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
13/03/2026 65,700 0.5 (0.77%) 3,400 222.56 0 0 65,200 69,700 60,700
12/03/2026 65,200 0.7 (1.09%) 8,900 576.42 0 0 64,500 69,000 60,000
11/03/2026 64,500 0.5 (0.78%) 1,200 76.4 0 0 64,000 68,400 59,600
10/03/2026 64,000 2.9 (4.75%) 3,800 241.11 0 0 61,100 65,300 56,900
09/03/2026 61,100 -4.5 (-6.86%) 25,200 1,552.8 0 0 65,600 70,100 61,100
06/03/2026 65,600 -0.2 (-0.3%) 500 32.8 0 0 65,800 70,400 61,200
05/03/2026 65,800 0 (0%) 3,700 244.44 0 0 65,800 70,400 61,200
04/03/2026 65,800 -0.7 (-1.05%) 6,000 393.42 0 0 66,500 71,100 61,900
03/03/2026 66,500 0 (0%) 8,900 591.89 0 0 66,500 71,100 61,900
02/03/2026 66,500 0 (0%) 14,900 994.1 0 0 66,500 71,100 61,900
27/02/2026 66,500 0 (0%) 13,600 904.5 0 0 66,500 71,100 61,900
26/02/2026 66,500 1.5 (2.31%) 6,800 444.51 0 0 65,000 69,500 60,500
25/02/2026 65,000 0.2 (0.31%) 3,600 233.22 0 0 64,800 69,300 60,300
24/02/2026 64,800 0.9 (1.41%) 3,000 194.41 0 0 63,900 68,300 59,500
23/02/2026 63,900 0.9 (1.43%) 7,500 478.62 0 0 63,000 67,400 58,600
13/02/2026 63,000 0 (0%) 4,400 276.09 0 0 63,000 67,400 58,600
12/02/2026 63,000 0.5 (0.8%) 4,200 264 0 0 62,500 66,800 58,200
11/02/2026 62,500 0 (0%) 4,200 262.53 0 0 62,500 66,800 58,200
10/02/2026 62,500 -0.4 (-0.64%) 2,400 150.78 0 0 62,900 67,300 58,500
09/02/2026 62,900 0.2 (0.32%) 2,900 184.23 0 0 62,700 67,000 58,400
06/02/2026 62,700 0 (0%) 9,800 614.9 0 0 62,700 67,000 58,400
05/02/2026 62,700 0.5 (0.8%) 3,600 228.19 0 0 62,200 66,500 57,900
04/02/2026 62,200 -0.8 (-1.27%) 16,100 1,009.85 0 0 63,000 67,400 58,600
03/02/2026 63,000 -0.4 (-0.63%) 12,900 816.36 0 0 63,400 67,800 59,000
02/02/2026 63,400 -0.7 (-1.09%) 14,000 890.86 0 0 64,100 68,500 59,700
30/01/2026 64,100 0.5 (0.79%) 6,100 391.43 0 0 63,600 68,000 59,200
29/01/2026 63,600 -0.5 (-0.78%) 9,700 626.18 0 0 64,100 68,500 59,700
28/01/2026 64,100 -0.9 (-1.38%) 13,100 843.31 0 0 65,000 69,500 60,500
27/01/2026 65,000 -4.8 (-6.88%) 69,000 4,521.74 0 0 69,800 74,600 65,000
26/01/2026 69,800 -1.2 (-1.69%) 1,400 98.5 0 0 71,000 75,900 66,100
23/01/2026 71,000 0.5 (0.71%) 4,100 290.73 0 0 70,500 75,400 65,600
22/01/2026 70,500 2.2 (3.22%) 8,200 579.77 0 0 68,300 73,000 63,600
21/01/2026 68,300 0.6 (0.89%) 12,100 830.77 0 0 67,700 72,400 63,000
20/01/2026 67,700 -0.2 (-0.29%) 4,700 318.52 0 0 67,900 72,600 63,200
19/01/2026 67,900 0.1 (0.15%) 7,800 529.25 0 0 67,800 72,500 63,100
16/01/2026 67,800 -0.2 (-0.29%) 8,200 557.54 0 0 68,000 72,700 63,300
15/01/2026 68,000 0 (0%) 4,300 291.74 0 0 68,000 72,700 63,300
14/01/2026 68,000 -0.4 (-0.58%) 22,200 1,512.9 0 0 68,400 73,100 63,700
13/01/2026 68,400 -0.7 (-1.01%) 10,700 734.9 0 0 69,100 73,900 64,300
12/01/2026 69,100 0.8 (1.17%) 10,200 702.18 0 0 68,300 73,000 63,600
09/01/2026 68,300 0.3 (0.44%) 19,200 1,304.84 0 0 68,000 72,700 63,300
08/01/2026 68,000 -0.1 (-0.15%) 6,500 442.56 0 0 68,100 72,800 63,400
07/01/2026 68,100 -1.4 (-2.01%) 8,800 606.87 0 0 69,500 74,300 64,700
06/01/2026 69,500 -0.5 (-0.71%) 7,700 532.61 0 0 70,000 74,900 65,100
05/01/2026 70,000 0 (0%) 4,000 280.86 0 0 70,000 74,900 65,100
31/12/2025 70,000 -0.1 (-0.14%) 4,400 311.28 0 0 70,100 75,000 65,200
30/12/2025 70,100 2.2 (3.24%) 11,500 798.16 0 0 67,900 72,600 63,200
29/12/2025 67,900 0.4 (0.59%) 2,700 183.04 0 0 67,500 72,200 62,800
26/12/2025 67,500 0.1 (0.15%) 4,800 324.1 0 0 67,400 72,100 62,700
25/12/2025 67,400 -0.6 (-0.88%) 4,300 290.19 0 0 68,000 72,700 63,300
24/12/2025 68,000 0.7 (1.04%) 3,400 229.64 0 0 67,300 72,000 62,600
23/12/2025 67,300 -0.6 (-0.88%) 14,100 954.84 38,500 2,618 67,900 72,600 63,200
22/12/2025 67,900 -0.1 (-0.15%) 5,500 374.13 0 0 68,000 72,700 63,300
19/12/2025 68,000 -0.7 (-1.02%) 3,300 225.27 0 0 68,700 73,500 63,900
18/12/2025 68,700 0.9 (1.33%) 6,600 450.21 0 0 67,800 72,500 63,100
17/12/2025 67,800 0 (0%) 3,700 249.51 0 0 67,800 72,500 63,100
16/12/2025 67,800 1.2 (1.8%) 3,200 214.13 0 0 66,600 71,200 62,000
15/12/2025 66,600 -0.2 (-0.3%) 6,200 411.06 0 0 66,800 71,400 62,200
12/12/2025 66,800 -1.5 (-2.2%) 40,000 2,689.33 0 0 68,300 73,000 63,600
11/12/2025 68,300 -1 (-1.44%) 11,900 818.09 0 0 69,300 74,100 64,500
10/12/2025 69,300 -0.4 (-0.57%) 3,600 250.35 0 0 69,700 74,500 64,900
09/12/2025 69,700 -0.2 (-0.29%) 6,600 460.81 0 0 69,900 74,700 65,100
08/12/2025 69,900 -2.1 (-2.92%) 10,300 725.32 0 0 72,000 77,000 67,000
05/12/2025 72,000 -0.5 (-0.69%) 8,700 626.09 0 0 72,500 77,500 67,500
04/12/2025 72,500 0.3 (0.42%) 2,800 202.49 0 0 72,200 77,200 67,200
03/12/2025 72,200 0.1 (0.14%) 2,300 164.5 0 0 72,100 77,100 67,100
02/12/2025 72,100 0 (0%) 4,500 326.16 0 0 72,100 77,100 67,100
01/12/2025 72,100 -0.5 (-0.69%) 6,800 490.61 0 0 72,600 77,600 67,600
28/11/2025 72,600 -0.2 (-0.27%) 8,300 603.71 0 0 72,800 77,800 67,800
27/11/2025 72,800 0.8 (1.11%) 4,400 317.28 0 0 72,000 77,000 67,000
26/11/2025 72,000 -0.6 (-0.83%) 5,000 361.8 0 0 72,600 77,600 67,600
25/11/2025 72,600 -0.2 (-0.27%) 1,300 94.26 0 0 72,800 77,800 67,800
24/11/2025 72,800 -0.2 (-0.27%) 700 50.33 0 0 73,000 78,100 67,900
21/11/2025 73,000 0.8 (1.11%) 14,100 1,028.81 0 0 72,200 77,200 67,200
20/11/2025 72,200 0.2 (0.28%) 4,900 353.14 0 0 72,000 77,000 67,000
19/11/2025 72,000 1.6 (2.27%) 9,400 671.68 0 0 70,400 75,300 65,500
18/11/2025 70,400 0.2 (0.28%) 7,700 541.23 0 0 70,200 75,100 65,300
17/11/2025 70,200 0.7 (1.01%) 8,100 583.71 0 0 69,500 74,300 64,700
14/11/2025 69,500 0.2 (0.29%) 4,500 311.74 0 0 69,300 74,100 64,500
13/11/2025 69,300 0 (0%) 6,500 449.61 0 0 69,300 74,100 64,500
12/11/2025 69,300 0.3 (0.43%) 2,000 138.65 0 0 69,000 73,800 64,200
11/11/2025 69,000 0.5 (0.73%) 5,800 399.28 0 0 68,500 73,200 63,800
10/11/2025 68,500 -0.5 (-0.72%) 4,400 302.69 0 0 69,000 73,800 64,200
07/11/2025 69,000 -0.5 (-0.72%) 9,700 665.9 0 0 69,500 74,300 64,700
06/11/2025 69,500 -0.4 (-0.57%) 3,200 221.85 0 0 69,900 74,700 65,100
05/11/2025 69,900 0.7 (1.01%) 1,100 76.65 0 0 69,200 74,000 64,400
04/11/2025 69,200 -1.5 (-2.12%) 20,300 1,389.87 0 0 70,700 75,600 65,800
03/11/2025 70,700 -0.6 (-0.84%) 22,000 1,581.71 0 0 71,300 76,200 66,400
31/10/2025 71,300 0.6 (0.85%) 25,300 1,801.59 0 0 70,700 75,600 65,800
30/10/2025 70,700 -2.9 (-3.94%) 26,400 1,899.43 0 0 73,600 78,700 68,500
29/10/2025 73,600 0.5 (0.68%) 18,500 1,380.1 0 0 73,100 78,200 68,000
28/10/2025 73,100 4.7 (6.87%) 33,800 2,462.03 0 0 68,400 73,100 63,700
27/10/2025 68,400 4.4 (6.88%) 11,500 786.6 0 0 64,000 68,400 59,600
24/10/2025 64,000 -0.8 (-1.23%) 1,800 115.08 0 0 64,800 69,300 60,300
23/10/2025 64,800 1 (1.57%) 2,400 155.34 0 0 63,800 68,200 59,400
22/10/2025 63,800 0.8 (1.27%) 6,200 398.97 0 0 63,000 67,400 58,600
21/10/2025 63,000 2.2 (3.62%) 2,900 186.43 0 0 60,800 65,000 56,600
20/10/2025 60,800 -4.2 (-6.46%) 9,300 588.59 0 0 65,000 69,500 60,500
17/10/2025 65,000 0 (0%) 17,900 1,166.9 0 0 65,000 69,500 60,500
16/10/2025 65,000 1.8 (2.85%) 12,700 816.57 0 0 63,200 67,600 58,800
15/10/2025 63,200 -0.6 (-0.94%) 14,300 903.11 0 0 63,800 68,200 59,400
14/10/2025 63,800 0 (0%) 10,300 665.84 0 0 63,800 68,200 59,400
13/10/2025 63,800 0.1 (0.16%) 3,900 247.39 0 0 63,700 68,100 59,300
10/10/2025 63,700 -0.9 (-1.39%) 17,400 1,109.72 0 0 64,600 69,100 60,100
09/10/2025 64,600 -0.4 (-0.62%) 9,100 588.37 0 0 65,000 69,500 60,500
08/10/2025 65,000 0 (0%) 4,800 312.33 0 0 65,000 69,500 60,500
07/10/2025 65,000 -0.7 (-1.07%) 14,000 908.76 0 0 65,700 70,200 61,200
06/10/2025 65,700 1.3 (2.02%) 9,300 607 0 0 64,400 68,900 59,900
03/10/2025 64,400 -1.9 (-2.87%) 22,300 1,431.5 0 0 66,300 70,900 61,700
02/10/2025 66,300 -1.2 (-1.78%) 16,100 1,075.16 0 0 67,500 72,200 62,800
01/10/2025 67,500 -1.3 (-1.89%) 16,200 1,112.95 0 0 68,800 73,600 64,000
30/09/2025 68,800 -3.1 (-4.31%) 14,400 1,001.7 0 0 71,900 76,900 66,900
29/09/2025 71,900 -0.2 (-0.28%) 16,800 1,213.13 0 0 72,100 77,100 67,100
26/09/2025 72,100 0.2 (0.28%) 5,900 423.77 0 0 71,900 76,900 66,900
25/09/2025 71,900 -0.5 (-0.69%) 3,400 243.29 0 0 72,400 77,400 67,400
24/09/2025 72,400 0 (0%) 7,200 521.68 0 0 72,400 77,400 67,400
23/09/2025 72,400 0 (0%) 2,900 209.96 0 0 72,400 77,400 67,400
22/09/2025 72,400 -1.2 (-1.63%) 31,600 2,313.12 0 0 73,600 78,700 68,500
19/09/2025 73,600 0.3 (0.41%) 15,300 1,132.17 0 0 73,300 78,400 68,200
18/09/2025 73,300 0.4 (0.55%) 12,600 918.41 0 0 72,900 78,000 67,800
17/09/2025 72,900 -0.6 (-0.82%) 22,200 1,617.46 0 0 73,500 78,600 68,400
16/09/2025 73,500 -0.4 (-0.54%) 13,700 1,012.35 0 0 73,900 79,000 68,800
15/09/2025 73,900 4.7 (6.79%) 97,300 7,155.32 0 0 69,200 74,000 64,400

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
XUNG ĐỘT TRUNG ĐÔNG: GIẢI MÃ BIẾN SỐ TÁC ĐỘNG ĐẾN THỊ TRƯỜNG! |CHỨNG AND CHILL
Liên kết nhanh