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 14,700 0 (0%) 160 2.35 0 0 14,700 16,900 12,500
12/03/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
11/03/2026 14,700 -0.1 (-0.68%) 2,000 29.4 0 0 14,800 17,000 12,600
10/03/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
09/03/2026 14,800 0 (0%) 12 0.17 0 0 14,800 17,000 12,600
06/03/2026 13,800 -0.3 (-2.13%) 2,100 31.18 0 0 14,100 16,200 12,000
05/03/2026 14,100 0 (0%) 500 7.05 0 0 14,100 16,200 12,000
04/03/2026 14,100 -0.2 (-1.4%) 1,000 14.13 0 0 14,300 16,400 12,200
03/03/2026 14,800 0 (0%) 1,618 23.17 0 0 14,800 17,000 12,600
02/03/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
27/02/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
26/02/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
25/02/2026 14,200 -0.9 (-5.96%) 4,000 59.37 0 0 15,100 17,300 12,900
24/02/2026 15,200 0 (0%) 2,200 33.24 0 0 15,200 17,400 13,000
23/02/2026 15,300 0.4 (2.68%) 300 4.56 0 0 14,900 17,100 12,700
13/02/2026 14,900 0.9 (6.43%) 100 1.49 0 0 14,000 16,100 11,900
12/02/2026 14,000 -1 (-6.67%) 2,500 35 0 0 15,000 17,200 12,800
11/02/2026 15,000 1 (7.14%) 200 3 0 0 14,000 16,100 11,900
10/02/2026 14,000 -0.9 (-6.04%) 7,068 99.01 0 0 14,900 17,100 12,700
09/02/2026 14,900 0 (0%) 20 0.3 0 0 14,900 17,100 12,700
06/02/2026 14,900 0.9 (6.43%) 100 1.49 0 0 14,000 16,100 11,900
05/02/2026 14,000 -1.2 (-7.89%) 500 7 0 0 15,200 17,400 13,000
04/02/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
03/02/2026 15,300 0.1 (0.66%) 0 0 0 0 15,200 17,400 13,000
02/02/2026 15,300 0 (0%) 200 3.03 0 0 15,300 17,500 13,100
30/01/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
29/01/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
28/01/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
27/01/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
26/01/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
23/01/2026 15,300 0 (0%) 100 1.53 0 0 15,300 17,500 13,100
22/01/2026 15,300 0.6 (4.08%) 200 3.06 0 0 14,700 16,900 12,500
21/01/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
20/01/2026 14,700 0 (0%) 2,104 30.93 0 0 14,700 16,900 12,500
19/01/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
16/01/2026 14,900 1 (7.19%) 200 2.93 0 0 13,900 15,900 11,900
15/01/2026 14,000 0 (0%) 6,360 88.57 0 0 14,000 16,100 11,900
14/01/2026 14,000 0 (0%) 7,026 98.36 0 0 14,000 16,100 11,900
13/01/2026 14,000 0 (0%) 2,600 36.4 0 0 14,000 16,100 11,900
12/01/2026 14,000 0 (0%) 200 2.8 0 0 14,000 16,100 11,900
09/01/2026 14,000 0 (0%) 200 2.8 0 0 14,000 16,100 11,900
08/01/2026 14,000 0 (0%) 90 1.17 0 0 14,000 16,100 11,900
07/01/2026 14,000 0 (0%) 26 0.36 0 0 14,000 16,100 11,900
06/01/2026 14,000 0 (0%) 34 0.48 0 0 14,000 16,100 11,900
05/01/2026 14,000 0 (0%) 300 4.19 0 0 14,000 16,100 11,900
31/12/2025 14,000 0.1 (0.72%) 149 2.07 0 0 13,900 15,900 11,900
30/12/2025 13,900 0.1 (0.72%) 136 1.89 0 0 13,800 15,800 11,800
29/12/2025 13,500 -0.1 (-0.74%) 500 6.9 0 0 13,600 15,600 11,600
26/12/2025 13,600 0 (0%) 2,600 35.36 0 0 13,600 15,600 11,600
25/12/2025 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
24/12/2025 13,600 -0.4 (-2.86%) 2,300 31.27 0 0 14,000 16,100 11,900
23/12/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
22/12/2025 14,000 -0.3 (-2.1%) 100 1.4 0 0 14,300 16,400 12,200
19/12/2025 14,300 -0.1 (-0.69%) 102 1.46 0 0 14,400 16,500 12,300
18/12/2025 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
17/12/2025 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
16/12/2025 14,000 0.4 (2.94%) 400 5.77 0 0 13,600 15,600 11,600
15/12/2025 13,500 -0.1 (-0.74%) 400 5.44 0 0 13,600 15,600 11,600
12/12/2025 13,800 0.2 (1.47%) 750 10.2 0 0 13,600 15,600 11,600
11/12/2025 13,600 0.1 (0.74%) 6,800 92.23 0 0 13,500 15,500 11,500
10/12/2025 13,600 1.7 (14.29%) 20,004 270.27 0 0 11,900 13,600 10,200
09/12/2025 14,500 1.4 (10.69%) 13,340 159.21 0 0 13,100 15,000 11,200
08/12/2025 13,800 -0.7 (-4.83%) 11,050 144.63 0 0 14,500 16,600 12,400
05/12/2025 14,500 -1.1 (-7.05%) 137 2.01 0 0 15,600 17,900 13,300
04/12/2025 15,000 0.2 (1.35%) 2,600 40.44 0 0 14,800 17,000 12,600
03/12/2025 14,800 0 (0%) 600 8.88 0 0 14,800 17,000 12,600
02/12/2025 14,800 0.3 (2.07%) 400 5.92 0 0 14,500 16,600 12,400
01/12/2025 14,500 0 (0%) 109 1.58 0 0 14,500 16,600 12,400
28/11/2025 14,500 -0.1 (-0.68%) 200 2.9 0 0 14,600 16,700 12,500
27/11/2025 14,800 0.2 (1.37%) 600 8.78 0 0 14,600 16,700 12,500
26/11/2025 14,600 0 (0%) 200 2.92 0 0 14,600 16,700 12,500
25/11/2025 14,600 0.1 (0.69%) 1,500 21.86 0 0 14,500 16,600 12,400
24/11/2025 14,500 0 (0%) 1,200 17.38 0 0 14,500 16,600 12,400
21/11/2025 14,500 0.7 (5.07%) 200 2.9 0 0 13,800 15,800 11,800
20/11/2025 14,000 -1.8 (-11.39%) 6,001 82.52 0 0 15,800 18,100 13,500
19/11/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
18/11/2025 15,800 0.8 (5.33%) 200 3.03 0 0 15,000 17,200 12,800
17/11/2025 15,000 0 (0%) 200 3 0 0 15,000 17,200 12,800
14/11/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
13/11/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
12/11/2025 15,000 0.3 (2.04%) 200 3 0 0 14,700 16,900 12,500
11/11/2025 14,400 -0.2 (-1.37%) 1,000 14.72 0 0 14,600 16,700 12,500
10/11/2025 14,800 -0.3 (-1.99%) 15,112 219.94 0 0 15,100 17,300 12,900
07/11/2025 15,800 -0.4 (-2.47%) 301 4.56 0 0 16,200 18,600 13,800
06/11/2025 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
05/11/2025 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
04/11/2025 16,200 0.6 (3.85%) 247 3.99 0 0 15,600 17,900 13,300
03/11/2025 15,600 0 (0%) 33 0.46 0 0 15,600 17,900 13,300
31/10/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
30/10/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
29/10/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
28/10/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
27/10/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
24/10/2025 15,600 -0.2 (-1.27%) 4,410 68.94 0 0 15,800 18,100 13,500
23/10/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
22/10/2025 15,800 0 (0%) 1 0.02 0 0 15,800 18,100 13,500
21/10/2025 15,800 1.1 (7.48%) 582 9.13 0 0 14,700 16,900 12,500
20/10/2025 15,000 0 (0%) 1,556 22.84 0 0 15,000 17,200 12,800
17/10/2025 15,000 0.2 (1.35%) 2,201 33.01 0 0 14,800 17,000 12,600
16/10/2025 15,000 -0.9 (-5.66%) 2,140 31.65 0 0 15,900 18,200 13,600
15/10/2025 15,900 0.9 (6%) 118 1.85 0 0 15,000 17,200 12,800
14/10/2025 15,000 0.4 (2.74%) 1,120 16.76 0 0 14,600 16,700 12,500
13/10/2025 15,000 -0.3 (-1.96%) 834 12.14 0 0 15,300 17,500 13,100
10/10/2025 15,300 0 (0%) 100 1.53 0 0 15,300 17,500 13,100
09/10/2025 16,000 0.3 (1.91%) 1,500 22.9 0 0 15,700 18,000 13,400
08/10/2025 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
07/10/2025 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
06/10/2025 15,600 -2.4 (-13.33%) 300 4.71 0 0 18,000 20,700 15,300
03/10/2025 18,000 1.5 (9.09%) 100 1.8 0 0 16,500 18,900 14,100
02/10/2025 16,500 -0.1 (-0.6%) 100 1.65 0 0 16,600 19,000 14,200
01/10/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
30/09/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
29/09/2025 17,100 2.2 (14.77%) 300 4.97 0 0 14,900 17,100 12,700
26/09/2025 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
25/09/2025 14,900 0 (0%) 500 7.45 0 0 14,900 17,100 12,700
24/09/2025 15,000 0 (0%) 400 5.96 0 0 15,000 17,200 12,800
23/09/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
22/09/2025 15,000 0 (0%) 500 7.5 0 0 15,000 17,200 12,800
19/09/2025 15,000 -0.1 (-0.66%) 210 3.15 0 0 15,100 17,300 12,900
18/09/2025 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
17/09/2025 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
16/09/2025 15,000 -0.2 (-1.32%) 200 3.02 0 0 15,200 17,400 13,000
15/09/2025 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000

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