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
30/01/2026 44,500 0 (0%) 2,000 88.67 0 0 44,500 47,600 41,400
29/01/2026 44,500 0 (0%) 1,700 75.49 0 0 44,500 47,600 41,400
28/01/2026 44,500 0 (0%) 7,300 323.84 0 0 44,500 47,600 41,400
27/01/2026 44,500 0 (0%) 2,300 101.95 0 0 44,500 47,600 41,400
26/01/2026 44,500 0.2 (0.45%) 9,400 417.14 0 0 44,300 47,400 41,200
23/01/2026 44,300 -0.1 (-0.23%) 5,800 257.56 0 0 44,400 47,500 41,300
22/01/2026 44,400 0.1 (0.23%) 7,900 351.32 0 0 44,300 47,400 41,200
21/01/2026 44,300 0 (0%) 900 39.87 0 0 44,300 47,400 41,200
20/01/2026 44,300 -0.15 (-0.34%) 5,800 257.4 0 0 44,450 47,550 41,350
19/01/2026 44,450 0 (0%) 9,700 429.98 0 0 44,450 47,550 41,350
16/01/2026 44,450 -0.05 (-0.11%) 8,300 369.31 0 0 44,500 47,600 41,400
15/01/2026 44,500 0 (0%) 5,200 230.98 20,000 890 44,500 47,600 41,400
14/01/2026 44,500 0.2 (0.45%) 40,700 1,807.26 65,000 2,860 44,300 47,400 41,200
13/01/2026 44,300 -0.1 (-0.23%) 10,100 447.95 0 0 44,400 47,500 41,300
12/01/2026 44,400 -0.1 (-0.22%) 7,700 342.46 0 0 44,500 47,600 41,400
09/01/2026 44,500 0 (0%) 4,200 186.09 0 0 44,500 47,600 41,400
08/01/2026 44,500 0.05 (0.11%) 17,400 773.94 0 0 44,450 47,550 41,350
07/01/2026 44,450 -0.05 (-0.11%) 10,000 442.22 0 0 44,500 47,600 41,400
06/01/2026 44,500 0 (0%) 5,500 243.2 0 0 44,500 47,600 41,400
05/01/2026 44,500 0 (0%) 8,000 354.02 0 0 44,500 47,600 41,400
31/12/2025 44,500 0.1 (0.23%) 7,200 318.89 0 0 44,400 47,500 41,300
30/12/2025 44,400 -0.1 (-0.22%) 4,500 198.08 0 0 44,500 47,600 41,400
29/12/2025 44,500 0.5 (1.14%) 200 8.9 0 0 44,000 47,050 40,950
26/12/2025 44,000 0 (0%) 9,200 401.89 0 0 44,000 47,050 40,950
25/12/2025 44,000 0 (0%) 9,000 391.07 0 0 44,000 47,050 40,950
24/12/2025 44,000 0 (0%) 0 0 0 0 44,000 47,050 40,950
23/12/2025 44,000 0 (0%) 1,300 56.7 0 0 44,000 47,050 40,950
22/12/2025 44,000 0 (0%) 4,700 205.71 0 0 44,000 47,050 40,950
19/12/2025 44,000 0 (0%) 1,200 52.8 0 0 44,000 47,050 40,950
18/12/2025 44,000 0 (0%) 100 4.4 0 0 44,000 47,050 40,950
17/12/2025 44,000 -0.5 (-1.12%) 2,300 101.65 0 0 44,500 47,600 41,400
16/12/2025 44,500 0.5 (1.14%) 5,000 219.16 0 0 44,000 47,050 40,950
15/12/2025 44,000 0 (0%) 1,300 57.2 0 0 44,000 47,050 40,950
12/12/2025 44,000 -0.45 (-1.01%) 1,100 48.45 0 0 44,450 47,550 41,350
11/12/2025 44,450 -0.05 (-0.11%) 500 22.25 0 0 44,500 47,600 41,400
10/12/2025 44,500 0 (0%) 1,100 48.87 0 0 44,500 47,600 41,400
09/12/2025 44,500 0.5 (1.14%) 8,200 359.77 0 0 44,000 47,050 40,950
08/12/2025 44,000 0.2 (0.46%) 4,600 202.4 0 0 43,800 46,850 40,750
05/12/2025 43,800 -0.4 (-0.9%) 15,000 660.01 0 0 44,200 47,250 41,150
04/12/2025 44,200 0.45 (1.03%) 5,300 233.43 0 0 43,750 46,800 40,700
03/12/2025 43,750 -0.15 (-0.34%) 13,000 569.07 0 0 43,900 46,950 40,850
02/12/2025 43,900 -0.1 (-0.23%) 5,800 254.39 0 0 44,000 47,050 40,950
01/12/2025 44,000 -0.4 (-0.9%) 4,700 205.6 360,000 14,940 44,400 47,500 41,300
28/11/2025 44,400 0.9 (2.07%) 200 8.79 0 0 43,500 46,500 40,500
27/11/2025 43,500 -0.3 (-0.68%) 21,500 938.27 0 0 43,800 46,850 40,750
26/11/2025 43,800 0.25 (0.57%) 48,000 2,106.73 0 0 43,550 46,550 40,550
25/11/2025 43,550 -0.95 (-2.13%) 13,700 602.75 0 0 44,500 47,600 41,400
24/11/2025 44,500 0 (0%) 5,100 225.61 0 0 44,500 47,600 41,400
21/11/2025 44,500 -0.1 (-0.22%) 162,700 7,235.47 24,200 1,004.3 44,600 47,700 41,500
20/11/2025 44,600 0.1 (0.22%) 17,500 779.46 287,500 11,921.62 44,500 47,600 41,400
19/11/2025 44,500 -0.25 (-0.56%) 4,600 205.15 0 0 44,750 47,850 41,650
18/11/2025 44,750 0.25 (0.56%) 300 13.46 0 0 44,500 47,600 41,400
17/11/2025 45,500 0.1 (0.22%) 16,500 755.28 0 0 45,400 48,550 42,250
14/11/2025 45,400 0.1 (0.22%) 13,700 616.65 0 0 45,300 48,450 42,150
13/11/2025 45,300 0 (0%) 13,800 621.25 0 0 45,300 48,450 42,150
12/11/2025 45,300 0 (0%) 4,700 211.7 0 0 45,300 48,450 42,150
11/11/2025 45,300 0.3 (0.67%) 5,700 254.88 0 0 45,000 48,150 41,850
10/11/2025 45,000 0 (0%) 4,000 178.08 0 0 45,000 48,150 41,850
07/11/2025 45,000 0.1 (0.22%) 7,200 319.92 0 0 44,900 48,000 41,800
06/11/2025 44,900 -0.05 (-0.11%) 21,900 979.7 0 0 44,950 48,050 41,850
05/11/2025 44,950 -0.2 (-0.44%) 10,900 495.32 0 0 45,150 48,300 42,000
04/11/2025 45,150 -0.2 (-0.44%) 8,000 362.09 0 0 45,350 48,500 42,200
03/11/2025 45,350 0.35 (0.78%) 5,500 248.69 0 0 45,000 48,150 41,850
31/10/2025 45,000 0.1 (0.22%) 7,100 319.32 0 0 44,900 48,000 41,800
30/10/2025 44,900 0.9 (2.05%) 15,700 703.91 0 0 44,000 47,050 40,950
29/10/2025 44,000 0.1 (0.23%) 14,600 646.12 0 0 43,900 46,950 40,850
28/10/2025 43,900 -0.1 (-0.23%) 12,200 536.35 0 0 44,000 47,050 40,950
27/10/2025 44,000 0.2 (0.46%) 14,700 644.43 0 0 43,800 46,850 40,750
24/10/2025 43,800 0.45 (1.04%) 20,400 880.75 700,000 29,260 43,350 46,350 40,350
23/10/2025 43,350 -0.4 (-0.91%) 11,800 513.04 2,530,000 105,732 43,750 46,800 40,700
22/10/2025 43,750 0.9 (2.1%) 23,600 1,020.4 20,000 800 42,850 45,800 39,900
21/10/2025 42,850 -2.15 (-4.78%) 88,900 3,848.06 0 0 45,000 48,150 41,850
20/10/2025 45,000 -0.55 (-1.21%) 46,300 2,020.74 0 0 45,550 48,700 42,400
17/10/2025 45,550 2.95 (6.92%) 597,800 25,891.61 22,575,000 903,000 42,600 45,550 39,650
16/10/2025 42,600 -2.9 (-6.37%) 57,900 2,494.29 0 0 45,500 48,650 42,350
15/10/2025 45,500 -0.5 (-1.09%) 25,800 1,179.52 0 0 46,000 49,200 42,800
14/10/2025 46,000 -0.3 (-0.65%) 7,300 336.65 0 0 46,300 49,500 43,100
13/10/2025 46,300 -0.2 (-0.43%) 3,800 175.81 0 0 46,500 49,750 43,250
10/10/2025 46,500 -0.2 (-0.43%) 1,800 83.62 0 0 46,700 49,950 43,450
09/10/2025 46,700 0 (0%) 1,300 60.31 0 0 46,700 49,950 43,450
08/10/2025 46,700 -0.1 (-0.21%) 3,300 153.56 0 0 46,800 50,000 43,550
07/10/2025 46,800 0 (0%) 7,300 340.64 0 0 46,800 50,000 43,550
06/10/2025 46,800 -0.1 (-0.21%) 3,700 172.37 0 0 46,900 50,100 43,650
03/10/2025 46,900 0.1 (0.21%) 13,600 634.52 0 0 46,800 50,000 43,550
02/10/2025 46,800 -0.1 (-0.21%) 4,100 191.47 0 0 46,900 50,100 43,650
01/10/2025 46,900 0 (0%) 1,000 46.9 0 0 46,900 50,100 43,650
30/09/2025 46,900 0.05 (0.11%) 1,200 55.98 0 0 46,850 50,100 43,600
29/09/2025 46,850 -0.05 (-0.11%) 10,300 482.22 0 0 46,900 50,100 43,650
26/09/2025 46,900 0.35 (0.75%) 1,100 51.22 0 0 46,550 49,800 43,300
25/09/2025 46,550 -0.35 (-0.75%) 2,400 112.08 0 0 46,900 50,100 43,650
24/09/2025 46,900 0.05 (0.11%) 300 14.06 0 0 46,850 50,100 43,600
23/09/2025 46,850 0.55 (1.19%) 700 32.49 0 0 46,300 49,500 43,100
22/09/2025 46,300 -0.6 (-1.28%) 900 41.7 0 0 46,900 50,100 43,650
19/09/2025 46,900 0 (0%) 3,100 144.12 0 0 46,900 50,100 43,650
18/09/2025 46,900 0.4 (0.86%) 1,500 69.56 0 0 46,500 49,750 43,250
17/09/2025 46,500 0 (0%) 500 23.25 0 0 46,500 49,750 43,250
16/09/2025 46,500 0 (0%) 66,800 3,106.22 0 0 46,500 49,750 43,250
15/09/2025 46,500 0 (0%) 15,500 721.35 0 0 46,500 49,750 43,250
12/09/2025 46,500 -0.4 (-0.85%) 5,300 246.59 0 0 46,900 50,100 43,650
11/09/2025 46,900 0 (0%) 78,600 3,676.09 0 0 46,900 50,100 43,650
10/09/2025 46,900 0.1 (0.21%) 16,900 785.99 0 0 46,800 50,000 43,550
09/09/2025 46,800 -0.05 (-0.11%) 1,200 56.04 0 0 46,850 50,100 43,600
08/09/2025 46,850 -0.05 (-0.11%) 12,300 568.48 0 0 46,900 50,100 43,650
05/09/2025 46,900 0 (0%) 3,700 173.12 0 0 46,900 50,100 43,650
04/09/2025 46,900 -0.05 (-0.11%) 1,900 89.06 0 0 46,950 50,200 43,700
03/09/2025 46,950 0.15 (0.32%) 2,400 112.5 0 0 46,800 50,000 43,550
29/08/2025 46,800 -0.1 (-0.21%) 1,100 51.49 0 0 46,900 50,100 43,650
28/08/2025 46,900 0 (0%) 2,200 102.97 0 0 46,900 50,100 43,650
27/08/2025 46,900 -0.05 (-0.11%) 1,100 51.19 0 0 46,950 50,200 43,700
26/08/2025 46,950 0 (0%) 600 27.93 0 0 46,950 50,200 43,700
25/08/2025 46,950 0.05 (0.11%) 2,600 121.1 0 0 46,900 50,100 43,650
22/08/2025 46,900 0 (0%) 3,800 177. 0 0 46,900 50,100 43,650
21/08/2025 46,900 0.3 (0.64%) 15,100 703.75 40,000 1,864 46,600 49,850 43,350
20/08/2025 46,600 -0.35 (-0.75%) 9,100 422.84 0 0 46,950 50,200 43,700
19/08/2025 47,950 0 (0%) 2,100 100.45 0 0 47,950 51,300 44,600
18/08/2025 47,950 0 (0%) 11,300 541.17 0 0 47,950 51,300 44,600
15/08/2025 47,950 0.05 (0.1%) 2,500 119.34 0 0 47,900 51,200 44,550
14/08/2025 47,900 0 (0%) 8,200 392.22 0 0 47,900 51,200 44,550
13/08/2025 47,900 0.1 (0.21%) 5,900 282.93 0 0 47,800 51,100 44,500
12/08/2025 47,800 0.15 (0.31%) 1,600 76.27 0 0 47,650 50,900 44,350
11/08/2025 47,650 -0.35 (-0.73%) 9,100 435.46 0 0 48,000 51,300 44,650
08/08/2025 48,000 0.05 (0.1%) 13,600 653.17 0 0 47,950 51,300 44,600
07/08/2025 47,950 0.15 (0.31%) 20,400 973.49 0 0 47,800 51,100 44,500
06/08/2025 47,800 -1 (-2.05%) 10,500 501.04 0 0 48,800 52,200 45,400
05/08/2025 48,800 1.05 (2.2%) 22,600 1,070.69 0 0 47,750 51,000 44,450
04/08/2025 47,750 0.35 (0.74%) 14,900 702.4 0 0 47,400 50,700 44,100
01/08/2025 47,400 0.3 (0.64%) 7,100 333.77 0 0 47,100 50,300 43,850

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
ĐI CHỢ “CHỨNG” TUẦN GIÁP TẾT: SOI CỔ - CHỌN GIÁ TỐT?| CHỨNG AND CHILL
Liên kết nhanh