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 9,450 0.07 (0.75%) 15,200 143.9 0 0 9,380 10,000 8,730
12/03/2026 9,380 0.52 (5.87%) 4,400 39.45 0 0 8,860 9,480 8,240
11/03/2026 8,860 -0.52 (-5.54%) 500 4.43 0 0 9,380 10,000 8,730
10/03/2026 9,380 0 (0%) 600 5.63 0 0 9,380 10,000 8,730
09/03/2026 9,380 -0.42 (-4.29%) 8,800 84.09 1,000,000 10,000 9,800 10,450 9,120
06/03/2026 9,800 0.3 (3.16%) 88,900 856.3 0 0 9,500 10,150 8,840
05/03/2026 9,500 0.51 (5.67%) 73,000 694.67 0 0 8,990 9,610 8,370
04/03/2026 8,990 0.58 (6.9%) 40,100 355.69 0 0 8,410 8,990 7,830
03/03/2026 8,410 -0.48 (-5.4%) 20,800 186.38 0 0 8,890 9,510 8,270
02/03/2026 8,890 -0.01 (-0.11%) 1,900 16.16 0 0 8,900 9,520 8,280
27/02/2026 8,900 0.1 (1.14%) 300 2.71 0 0 8,800 9,410 8,190
26/02/2026 8,800 0 (0%) 100 0.88 0 0 8,800 9,410 8,190
25/02/2026 8,800 -0.18 (-2.%) 1,200 10.46 0 0 8,980 9,600 8,360
24/02/2026 8,980 -0.02 (-0.22%) 9,700 87.3 0 0 9,000 9,630 8,370
23/02/2026 9,000 0 (0%) 600 5.4 0 0 9,000 9,630 8,370
13/02/2026 9,000 0 (0%) 1,200 10.59 0 0 9,000 9,630 8,370
12/02/2026 9,000 0 (0%) 1,100 9.87 0 0 9,000 9,630 8,370
11/02/2026 9,000 0.1 (1.12%) 3,100 27.24 0 0 8,900 9,520 8,280
10/02/2026 8,900 -0.01 (-0.11%) 1,000 8.49 0 0 8,910 9,530 8,290
09/02/2026 8,910 0 (0%) 3,600 33.39 0 0 8,910 9,530 8,290
06/02/2026 8,910 0.21 (2.41%) 6,000 53.97 0 0 8,700 9,300 8,100
05/02/2026 8,700 -0.1 (-1.14%) 17,100 145.59 0 0 8,800 9,410 8,190
04/02/2026 8,800 0.13 (1.5%) 11,700 101.95 0 0 8,670 9,270 8,070
03/02/2026 8,670 0 (0%) 0 0 0 0 8,670 9,270 8,070
02/02/2026 8,670 0.01 (0.12%) 1,100 9.54 0 0 8,660 9,260 8,060
30/01/2026 8,660 0 (0%) 1,100 9.57 0 0 8,660 9,260 8,060
29/01/2026 8,660 -0.53 (-5.77%) 900 7.79 0 0 9,190 9,830 8,550
28/01/2026 9,190 0.16 (1.77%) 1,100 10.14 0 0 9,030 9,660 8,400
27/01/2026 9,030 0.03 (0.33%) 6,800 59.47 0 0 9,000 9,630 8,370
26/01/2026 9,000 0.1 (1.12%) 7,300 61.9 0 0 8,900 9,520 8,280
23/01/2026 8,900 -0.35 (-3.78%) 4,000 35.6 0 0 9,250 9,890 8,610
22/01/2026 9,250 -0.15 (-1.6%) 300 2.78 0 0 9,400 10,050 8,750
21/01/2026 9,400 0 (0%) 3,000 28.2 1,000,000 10,000 9,400 10,050 8,750
20/01/2026 9,400 0.4 (4.44%) 12,500 115.8 0 0 9,000 9,630 8,370
19/01/2026 9,000 -0.2 (-2.17%) 1,500 13.53 0 0 9,200 9,840 8,560
16/01/2026 9,200 -0.04 (-0.43%) 1,700 15.75 0 0 9,240 9,880 8,600
15/01/2026 9,240 -0.1 (-1.07%) 1,100 10.23 0 0 9,340 9,990 8,690
14/01/2026 9,340 0.09 (0.97%) 600 5.61 0 0 9,250 9,890 8,610
13/01/2026 9,250 0.05 (0.54%) 900 8.16 0 0 9,200 9,840 8,560
12/01/2026 9,200 0 (0%) 2,200 20.16 0 0 9,200 9,840 8,560
09/01/2026 9,200 0.1 (1.1%) 1,000 9.16 0 0 9,100 9,730 8,470
08/01/2026 9,100 0 (0%) 1,000 9.1 0 0 9,100 9,730 8,470
07/01/2026 9,100 0.49 (5.69%) 3,000 27.09 0 0 8,610 9,210 8,010
06/01/2026 8,610 -0.39 (-4.33%) 2,000 17.51 0 0 9,000 9,630 8,370
05/01/2026 9,000 0.4 (4.65%) 8,400 74.02 0 0 8,600 9,200 8,000
31/12/2025 8,600 -0.38 (-4.23%) 700 5.99 0 0 8,980 9,600 8,360
30/12/2025 8,980 -0.01 (-0.11%) 400 3.47 0 0 8,990 9,610 8,370
29/12/2025 8,990 -0.01 (-0.11%) 1,400 12.31 0 0 9,000 9,630 8,370
26/12/2025 9,000 0.01 (0.11%) 1,700 15.09 0 0 8,990 9,610 8,370
25/12/2025 8,990 -0.05 (-0.55%) 2,900 25.89 0 0 9,040 9,670 8,410
24/12/2025 9,040 0.04 (0.44%) 1,900 16.08 0 0 9,000 9,630 8,370
23/12/2025 9,000 0 (0%) 500 4.33 0 0 9,000 9,630 8,370
22/12/2025 9,000 0 (0%) 5,300 46.58 0 0 9,000 9,630 8,370
19/12/2025 9,000 0.1 (1.12%) 2,200 19.92 0 0 8,900 9,520 8,280
18/12/2025 8,900 0.1 (1.14%) 400 3.6 0 0 8,800 9,410 8,190
17/12/2025 8,800 -0.2 (-2.22%) 200 1.78 0 0 9,000 9,630 8,370
16/12/2025 9,000 0.1 (1.12%) 7,600 67.75 0 0 8,900 9,520 8,280
15/12/2025 8,900 -0.35 (-3.78%) 2,100 18.71 0 0 9,250 9,890 8,610
12/12/2025 9,250 -0.15 (-1.6%) 800 7.41 0 0 9,400 10,050 8,750
11/12/2025 9,400 -0.18 (-1.88%) 6,200 56.42 0 0 9,580 10,250 8,910
10/12/2025 9,580 0.04 (0.42%) 6,500 58.48 0 0 9,540 10,200 8,880
09/12/2025 9,540 -0.16 (-1.65%) 6,000 54.36 0 0 9,700 10,350 9,030
08/12/2025 9,700 0 (0%) 100 0.97 0 0 9,700 10,350 9,030
05/12/2025 9,700 0.45 (4.86%) 2,300 22.05 0 0 9,250 9,890 8,610
04/12/2025 9,250 0 (0%) 500 4.63 0 0 9,250 9,890 8,610
03/12/2025 9,250 0.25 (2.78%) 5,300 47.21 0 0 9,000 9,630 8,370
02/12/2025 9,000 -0.24 (-2.6%) 300 2.68 0 0 9,240 9,880 8,600
01/12/2025 9,240 0.34 (3.82%) 500 4.6 0 0 8,900 9,520 8,280
28/11/2025 8,900 -0.38 (-4.09%) 1,000 8.91 0 0 9,280 9,920 8,640
27/11/2025 9,280 0 (0%) 300 2.78 0 0 9,280 9,920 8,640
26/11/2025 9,280 0.28 (3.11%) 100 0.93 0 0 9,000 9,630 8,370
25/11/2025 9,000 -0.29 (-3.12%) 11,100 98.96 0 0 9,290 9,940 8,640
24/11/2025 9,290 0 (0%) 400 3.67 0 0 9,290 9,940 8,640
21/11/2025 9,290 0 (0%) 0 0 0 0 9,290 9,940 8,640
20/11/2025 9,290 0.11 (1.2%) 2,800 25.67 0 0 9,180 9,820 8,540
19/11/2025 9,180 0.05 (0.55%) 5,100 46.82 0 0 9,130 9,760 8,500
18/11/2025 9,130 -0.17 (-1.83%) 1,600 14.48 0 0 9,300 9,950 8,650
17/11/2025 9,300 0.28 (3.1%) 100 0.93 0 0 9,020 9,650 8,390
14/11/2025 9,020 0 (0%) 500 4.54 0 0 9,020 9,650 8,390
13/11/2025 9,020 0.02 (0.22%) 600 5.41 0 0 9,000 9,630 8,370
12/11/2025 9,000 -0.2 (-2.17%) 400 3.63 0 0 9,200 9,840 8,560
11/11/2025 9,200 -0.08 (-0.86%) 400 3.63 0 0 9,280 9,920 8,640
10/11/2025 9,280 0.38 (4.27%) 2,500 22.33 0 0 8,900 9,520 8,280
07/11/2025 8,900 -0.15 (-1.66%) 2,600 23.21 0 0 9,050 9,680 8,420
06/11/2025 9,050 -0.05 (-0.55%) 2,900 26.33 0 0 9,100 9,730 8,470
05/11/2025 9,100 -0.19 (-2.05%) 100 0.91 0 0 9,290 9,940 8,640
04/11/2025 9,290 0 (0%) 0 0 0 0 9,290 9,940 8,640
03/11/2025 9,290 0.19 (2.09%) 4,700 43.4 0 0 9,100 9,730 8,470
31/10/2025 9,100 -0.05 (-0.55%) 7,300 65.05 0 0 9,150 9,790 8,510
30/10/2025 9,150 0.15 (1.67%) 5,500 49.23 0 0 9,000 9,630 8,370
29/10/2025 9,000 -0.05 (-0.55%) 1,600 14.41 0 0 9,050 9,680 8,420
28/10/2025 9,050 0.05 (0.56%) 1,400 12.61 0 0 9,000 9,630 8,370
27/10/2025 9,000 0.29 (3.33%) 15,000 134.44 0 0 8,710 9,310 8,110
24/10/2025 8,710 -0.19 (-2.13%) 3,000 26.58 0 0 8,900 9,520 8,280
23/10/2025 8,900 -0.05 (-0.56%) 3,600 32.44 0 0 8,950 9,570 8,330
22/10/2025 8,950 -0.05 (-0.56%) 10,200 91.29 0 0 9,000 9,630 8,370
21/10/2025 9,000 -0.15 (-1.64%) 900 8.18 0 0 9,150 9,790 8,510
20/10/2025 9,150 -0.22 (-2.35%) 22,300 202.32 0 0 9,370 10,000 8,720
17/10/2025 9,370 0.22 (2.4%) 5,500 49.76 0 0 9,150 9,790 8,510
16/10/2025 9,150 -0.33 (-3.48%) 2,200 20.13 0 0 9,480 10,100 8,820
15/10/2025 9,480 0.11 (1.17%) 3,500 32.69 0 0 9,370 10,000 8,720
14/10/2025 9,370 -0.01 (-0.11%) 1,900 17.72 0 0 9,380 10,000 8,730
13/10/2025 9,380 -0.04 (-0.42%) 1,600 14.97 0 0 9,420 10,050 8,770
10/10/2025 9,420 0.01 (0.11%) 5,400 49.63 0 0 9,410 10,050 8,760
09/10/2025 9,410 0.31 (3.41%) 6,500 59.61 0 0 9,100 9,730 8,470
08/10/2025 9,100 -0.39 (-4.11%) 8,600 79.51 0 0 9,490 10,150 8,830
07/10/2025 9,490 0 (0%) 1,400 13.17 0 0 9,490 10,150 8,830
06/10/2025 9,490 -0.01 (-0.11%) 7,300 68.92 0 0 9,500 10,150 8,840
03/10/2025 9,500 0.06 (0.64%) 6,000 55.59 0 0 9,440 10,100 8,780
02/10/2025 9,440 0.19 (2.05%) 5,500 50.94 0 0 9,250 9,890 8,610
01/10/2025 9,250 -0.2 (-2.12%) 1,900 17.69 0 0 9,450 10,100 8,790
30/09/2025 9,450 -0.02 (-0.21%) 2,700 25.53 0 0 9,470 10,100 8,810
29/09/2025 9,470 0.24 (2.6%) 1,500 14.04 0 0 9,230 9,870 8,590
26/09/2025 9,230 -0.23 (-2.43%) 3,600 33.15 0 0 9,460 10,100 8,800
25/09/2025 9,460 0.26 (2.83%) 1,600 15.07 0 0 9,200 9,840 8,560
24/09/2025 9,200 -0.25 (-2.65%) 2,000 18.5 0 0 9,450 10,100 8,790
23/09/2025 9,450 0.15 (1.61%) 8,500 80.74 0 0 9,300 9,950 8,650
22/09/2025 9,300 0.18 (1.97%) 15,500 144.36 0 0 9,120 9,750 8,490
19/09/2025 9,120 -0.38 (-4%) 14,200 127.28 0 0 9,500 10,150 8,840
18/09/2025 9,500 0.39 (4.28%) 8,200 76.63 0 0 9,110 9,740 8,480
17/09/2025 9,110 -0.34 (-3.6%) 52,300 476.56 0 0 9,450 10,100 8,790
16/09/2025 9,450 0 (0%) 3,800 35.91 0 0 9,450 10,100 8,790
15/09/2025 9,450 0 (0%) 100 0.95 0 0 9,450 10,100 8,790

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