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 36,000 0 (0%) 1,500 53.66 0 0 36,000 38,500 33,500
12/03/2026 36,000 -0.9 (-2.44%) 2,000 71.57 0 0 36,900 39,450 34,350
11/03/2026 36,900 1.3 (3.65%) 12,400 445.57 0 0 35,600 38,050 33,150
10/03/2026 35,600 2.25 (6.75%) 17,500 620.31 0 0 33,350 35,650 31,050
09/03/2026 33,350 -1.65 (-4.71%) 15,000 501.6 0 0 35,000 37,450 32,550
06/03/2026 35,000 0.2 (0.57%) 18,200 629.62 0 0 34,800 37,200 32,400
05/03/2026 34,800 -0.7 (-1.97%) 7,900 276.71 0 0 35,500 37,950 33,050
04/03/2026 35,500 0 (0%) 15,400 540.94 0 0 35,500 37,950 33,050
03/03/2026 35,500 -0.1 (-0.28%) 25,500 905.13 0 0 35,600 38,050 33,150
02/03/2026 35,600 -0.65 (-1.79%) 67,100 2,407.46 0 0 36,250 38,750 33,750
27/02/2026 36,250 0 (0%) 106,300 3,853.53 0 0 36,250 38,750 33,750
26/02/2026 36,250 -0.65 (-1.76%) 13,800 502.05 0 0 36,900 39,450 34,350
25/02/2026 36,900 0.1 (0.27%) 11,400 419.32 0 0 36,800 39,350 34,250
24/02/2026 36,800 -0.2 (-0.54%) 3,900 144.03 0 0 37,000 39,550 34,450
23/02/2026 37,000 0 (0%) 32,000 1,177.71 0 0 37,000 39,550 34,450
13/02/2026 37,000 0.1 (0.27%) 19,900 734.98 0 0 36,900 39,450 34,350
12/02/2026 36,900 0.1 (0.27%) 10,200 375.07 0 0 36,800 39,350 34,250
11/02/2026 36,800 -0.2 (-0.54%) 45,700 1,670.27 0 0 37,000 39,550 34,450
10/02/2026 37,000 0 (0%) 28,400 1,036.94 0 0 37,000 39,550 34,450
09/02/2026 37,000 0.5 (1.37%) 67,000 2,476.03 0 0 36,500 39,050 33,950
06/02/2026 36,500 -0.45 (-1.22%) 14,000 504.09 0 0 36,950 39,500 34,400
05/02/2026 36,950 0.35 (0.96%) 13,400 492.85 0 0 36,600 39,150 34,050
04/02/2026 36,600 0.4 (1.1%) 10,000 363.04 0 0 36,200 38,700 33,700
03/02/2026 36,200 0.5 (1.4%) 102,100 3,707.02 0 0 35,700 38,150 33,250
02/02/2026 35,700 0 (0%) 11,200 399.95 0 0 35,700 38,150 33,250
30/01/2026 35,700 -0.3 (-0.83%) 1,400 49.99 0 0 36,000 38,500 33,500
29/01/2026 36,000 -0.25 (-0.69%) 10,300 371.85 0 0 36,250 38,750 33,750
28/01/2026 36,250 -0.15 (-0.41%) 17,200 613.59 0 0 36,400 38,900 33,900
27/01/2026 36,400 1.35 (3.85%) 84,700 2,976.11 0 0 35,050 37,500 32,600
26/01/2026 35,050 -0.15 (-0.43%) 26,900 947.74 0 0 35,200 37,650 32,750
23/01/2026 35,200 -1.05 (-2.9%) 46,000 1,626.52 101,387 3,421.81 36,250 38,750 33,750
22/01/2026 36,250 0 (0%) 4,400 158.67 0 0 36,250 38,750 33,750
21/01/2026 36,250 0.35 (0.97%) 18,900 671.05 0 0 35,900 38,400 33,400
20/01/2026 35,900 -0.1 (-0.28%) 39,500 1,406.97 0 0 36,000 38,500 33,500
19/01/2026 36,000 0.5 (1.41%) 20,300 725.59 0 0 35,500 37,950 33,050
16/01/2026 35,500 -0.5 (-1.39%) 23,300 829.12 0 0 36,000 38,500 33,500
15/01/2026 36,000 -0.4 (-1.1%) 28,500 1,020.39 0 0 36,400 38,900 33,900
14/01/2026 36,400 0 (0%) 3,300 120.41 0 0 36,400 38,900 33,900
13/01/2026 36,400 -0.2 (-0.55%) 5,300 193.04 0 0 36,600 39,150 34,050
12/01/2026 36,600 0 (0%) 10,000 361.93 0 0 36,600 39,150 34,050
09/01/2026 36,600 -0.85 (-2.27%) 5,500 201.66 0 0 37,450 40,050 34,850
08/01/2026 37,450 -0.05 (-0.13%) 27,100 991.04 0 0 37,500 40,100 34,900
07/01/2026 37,500 1.15 (3.16%) 31,700 1,185.03 0 0 36,350 38,850 33,850
06/01/2026 36,350 0.9 (2.54%) 217,400 7,701.48 0 0 35,450 37,900 33,000
05/01/2026 35,450 -0.1 (-0.28%) 66,900 2,375.03 0 0 35,550 38,000 33,100
31/12/2025 35,550 0.05 (0.14%) 26,500 939.02 0 0 35,500 37,950 33,050
30/12/2025 35,500 0.1 (0.28%) 32,600 1,156.62 0 0 35,400 37,850 32,950
29/12/2025 35,400 -0.3 (-0.84%) 1,400 50.08 0 0 35,700 38,150 33,250
26/12/2025 35,700 -0.3 (-0.83%) 4,700 166. 0 0 36,000 38,500 33,500
25/12/2025 36,000 0.7 (1.98%) 18,900 673.27 0 0 35,300 37,750 32,850
24/12/2025 35,300 0.25 (0.71%) 148,100 5,140.13 0 0 35,050 37,500 32,600
23/12/2025 35,050 0.05 (0.14%) 28,500 997.66 0 0 35,000 37,450 32,550
22/12/2025 35,000 -0.95 (-2.64%) 138,400 4,830.59 0 0 35,950 38,450 33,450
19/12/2025 35,950 0.55 (1.55%) 17,400 610.75 0 0 35,400 37,850 32,950
18/12/2025 35,400 0.9 (2.61%) 182,200 6,289.96 0 0 34,500 36,900 32,100
17/12/2025 34,500 0.5 (1.47%) 23,200 799.1 0 0 34,000 36,350 31,650
16/12/2025 34,000 -0.1 (-0.29%) 1,400 47.6 0 0 34,100 36,450 31,750
15/12/2025 34,100 0 (0%) 1,500 51.16 0 0 34,100 36,450 31,750
12/12/2025 34,100 -0.5 (-1.45%) 12,100 416.2 0 0 34,600 37,000 32,200
11/12/2025 34,600 0.1 (0.29%) 5,300 185.38 0 0 34,500 36,900 32,100
10/12/2025 34,500 -0.8 (-2.27%) 8,500 293.18 0 0 35,300 37,750 32,850
09/12/2025 35,300 -0.2 (-0.56%) 17,100 600.28 0 0 35,500 37,950 33,050
08/12/2025 35,500 0 (0%) 7,000 245.36 0 0 35,500 37,950 33,050
05/12/2025 35,500 0.5 (1.43%) 137,900 4,785.28 0 0 35,000 37,450 32,550
04/12/2025 35,000 0.5 (1.45%) 110,800 3,829.98 0 0 34,500 36,900 32,100
03/12/2025 34,500 -0.9 (-2.54%) 12,200 420.89 0 0 35,400 37,850 32,950
02/12/2025 35,400 -0.15 (-0.42%) 7,600 262.24 0 0 35,550 38,000 33,100
01/12/2025 35,550 -0.15 (-0.42%) 23,200 809.76 0 0 35,700 38,150 33,250
28/11/2025 35,700 0 (0%) 31,100 1,087.18 0 0 35,700 38,150 33,250
27/11/2025 35,700 0.05 (0.14%) 103,400 3,591.85 0 0 35,650 38,100 33,200
26/11/2025 35,650 -0.05 (-0.14%) 1,100 39.25 0 0 35,700 38,150 33,250
25/11/2025 35,700 -0.05 (-0.14%) 3,200 113.78 0 0 35,750 38,250 33,250
24/11/2025 35,750 0 (0%) 0 0 0 0 35,750 38,250 33,250
21/11/2025 35,750 0.2 (0.56%) 7,400 261.61 0 0 35,550 38,000 33,100
20/11/2025 35,550 -0.2 (-0.56%) 700 24.86 0 0 35,750 38,250 33,250
19/11/2025 35,750 0.45 (1.27%) 2,400 85.69 0 0 35,300 37,750 32,850
18/11/2025 35,300 -0.55 (-1.53%) 5,200 186.37 0 0 35,850 38,350 33,350
17/11/2025 35,850 0.25 (0.7%) 1,500 53.09 0 0 35,600 38,050 33,150
14/11/2025 35,600 0 (0%) 5,200 185.12 0 0 35,600 38,050 33,150
13/11/2025 35,600 0.1 (0.28%) 2,300 81.93 0 0 35,500 37,950 33,050
12/11/2025 35,500 -0.65 (-1.8%) 6,900 248.39 0 0 36,150 38,650 33,650
11/11/2025 36,150 0.65 (1.83%) 2,900 104.69 0 0 35,500 37,950 33,050
10/11/2025 36,800 0 (0%) 43,500 1,609.46 0 0 36,800 39,350 34,250
07/11/2025 36,800 -0.05 (-0.14%) 26,800 986.77 0 0 36,850 39,400 34,300
06/11/2025 36,850 0.5 (1.38%) 4,000 145.69 0 0 36,350 38,850 33,850
05/11/2025 36,350 0 (0%) 6,500 236.21 0 0 36,350 38,850 33,850
04/11/2025 36,350 -0.15 (-0.41%) 10,200 364.6 0 0 36,500 39,050 33,950
03/11/2025 36,500 0.1 (0.27%) 11,000 401.45 0 0 36,400 38,900 33,900
31/10/2025 36,400 0.55 (1.53%) 29,700 1,085.41 0 0 35,850 38,350 33,350
30/10/2025 35,850 0.05 (0.14%) 29,700 1,042.1 0 0 35,800 38,300 33,300
29/10/2025 35,800 0.7 (1.99%) 1,900 68.02 0 0 35,100 37,550 32,650
28/10/2025 35,100 -0.45 (-1.27%) 21,400 752.19 0 0 35,550 38,000 33,100
27/10/2025 35,550 0 (0%) 8,600 307.9 0 0 35,550 38,000 33,100
24/10/2025 35,550 0.35 (0.99%) 400 14.29 0 0 35,200 37,650 32,750
23/10/2025 35,200 -0.35 (-0.98%) 300 10.65 101,387 3,355.91 35,550 38,000 33,100
22/10/2025 35,550 -0.45 (-1.25%) 9,200 324.56 0 0 36,000 38,500 33,500
21/10/2025 36,000 0.45 (1.27%) 14,300 507.08 0 0 35,550 38,000 33,100
20/10/2025 35,550 0.1 (0.28%) 10,100 372.56 0 0 35,450 37,900 33,000
17/10/2025 35,450 -0.05 (-0.14%) 2,400 85.23 73,950 2,625.23 35,500 37,950 33,050
16/10/2025 35,500 0 (0%) 14,200 503.59 0 0 35,500 37,950 33,050
15/10/2025 35,500 -0.4 (-1.11%) 1,400 49.81 0 0 35,900 38,400 33,400
14/10/2025 35,900 -0.1 (-0.28%) 500 17.95 0 0 36,000 38,500 33,500
13/10/2025 36,000 0 (0%) 13,000 467.55 0 0 36,000 38,500 33,500
10/10/2025 36,000 0.2 (0.56%) 1,900 68.43 0 0 35,800 38,300 33,300
09/10/2025 35,800 -0.2 (-0.56%) 2,200 78.65 0 0 36,000 38,500 33,500
08/10/2025 36,000 0 (0%) 700 24.95 0 0 36,000 38,500 33,500
07/10/2025 36,000 0.5 (1.41%) 5,100 183.01 0 0 35,500 37,950 33,050
06/10/2025 35,500 -0.5 (-1.39%) 13,200 468.38 0 0 36,000 38,500 33,500
03/10/2025 36,000 0.4 (1.12%) 4,900 174.72 0 0 35,600 38,050 33,150
02/10/2025 35,600 0.05 (0.14%) 21,200 754.72 0 0 35,550 38,000 33,100
01/10/2025 35,550 -0.25 (-0.7%) 3,800 135.24 0 0 35,800 38,300 33,300
30/09/2025 35,800 0.1 (0.28%) 1,700 60.83 0 0 35,700 38,150 33,250
29/09/2025 35,700 -0.25 (-0.7%) 600 21.45 0 0 35,950 38,450 33,450
26/09/2025 35,950 -0.55 (-1.51%) 9,900 360.27 0 0 36,500 39,050 33,950
25/09/2025 36,500 0.1 (0.27%) 1,900 69.31 0 0 36,400 38,900 33,900
24/09/2025 36,400 0.1 (0.28%) 13,900 509.45 36,800 1,398.4 36,300 38,800 33,800
23/09/2025 36,300 0.5 (1.4%) 9,700 349.63 0 0 35,800 38,300 33,300
22/09/2025 35,800 -0.3 (-0.83%) 4,100 147.69 0 0 36,100 38,600 33,600
19/09/2025 36,100 0.1 (0.28%) 28,100 1,012.69 0 0 36,000 38,500 33,500
18/09/2025 36,000 0 (0%) 6,800 244.79 0 0 36,000 38,500 33,500
17/09/2025 36,000 0 (0%) 4,200 152.07 0 0 36,000 38,500 33,500
16/09/2025 36,000 0 (0%) 8,900 320.2 0 0 36,000 38,500 33,500
15/09/2025 36,000 0 (0%) 20,500 743.32 0 0 36,000 38,500 33,500

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