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 40,100 -0.4 (-0.99%) 600 24.13 0 0 40,500 44,500 36,500
12/03/2026 40,500 0.5 (1.25%) 5,000 202.5 0 0 40,000 44,000 36,000
11/03/2026 40,000 0 (0%) 1,000 40.4 0 0 40,000 44,000 36,000
10/03/2026 40,000 0 (0%) 0 0 0 0 40,000 44,000 36,000
09/03/2026 40,000 0 (0%) 2,400 95 0 0 40,000 44,000 36,000
06/03/2026 40,000 0 (0%) 500 20 0 0 40,000 44,000 36,000
05/03/2026 40,000 0 (0%) 500 20 0 0 40,000 44,000 36,000
04/03/2026 40,000 1 (2.56%) 1,101 43.96 0 0 39,000 42,900 35,100
03/03/2026 39,000 0 (0%) 2 0.08 0 0 39,000 42,900 35,100
02/03/2026 39,000 -3 (-7.14%) 220 8.62 0 0 42,000 46,200 37,800
27/02/2026 42,000 0 (0%) 11 0.46 0 0 42,000 46,200 37,800
26/02/2026 42,000 0.1 (0.24%) 2,101 88.15 0 0 41,900 46,000 37,800
25/02/2026 41,900 0 (0%) 1 0.04 0 0 41,900 46,000 37,800
24/02/2026 41,900 0.9 (2.2%) 102 4.27 0 0 41,000 45,100 36,900
23/02/2026 41,000 0 (0%) 701 28.74 0 0 41,000 45,100 36,900
13/02/2026 41,000 0 (0%) 5 0.21 0 0 41,000 45,100 36,900
12/02/2026 41,000 0 (0%) 17 0.7 0 0 41,000 45,100 36,900
11/02/2026 41,000 0 (0%) 4 0.16 0 0 41,000 45,100 36,900
10/02/2026 41,000 0 (0%) 100 4.1 0 0 41,000 45,100 36,900
09/02/2026 41,000 0 (0%) 349 14.16 0 0 41,000 45,100 36,900
06/02/2026 41,000 0 (0%) 1,517 62.2 0 0 41,000 45,100 36,900
05/02/2026 41,000 0 (0%) 200 8.2 0 0 41,000 45,100 36,900
04/02/2026 41,000 0 (0%) 4,631 189.87 0 0 41,000 45,100 36,900
03/02/2026 41,000 0 (0%) 300 12.3 0 0 41,000 45,100 36,900
02/02/2026 41,000 0 (0%) 450 18.45 0 0 41,000 45,100 36,900
30/01/2026 41,000 0 (0%) 2,914 119.47 0 0 41,000 45,100 36,900
29/01/2026 41,000 0 (0%) 3,652 148.83 0 0 41,000 45,100 36,900
28/01/2026 41,000 0.5 (1.23%) 12,701 520.46 0 0 40,500 44,500 36,500
27/01/2026 40,500 0 (0%) 951 38.27 0 0 40,500 44,500 36,500
26/01/2026 40,500 -0.2 (-0.49%) 1,001 40.43 0 0 40,700 44,700 36,700
23/01/2026 40,700 1.5 (3.83%) 3,300 132.6 0 0 39,200 43,100 35,300
22/01/2026 39,200 -0.4 (-1.01%) 300 11.76 0 0 39,600 43,500 35,700
21/01/2026 39,600 0.9 (2.33%) 3,600 141.47 0 0 38,700 42,500 34,900
20/01/2026 38,700 -1.3 (-3.25%) 3,054 119.53 0 0 40,000 44,000 36,000
19/01/2026 40,000 -0.9 (-2.2%) 3,122 125.78 0 0 40,900 44,900 36,900
16/01/2026 40,900 -0.5 (-1.21%) 600 24.63 0 0 41,400 45,500 37,300
15/01/2026 41,400 0 (0%) 1,103 45.57 0 0 41,400 45,500 37,300
14/01/2026 41,400 0 (0%) 324 13.41 0 0 41,400 45,500 37,300
13/01/2026 41,400 0 (0%) 200 8.28 0 0 41,400 45,500 37,300
12/01/2026 41,400 -0.1 (-0.24%) 1,301 53.85 0 0 41,500 45,600 37,400
09/01/2026 41,500 0 (0%) 61 2.53 200 8.3 41,500 45,600 37,400
08/01/2026 41,500 0.1 (0.24%) 501 20.75 0 0 41,400 45,500 37,300
07/01/2026 41,400 0 (0%) 10 0.37 0 0 41,400 45,500 37,300
06/01/2026 41,400 0 (0%) 100 4.14 0 0 41,400 45,500 37,300
05/01/2026 41,400 0.1 (0.24%) 500 20.69 0 0 41,300 45,400 37,200
31/12/2025 41,300 0 (0%) 300 12.39 0 0 41,300 45,400 37,200
30/12/2025 41,300 -0.1 (-0.24%) 900 37.18 0 0 41,400 45,500 37,300
29/12/2025 41,400 -0.1 (-0.24%) 400 16.56 0 0 41,500 45,600 37,400
26/12/2025 41,500 0 (0%) 0 0 0 0 41,500 45,600 37,400
25/12/2025 41,500 -0.4 (-0.95%) 300 12.45 0 0 41,900 46,000 37,800
24/12/2025 41,900 0 (0%) 0 0 0 0 41,900 46,000 37,800
23/12/2025 41,900 0.9 (2.2%) 2,139 87.23 0 0 41,000 45,100 36,900
22/12/2025 41,000 0 (0%) 500 20.5 0 0 41,000 45,100 36,900
19/12/2025 41,000 0 (0%) 307 12.59 0 0 41,000 45,100 36,900
18/12/2025 41,000 0 (0%) 100 4.1 0 0 41,000 45,100 36,900
17/12/2025 41,000 0.1 (0.24%) 400 16.4 0 0 40,900 44,900 36,900
16/12/2025 40,900 0 (0%) 0 0 0 0 40,900 44,900 36,900
15/12/2025 40,900 0 (0%) 1 0.04 0 0 40,900 44,900 36,900
12/12/2025 42,100 0 (0%) 1,002 42.18 0 0 42,100 46,300 37,900
11/12/2025 42,100 -1.3 (-3.%) 2,003 84.67 0 0 43,400 47,700 39,100
10/12/2025 43,400 0 (0%) 0 0 0 0 43,400 47,700 39,100
09/12/2025 43,400 0.1 (0.23%) 1,200 52.01 0 0 43,300 47,600 39,000
08/12/2025 43,300 0.2 (0.46%) 6,000 259.02 0 0 43,100 47,400 38,800
05/12/2025 43,100 0 (0%) 400 17.24 0 0 43,100 47,400 38,800
04/12/2025 43,100 0.3 (0.7%) 2,602 111.55 0 0 42,800 47,000 38,600
03/12/2025 42,800 0.8 (1.9%) 3,209 135.67 0 0 42,000 46,200 37,800
02/12/2025 42,000 0.2 (0.48%) 10,200 428.3 0 0 41,800 45,900 37,700
01/12/2025 41,800 0 (0%) 200 8.36 0 0 41,800 45,900 37,700
28/11/2025 41,800 0 (0%) 1,700 71.04 0 0 41,800 45,900 37,700
27/11/2025 41,800 0.8 (1.95%) 9,002 384.39 20,000 800 41,000 45,100 36,900
26/11/2025 41,000 0.4 (0.99%) 3,844 157.53 0 0 40,600 44,600 36,600
25/11/2025 40,600 -0.3 (-0.73%) 600 24.44 0 0 40,900 44,900 36,900
24/11/2025 40,900 0.8 (2.%) 1,700 68.39 0 0 40,100 44,100 36,100
21/11/2025 40,100 -0.8 (-1.96%) 1,600 64.34 0 0 40,900 44,900 36,900
20/11/2025 40,900 0.9 (2.25%) 12,500 504.79 0 0 40,000 44,000 36,000
19/11/2025 40,000 0 (0%) 18,500 740 0 0 40,000 44,000 36,000
18/11/2025 40,000 -0.1 (-0.25%) 500 20 0 0 40,100 44,100 36,100
17/11/2025 40,100 0 (0%) 2,900 116.14 0 0 40,100 44,100 36,100
14/11/2025 40,100 0 (0%) 1,100 44.11 0 0 40,100 44,100 36,100
13/11/2025 40,100 0 (0%) 401 16.05 0 0 40,100 44,100 36,100
12/11/2025 40,100 0 (0%) 5,700 228.57 0 0 40,100 44,100 36,100
11/11/2025 40,100 0.1 (0.25%) 1,000 40.05 0 0 40,000 44,000 36,000
10/11/2025 40,000 -0.1 (-0.25%) 709 28.4 0 0 40,100 44,100 36,100
07/11/2025 40,100 0 (0%) 100 4.01 0 0 40,100 44,100 36,100
06/11/2025 40,100 0 (0%) 1 0.04 0 0 40,100 44,100 36,100
05/11/2025 40,100 0 (0%) 2,700 108.27 0 0 40,100 44,100 36,100
04/11/2025 40,100 -1.9 (-4.52%) 501 20.08 0 0 42,000 46,200 37,800
03/11/2025 42,000 0 (0%) 100 4.2 0 0 42,000 46,200 37,800
31/10/2025 42,000 0 (0%) 0 0 0 0 42,000 46,200 37,800
30/10/2025 42,000 2 (5%) 1,200 48.2 0 0 40,000 44,000 36,000
29/10/2025 40,000 0.7 (1.78%) 400 15.88 0 0 39,300 43,200 35,400
28/10/2025 39,300 -0.4 (-1.01%) 401 15.76 0 0 39,700 43,600 35,800
27/10/2025 39,700 0.1 (0.25%) 1,000 39.87 0 0 39,600 43,500 35,700
24/10/2025 39,600 0.2 (0.51%) 100 3.96 0 0 39,400 43,300 35,500
23/10/2025 39,400 0 (0%) 3 0.12 0 0 39,400 43,300 35,500
22/10/2025 39,400 0.4 (1.03%) 3,300 129.63 0 0 39,000 42,900 35,100
21/10/2025 39,000 0 (0%) 0 0 0 0 39,000 42,900 35,100
20/10/2025 39,000 -0.3 (-0.76%) 1,500 58.5 0 0 39,300 43,200 35,400
17/10/2025 39,300 0 (0%) 1,000 39.31 11,817 418.32 39,300 43,200 35,400
16/10/2025 39,300 0.3 (0.77%) 1,010 39.7 0 0 39,000 42,900 35,100
15/10/2025 39,000 0 (0%) 0 0 0 0 39,000 42,900 35,100
14/10/2025 39,000 1 (2.63%) 2,200 85.8 0 0 38,000 41,800 34,200
13/10/2025 38,000 0 (0%) 0 0 0 0 38,000 41,800 34,200
10/10/2025 38,000 0 (0%) 0 0 0 0 38,000 41,800 34,200
09/10/2025 38,000 0 (0%) 0 0 0 0 38,000 41,800 34,200
08/10/2025 38,000 0 (0%) 0 0 0 0 38,000 41,800 34,200
07/10/2025 38,000 0 (0%) 6 0.23 0 0 38,000 41,800 34,200
06/10/2025 38,000 0 (0%) 0 0 0 0 38,000 41,800 34,200
03/10/2025 38,000 0 (0%) 0 0 0 0 38,000 41,800 34,200
02/10/2025 38,000 0 (0%) 3,000 114 0 0 38,000 41,800 34,200
01/10/2025 38,000 -0.5 (-1.3%) 400 15.2 0 0 38,500 42,300 34,700
30/09/2025 38,500 -0.1 (-0.26%) 7,002 270.27 0 0 38,600 42,400 34,800
29/09/2025 38,600 -4.1 (-9.6%) 453 17.49 0 0 42,700 46,900 38,500
26/09/2025 42,700 0 (0%) 0 0 0 0 42,700 46,900 38,500
25/09/2025 42,700 0 (0%) 0 0 0 0 42,700 46,900 38,500
24/09/2025 42,700 -0.2 (-0.47%) 112 4.8 0 0 42,900 47,100 38,700
23/09/2025 42,900 -0.1 (-0.23%) 78,719 3,379.92 0 0 43,000 47,300 38,700
22/09/2025 43,000 3.9 (9.97%) 34,982 1,503.86 0 0 39,100 43,000 35,200
19/09/2025 39,100 0.1 (0.26%) 1,490 58.18 0 0 39,000 42,900 35,100
18/09/2025 39,000 1.8 (4.84%) 26,726 1,038.57 0 0 37,200 40,900 33,500
17/09/2025 37,200 0 (0%) 0 0 0 0 37,200 40,900 33,500
16/09/2025 37,200 0 (0%) 0 0 0 0 37,200 40,900 33,500
15/09/2025 37,200 0.2 (0.54%) 2,000 74.2 0 0 37,000 40,700 33,300

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