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 93,100 -1 (-1.06%) 931,000 86,993.05 0 0 94,100 100,600 87,600
08/01/2026 94,100 -6.4 (-6.37%) 1,616,800 157,781.55 94,700 9,152.28 100,500 107,500 93,500
07/01/2026 100,500 -2.4 (-2.33%) 1,477,800 148,926.18 0 0 102,900 110,100 95,700
06/01/2026 102,900 2.9 (2.9%) 1,478,400 153,241.16 0 0 100,000 107,000 93,000
05/01/2026 100,000 5.8 (6.16%) 1,927,300 191,943.57 0 0 94,200 100,700 87,700
31/12/2025 94,200 3.2 (3.52%) 1,038,900 97,828.32 1,121,800 105,673.56 91,000 97,300 84,700
30/12/2025 91,000 -3 (-3.19%) 977,300 89,324.46 0 0 94,000 100,500 87,500
29/12/2025 94,000 1.9 (2.06%) 616,600 57,997.44 0 0 92,100 98,500 85,700
26/12/2025 92,100 -6.9 (-6.97%) 1,119,700 103,221.55 0 0 99,000 105,900 92,100
25/12/2025 99,000 -3 (-2.94%) 2,991,200 307,347.52 0 0 102,000 109,100 94,900
24/12/2025 102,000 -1 (-0.97%) 2,024,800 204,394.83 0 0 103,000 110,200 95,800
23/12/2025 103,000 5 (5.1%) 976,000 99,212.81 0 0 98,000 104,800 91,200
22/12/2025 98,000 4.2 (4.48%) 1,051,800 101,490.17 0 0 93,800 100,300 87,300
19/12/2025 93,800 5 (5.63%) 1,614,300 148,929.88 0 0 88,800 95,000 82,600
18/12/2025 88,800 0.9 (1.02%) 1,180,700 104,423.19 0 0 87,900 94,000 81,800
17/12/2025 87,900 3.6 (4.27%) 1,233,000 106,819.36 0 0 84,300 90,200 78,400
16/12/2025 84,300 5.5 (6.98%) 1,390,200 115,221.34 0 0 78,800 84,300 73,300
15/12/2025 78,800 -5.9 (-6.97%) 1,445,300 116,330.23 0 0 84,700 90,600 78,800
12/12/2025 84,700 -6.3 (-6.92%) 1,920,200 163,286.86 0 0 91,000 97,300 84,700
11/12/2025 91,000 -4.8 (-5.01%) 2,482,300 222,621.76 0 0 95,800 102,500 89,100
10/12/2025 95,800 -7.2 (-6.99%) 2,473,200 238,194.08 0 0 103,000 110,200 95,800
09/12/2025 103,000 -3.3 (-3.1%) 2,138,200 227,963.17 9,889,000 1,079,878.8 106,300 113,700 98,900
08/12/2025 106,300 2.3 (2.21%) 2,081,000 221,059.56 14,470,000 1,580,124 104,000 111,200 96,800
05/12/2025 104,000 2 (1.96%) 2,951,300 310,876.95 0 0 102,000 109,100 94,900
04/12/2025 102,000 2 (2%) 1,077,600 109,648.55 0 0 100,000 107,000 93,000
03/12/2025 100,000 -3.8 (-3.66%) 1,220,200 125,223.39 33,380,102 3,271,250. 103,800 111,000 96,600
02/12/2025 103,800 2.2 (2.17%) 2,995,400 316,479.01 0 0 101,600 108,700 94,500
01/12/2025 101,600 6.6 (6.95%) 3,294,200 332,201.14 0 0 95,000 101,600 88,400
28/11/2025 95,000 5.5 (6.15%) 2,093,900 198,371.34 0 0 89,500 95,700 83,300
27/11/2025 89,500 2.3 (2.64%) 596,900 53,004.56 2,000,000 174,400 87,200 93,300 81,100
26/11/2025 87,200 5.7 (6.99%) 559,400 47,773.51 0 0 81,500 87,200 75,800
25/11/2025 81,500 3.6 (4.62%) 792,200 64,100.2 0 0 77,900 83,300 72,500
24/11/2025 77,900 3.4 (4.56%) 455,300 34,411.17 0 0 74,500 79,700 69,300
21/11/2025 74,500 2.5 (3.47%) 480,300 35,306.69 0 0 72,000 77,000 67,000
20/11/2025 72,000 0 (0%) 16,600 1,194.75 0 0 72,000 77,000 67,000
19/11/2025 72,000 0 (0%) 24,300 1,748.53 0 0 72,000 77,000 67,000
18/11/2025 72,000 0.1 (0.14%) 41,200 2,965.82 0 0 71,900 76,900 66,900
17/11/2025 71,900 -0.1 (-0.14%) 53,300 3,851.63 0 0 72,000 77,000 67,000
14/11/2025 72,000 -0.9 (-1.23%) 38,700 2,788.42 0 0 72,900 78,000 67,800
13/11/2025 72,900 -0.6 (-0.82%) 35,800 2,620.3 0 0 73,500 78,600 68,400
12/11/2025 73,500 1.5 (2.08%) 51,800 3,761.19 0 0 72,000 77,000 67,000
11/11/2025 72,000 1.5 (2.13%) 69,800 4,991.42 0 0 70,500 75,400 65,600
10/11/2025 70,500 -1 (-1.4%) 43,400 3,075.84 0 0 71,500 76,500 66,500
07/11/2025 71,500 -2.3 (-3.12%) 192,400 13,909.16 0 0 73,800 78,900 68,700
06/11/2025 73,800 -0.8 (-1.07%) 77,000 5,718.84 0 0 74,600 79,800 69,400
05/11/2025 74,600 0.1 (0.13%) 78,100 5,799.21 0 0 74,500 79,700 69,300
04/11/2025 74,500 -1 (-1.32%) 190,800 14,261.01 0 0 75,500 80,700 70,300
03/11/2025 75,500 -1.6 (-2.08%) 124,800 9,553.53 0 0 77,100 82,400 71,800
31/10/2025 77,100 -0.4 (-0.52%) 413,700 32,415.52 0 0 77,500 82,900 72,100
30/10/2025 77,500 -1.7 (-2.15%) 390,300 30,984.46 0 0 79,200 84,700 73,700
29/10/2025 79,200 -0.8 (-1%) 360,400 28,737.27 0 0 80,000 85,600 74,400
28/10/2025 80,000 -1 (-1.23%) 391,300 30,982.16 0 0 81,000 86,600 75,400
27/10/2025 81,000 -1.2 (-1.46%) 328,600 26,915.67 0 0 82,200 87,900 76,500
24/10/2025 82,200 1.6 (1.99%) 544,700 44,257.17 0 0 80,600 86,200 75,000
23/10/2025 80,600 1.6 (2.03%) 698,500 56,434.78 0 0 79,000 84,500 73,500
22/10/2025 79,000 4.9 (6.61%) 371,700 28,338.28 0 0 74,100 79,200 69,000
21/10/2025 74,100 0.6 (0.82%) 426,900 30,755.76 0 0 73,500 78,600 68,400
20/10/2025 73,500 -5.5 (-6.96%) 645,700 48,402.83 0 0 79,000 84,500 73,500
17/10/2025 79,000 -3.1 (-3.78%) 588,000 47,262.92 0 0 82,100 87,800 76,400
16/10/2025 82,100 -1.6 (-1.91%) 590,100 48,739.03 0 0 83,700 89,500 77,900
15/10/2025 83,700 -2.8 (-3.24%) 707,100 59,700.87 0 0 86,500 92,500 80,500
14/10/2025 86,500 -2.7 (-3.03%) 1,529,200 135,869.4 0 0 89,200 95,400 83,000
13/10/2025 89,200 0.2 (0.22%) 1,103,500 98,832.81 0 0 89,000 95,200 82,800
10/10/2025 89,000 1.8 (2.06%) 1,148,200 100,137.33 0 0 87,200 93,300 81,100
09/10/2025 87,200 0.6 (0.69%) 1,278,800 113,956.42 0 0 86,600 92,600 80,600
08/10/2025 86,600 0 (0%) 660,000 57,057.7 0 0 86,600 92,600 80,600
07/10/2025 86,600 5.6 (6.91%) 2,485,400 213,529.35 0 0 81,000 86,600 75,400
06/10/2025 81,000 1 (1.25%) 1,099,100 88,811.9 0 0 80,000 85,600 74,400
03/10/2025 80,000 -0.3 (-0.37%) 557,600 44,711.35 0 0 80,300 85,900 74,700
02/10/2025 80,300 0.1 (0.12%) 438,700 35,138.83 0 0 80,200 85,800 74,600
01/10/2025 80,200 0 (0%) 538,900 43,142.34 0 0 80,200 85,800 74,600
30/09/2025 80,200 0.2 (0.25%) 427,700 34,218.53 0 0 80,000 85,600 74,400
29/09/2025 80,000 -0.2 (-0.25%) 616,200 49,348.74 0 0 80,200 85,800 74,600
26/09/2025 80,200 0.1 (0.12%) 425,000 34,001.68 0 0 80,100 85,700 74,500
25/09/2025 80,100 0 (0%) 376,100 30,086.45 0 0 80,100 85,700 74,500
24/09/2025 80,100 -0.1 (-0.12%) 435,500 34,882.45 0 0 80,200 85,800 74,600
23/09/2025 80,200 0 (0%) 370,600 29,659.66 0 0 80,200 85,800 74,600
22/09/2025 80,200 0.2 (0.25%) 524,000 41,841.05 0 0 80,000 85,600 74,400
19/09/2025 80,000 0 (0%) 444,000 35,474.95 0 0 80,000 85,600 74,400
18/09/2025 80,000 -0.3 (-0.37%) 439,400 35,151.97 0 0 80,300 85,900 74,700
17/09/2025 80,300 0.1 (0.12%) 497,000 39,763.14 0 0 80,200 85,800 74,600
16/09/2025 80,200 -0.1 (-0.12%) 400,800 32,061.29 0 0 80,300 85,900 74,700
15/09/2025 80,300 0 (0%) 499,400 39,998.67 0 0 80,300 85,900 74,700
12/09/2025 80,300 0 (0%) 374,500 29,998.55 0 0 80,300 85,900 74,700
11/09/2025 80,300 0 (0%) 439,500 35,243.73 0 0 80,300 85,900 74,700
10/09/2025 80,300 0 (0%) 361,500 29,012.16 0 0 80,300 85,900 74,700
09/09/2025 80,300 0 (0%) 461,800 37,030.88 0 0 80,300 85,900 74,700
08/09/2025 80,300 -0.1 (-0.12%) 374,400 30,082.9 0 0 80,400 86,000 74,800
05/09/2025 80,400 0.3 (0.37%) 377,700 30,363.27 0 0 80,100 85,700 74,500
04/09/2025 80,100 -0.1 (-0.12%) 359,200 28,734.48 0 0 80,200 85,800 74,600
03/09/2025 80,200 0 (0%) 378,400 30,236.06 0 0 80,200 85,800 74,600
29/08/2025 80,200 0 (0%) 342,200 27,376.86 0 0 80,200 85,800 74,600
28/08/2025 80,200 0 (0%) 326,700 26,199.16 0 0 80,200 85,800 74,600
27/08/2025 80,200 0 (0%) 334,900 26,786.1 0 0 80,200 85,800 74,600
26/08/2025 80,200 -0.6 (-0.74%) 227,000 18,162.27 0 0 80,800 86,400 75,200
25/08/2025 80,800 0 (0%) 338,900 27,101.85 0 0 80,800 86,400 75,200
22/08/2025 80,800 -0.1 (-0.12%) 328,400 26,358.88 0 0 80,900 86,500 75,300
21/08/2025 80,900 -0.6 (-0.74%) 75,200 6,104.11 0 0 81,500 87,200 75,800
20/08/2025 81,500 0 (0%) 317,300 25,423.34 0 0 81,500 87,200 75,800
19/08/2025 81,500 -0.1 (-0.12%) 213,800 17,448.42 0 0 81,600 87,300 75,900
18/08/2025 81,600 -1.3 (-1.57%) 30,000 2,467.21 0 0 82,900 88,700 77,100
15/08/2025 82,900 0.1 (0.12%) 259,900 21,472.01 0 0 82,800 88,500 77,100
14/08/2025 82,800 -0.5 (-0.6%) 234,300 19,339.99 0 0 83,300 89,100 77,500
13/08/2025 83,300 -0.7 (-0.83%) 208,700 17,427.04 0 0 84,000 89,800 78,200
12/08/2025 84,000 0 (0%) 473,200 39,515.25 0 0 84,000 89,800 78,200
11/08/2025 84,000 0 (0%) 395,000 33,167.54 0 0 84,000 89,800 78,200
08/08/2025 84,000 -0.9 (-1.06%) 359,300 30,399.88 0 0 84,900 90,800 79,000
07/08/2025 84,900 0 (0%) 383,500 32,385.99 0 0 84,900 90,800 79,000
06/08/2025 84,900 0.9 (1.07%) 394,200 33,261.09 0 0 84,000 89,800 78,200
05/08/2025 84,000 -1 (-1.18%) 439,400 37,345.4 0 0 85,000 90,900 79,100
04/08/2025 85,000 3.1 (3.79%) 243,500 20,448.03 0 0 81,900 87,600 76,200
01/08/2025 81,900 -0.8 (-0.97%) 229,600 18,975.42 0 0 82,700 88,400 77,000
31/07/2025 82,700 -2.6 (-3.05%) 260,300 21,571.22 0 0 85,300 91,200 79,400
30/07/2025 85,300 -0.7 (-0.81%) 376,000 32,257.47 0 0 86,000 92,000 80,000
29/07/2025 86,000 -1.9 (-2.16%) 531,100 46,062.44 0 0 87,900 94,000 81,800
28/07/2025 87,900 0.3 (0.34%) 398,700 35,043.87 0 0 87,600 93,700 81,500
25/07/2025 87,600 -0.4 (-0.45%) 406,000 35,574.15 0 0 88,000 94,100 81,900
24/07/2025 88,000 -0.2 (-0.23%) 410,100 35,994 0 0 88,200 94,300 82,100
23/07/2025 88,200 -0.2 (-0.23%) 435,300 38,406.27 0 0 88,400 94,500 82,300
22/07/2025 88,400 -0.5 (-0.56%) 405,300 35,854.3 0 0 88,900 95,100 82,700
21/07/2025 88,900 -1.2 (-1.33%) 378,700 33,792.28 0 0 90,100 96,400 83,800
18/07/2025 90,100 -0.2 (-0.22%) 339,600 30,575.59 0 0 90,300 96,600 84,000
17/07/2025 90,300 -1 (-1.1%) 510,200 45,794.56 0 0 91,300 97,600 85,000
16/07/2025 91,300 -0.7 (-0.76%) 418,800 38,221.27 0 0 92,000 98,400 85,600
15/07/2025 92,000 -0.4 (-0.43%) 399,100 36,736.59 0 0 92,400 98,800 86,000
14/07/2025 92,400 0.1 (0.11%) 329,000 30,538.65 0 0 92,300 98,700 85,900
11/07/2025 92,300 -1.4 (-1.49%) 359,600 33,474.34 0 0 93,700 100,200 87,200
10/07/2025 93,700 -0.4 (-0.43%) 243,900 23,032.73 0 0 94,100 100,600 87,600
09/07/2025 94,100 0 (0%) 46,800 4,401.14 0 0 94,100 100,600 87,600

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