.25 (-3.51%) 7,874,500 278,120.02 0 0 35,650 38,100 33,200
24/12/2025 35,650 1.35 (3.94%) 12,206,800 429,026.26 0 0 34,300 36,700 31,900
23/12/2025 34,300 -0.9 (-2.56%) 6,907,900 239,893.79 0 0 35,200 37,650 32,750
22/12/2025 35,200 0.45 (1.29%) 8,407,400 293,792.26 0 0 34,750 37,150 32,350
19/12/2025 34,750 0.55 (1.61%) 8,193,700 282,406.05 370,000 13,135 34,200 36,550 31,850
18/12/2025 34,200 0 (0%) 4,929,700 168,860.57 0 0 34,200 36,550 31,850
17/12/2025 34,200 0 (0%) 5,807,000 198,964.44 370,000 13,135 34,200 36,550 31,850
16/12/2025 34,200 0.85 (2.55%) 9,718,600 328,490.19 20,000 674.12 33,350 35,650 31,050
15/12/2025 33,350 0.65 (1.99%) 9,391,600 312,098.49 3,900,000 128,700 32,700 34,950 30,450
12/12/2025 32,700 -1.5 (-4.39%) 9,046,300 303,771.36 70,000 2,483.01 34,200 36,550 31,850
11/12/2025 34,200 -0.1 (-0.29%) 5,108,500 174,955.93 0 0 34,300 36,700 31,900
10/12/2025 34,300 0.2 (0.59%) 4,961,600 170,368.67 30,000 1,093.5 34,100 36,450 31,750
09/12/2025 34,100 0.25 (0.74%) 12,917,900 440,053.99 70,000 2,534 33,850 36,200 31,500
08/12/2025 33,850 -0.6 (-1.74%) 6,586,900 224,520.34 100,000 3,410.4 34,450 36,850 32,050
05/12/2025 34,450 -0.6 (-1.71%) 6,976,800 241,427.46 90,000 2,948 35,050 37,500 32,600
04/12/2025 35,050 0.4 (1.15%) 11,768,600 410,558.65 20,000 677.56 34,650 37,050 32,250
03/12/2025 34,650 0.65 (1.91%) 7,144,900 245,219.48 215,000 7,340.66 34,000 36,350 31,650
02/12/2025 34,000 0.6 (1.8%) 11,385,700 384,613.61 20,000 714 33,400 35,700 31,100
01/12/2025 33,400 -0.35 (-1.04%) 6,093,400 204,551.72 215,000 7,383.75 33,750 36,100 31,400
28/11/2025 33,750 -0.1 (-0.3%) 6,042,600 205,118.3 170,000 5,724.27 33,850 36,200 31,500
27/11/2025 33,850 -0.55 (-1.6%) 7,496,900 255,186.27 0 0 34,400 36,800 32,000
26/11/2025 34,400 1.1 (3.3%) 10,554,600 361,981.76 30,000 1,068 33,300 35,600 31,000
25/11/2025 33,300 -0.9 (-2.63%) 16,555,400 556,778.64 0 0 34,200 36,550 31,850
24/11/2025 34,200 -0.15 (-0.44%) 7,194,100 247,368.15 0 0 34,350 36,750 31,950
21/11/2025 34,350 -0.7 (-2.%) 11,863,300 409,532.62 0 0 35,050 37,500 32,600
20/11/2025 35,050 -0.75 (-2.09%) 16,611,000 585,661.66 0 0 35,800 38,300 33,300
19/11/2025 35,800 -0.6 (-1.65%) 9,146,500 329,020.89 450,000 15,915 36,400 38,900 33,900
18/11/2025 36,400 0.2 (0.55%) 11,135,300 405,394.66 1,430,000 50,774.22 36,200 38,700 33,700
17/11/2025 36,200 0.45 (1.26%) 8,682,100 312,661.11 0 0 35,750 38,250 33,250
14/11/2025 35,750 -0.4 (-1.11%) 13,911,600 499,440.64 160,000 5,760 36,150 38,650 33,650
13/11/2025 36,150 -0.45 (-1.23%) 12,490,100 454,499.12 1,130,000 41,396 36,600 39,150 34,050
12/11/2025 36,600 -0.1 (-0.27%) 14,004,400 513,012.31 884,000 32,068.6 36,700 39,250 34,150
11/11/2025 36,700 0.9 (2.51%) 5,061,300 184,230.37 0 0 35,800 38,300 33,300
10/11/2025 35,800 -0.2 (-0.56%) 7,684,400 278,290.64 0 0 36,000 38,500 33,500
07/11/2025 36,000 -0.8 (-2.17%) 7,826,000 286,162.95 0 0 36,800 39,350 34,250
06/11/2025 36,800 -0.55 (-1.47%) 6,454,000 239,233 0 0 37,350 39,950 34,750
05/11/2025 37,350 -1.15 (-2.99%) 8,185,000 309,264.68 680,000 26,143.28 38,500 41,150 35,850
04/11/2025 38,500 2.5 (6.94%) 17,168,700 641,556.74 1,589,000 59,775.07 36,000 38,500 33,500
03/11/2025 36,000 -1.1 (-2.96%) 8,664,200 320,427.85 680,000 26,248 37,100 39,650 34,550
31/10/2025 37,100 0 (0%) 10,403,100 388,302.6 0 0 37,100 39,650 34,550
30/10/2025 37,100 -0.75 (-1.98%) 6,626,500 248,236.32 0 0 37,850 40,450 35,250
29/10/2025 37,850 -0.35 (-0.92%) 6,252,800 238,194.64 365,000 13,596.25 38,200 40,850 35,550
28/10/2025 38,200 0.8 (2.14%) 7,912,900 299,682.83 0 0 37,400 40,000 34,800
27/10/2025 37,400 0 (0%) 9,062,700 341,750.03 365,000 13,651 37,400 40,000 34,800
24/10/2025 37,400 0.6 (1.63%) 15,326,100 568,403.83 0 0 36,800 39,350 34,250
23/10/2025 36,800 -0.7 (-1.87%) 6,769,300 254,900.46 40,000 1,472 37,500 40,100 34,900
22/10/2025 37,500 -0.2 (-0.53%) 10,763,900 401,740.33 0 0 37,700 40,300 35,100
21/10/2025 37,700 -1.35 (-3.46%) 16,461,400 627,867.01 0 0 39,050 41,750 36,350
20/10/2025 39,050 -2.9 (-6.91%) 13,008,000 532,545.08 0 0 41,950 44,850 39,050
17/10/2025 41,950 -0.7 (-1.64%) 12,190,700 519,795.09 0 0 42,650 45,600 39,700
16/10/2025 42,650 -0.1 (-0.23%) 8,962,500 384,827.79 0 0 42,750 45,700 39,800
15/10/2025 42,750 -0.25 (-0.58%) 7,898,600 339,158.76 0 0 43,000 46,000 40,000
14/10/2025 43,000 -1 (-2.27%) 16,096,800 708,866.66 0 0 44,000 47,050 40,950
13/10/2025 44,000 0.45 (1.03%) 7,991,300 348,644.82 0 0 43,550 46,550 40,550
10/10/2025 43,550 0.55 (1.28%) 13,129,800 577,218.77 0 0 43,000 46,000 40,000
09/10/2025 43,000 -0.8 (-1.83%) 7,848,000 339,020.63 0 0 43,800 46,850 40,750
08/10/2025 43,800 0.25 (0.57%) 12,475,700 547,575.63 0 0 43,550 46,550 40,550
07/10/2025 43,550 -0.95 (-2.13%) 9,003,800 395,311.11 0 0 44,500 47,600 41,400
06/10/2025 44,500 2.9 (6.97%) 10,258,700 451,964.6 0 0 41,600 44,500 38,700
03/10/2025 41,600 -0.5 (-1.19%) 5,979,900 249,610.89 0 0 42,100 45,000 39,200
02/10/2025 42,100 -0.75 (-1.75%) 5,075,900 216,920.71 0 0 42,850 45,800 39,900
01/10/2025 42,850 -0.6 (-1.38%) 5,220,400 225,822.72 0 0 43,450 46,450 40,450
30/09/2025 43,450 -0.05 (-0.11%) 7,692,800 333,459.22 198,000 8,580.53 43,500 46,500 40,500
29/09/2025 43,500 0.5 (1.16%) 4,641,100 199,546.85 0 0 43,000 46,000 40,000
26/09/2025 43,000 -0.95 (-2.16%) 6,121,300 264,343.06 0 0 43,950 47,000 40,900
25/09/2025 43,950 0.3 (0.69%) 5,293,700 230,760.34 100,000 4,353.5 43,650 46,700 40,600
24/09/2025 43,650 1.75 (4.18%) 8,220,500 349,848.61 0 0 41,900 44,800 39,000
23/09/2025 41,900 0.4 (0.96%) 3,681,000 155,227.52 0 0 41,500 44,400 38,600
22/09/2025 41,500 -1.1 (-2.58%) 7,912,400 333,544.96 0 0 42,600 45,550 39,650
19/09/2025 42,600 -0.65 (-1.5%) 5,242,000 225,471.97 0 0 43,250 46,250 40,250
18/09/2025 43,250 0.05 (0.12%) 5,752,600 248,020.3 0 0 43,200 46,200 40,200
17/09/2025 43,200 -0.9 (-2.04%) 6,936,700 303,253.32 0 0 44,100 47,150 41,050
16/09/2025 44,100 -1.05 (-2.33%) 7,702,700 345,739. 0 0 45,150 48,300 42,000
15/09/2025 45,150 0.85 (1.92%) 6,083,800 273,867.38 0 0 44,300 47,400 41,200
12/09/2025 44,300 -0.2 (-0.45%) 5,735,400 255,295.37 0 0 44,500 47,600 41,400
11/09/2025 44,500 0.6 (1.37%) 11,463,200 496,434.87 0 0 43,900 46,950 40,850
10/09/2025 43,900 -1 (-2.23%) 6,953,000 307,861.62 258,000 11,396.38 44,900 48,000 41,800
09/09/2025 44,900 1.85 (4.3%) 10,043,800 440,943.09 0 0 43,050 46,050 40,050
08/09/2025 43,050 -2.95 (-6.41%) 21,510,500 958,117.19 0 0 46,000 49,200 42,800
05/09/2025 46,000 -2.2 (-4.56%) 18,277,300 868,142.29 0 0 48,200 51,500 44,850
04/09/2025 48,200 0.4 (0.84%) 10,813,200 518,949.74 0 0 47,800 51,100 44,500
03/09/2025 47,800 -0.45 (-0.93%) 10,133,300 484,406.58 0 0 48,250 51,600 44,900
29/08/2025 48,250 2 (4.32%) 24,105,500 1,168,486.39 20,000 944 46,250 49,450 43,050
28/08/2025 46,250 1.55 (3.47%) 12,805,500 585,808.81 0 0 44,700 47,800 41,600
27/08/2025 44,700 -0.2 (-0.45%) 10,697,600 482,846.02 0 0 44,900 48,000 41,800
26/08/2025 44,900 2.1 (4.91%) 7,889,600 346,063.8 0 0 42,800 45,750 39,850
25/08/2025 42,800 -0.5 (-1.15%) 9,748,200 423,096.88 0 0 43,300 46,300 40,300
22/08/2025 43,300 -2.7 (-5.87%) 15,151,100 671,640.37 0 0 46,000 49,200 42,800
21/08/2025 46,000 -0.2 (-0.43%) 22,510,800 1,056,652.11 98,000 4,508 46,200 49,400 43,000
20/08/2025 46,200 0.3 (0.65%) 15,818,600 712,642.7 0 0 45,900 49,100 42,700
19/08/2025 45,900 1.4 (3.15%) 21,205,600 965,578.78 0 0 44,500 47,600 41,400
18/08/2025 44,500 -0.8 (-1.77%) 13,894,000 621,357.65 0 0 45,300 48,450 42,150
15/08/2025 45,300 -1.3 (-2.79%) 18,388,600 844,719.55 20,000 927 46,600 49,850 43,350
14/08/2025 46,600 -0.4 (-0.85%) 14,104,700 665,094.46 0 0 47,000 50,200 43,750
13/08/2025 47,000 1.5 (3.3%) 19,398,200 889,620.66 0 0 45,500 48,650 42,350
12/08/2025 45,500 -0.4 (-0.87%) 11,938,000 544,208.16 0 0 45,900 49,100 42,700
11/08/2025 45,900 0.4 (0.88%) 14,535,900 664,215.82 0 0 45,500 48,650 42,350
08/08/2025 45,500 -1 (-2.15%) 18,410,600 847,061.96 0 0 46,500 49,750 43,250
07/08/2025 46,500 -0.1 (-0.21%) 13,872,900 645,423.81 0 0 46,600 49,850 43,350
06/08/2025 46,600 0.8 (1.75%) 11,614,400 537,614.32 959,100 44,190.34 45,800 49,000 42,600
05/08/2025 45,800 1.15 (2.58%) 33,419,400 1,551,758.35 20,000 831 44,650 47,750 41,550
04/08/2025 44,650 0.2 (0.45%) 14,472,900 642,479.57 0 0 44,450 47,550 41,350
01/08/2025 44,450 1.4 (3.25%) 27,828,700 1,243,842.24 0 0 43,050 46,050 40,050
31/07/2025 43,050 1.15 (2.74%) 15,337,800 643,647.75 0 0 41,900 44,800 39,000
30/07/2025 41,900 0.05 (0.12%) 17,293,900 723,474.7 0 0 41,850 44,750 38,950
29/07/2025 41,850 -3.1 (-6.9%) 29,340,300 1,267,186.54 0 0 44,950 48,050 41,850
28/07/2025 44,950 1.9 (4.41%) 19,913,900 894,706.91 0 0 43,050 46,050 40,050
25/07/2025 43,050 1.55 (3.73%) 26,119,600 1,110,227.23 0 0 41,500 44,400 38,600
24/07/2025 41,500 -0.1 (-0.24%) 9,856,700 406,794.02 50,000 2,080 41,600 44,500 38,700
23/07/2025 41,600 -0.15 (-0.36%) 17,059,300 718,464.03 23,000 960.25 41,750 44,650 38,850
22/07/2025 41,750 1.1 (2.71%) 16,920,700 693,524.39 50,000 2,032.5 40,650 43,450 37,850
21/07/2025 40,650 -1.05 (-2.52%) 20,149,500 826,070.83 0 0 41,700 44,600 38,800
18/07/2025 41,700 0.4 (0.97%) 14,718,000 616,221.14 0 0 41,300 44,150 38,450
17/07/2025 41,300 -0.4 (-0.96%) 18,552,600 770,389.52 300,000 12,457.5 41,700 44,600 38,800
16/07/2025 41,700 0.8 (1.96%) 16,252,200 673,796.2 0 0 40,900 43,750 38,050
15/07/2025 40,900 -0.75 (-1.8%) 25,103,200 1,053,787.44 0 0 41,650 44,550 38,750
14/07/2025 41,650 0.6 (1.46%) 13,532,100 565,943.03 58,000 2,380.9 41,050 43,900 38,200
11/07/2025 41,050 2.65 (6.9%) 29,775,700 1,191,562.2 284,000 11,103.5 38,400 41,050 35,750

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