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 31,300 0 (0%) 24,300 759.21 0 0 31,300 35,900 26,700
12/03/2026 31,400 0.1 (0.32%) 15,900 498.23 0 0 31,300 35,900 26,700
11/03/2026 31,400 0.1 (0.32%) 20,500 641 0 0 31,300 35,900 26,700
10/03/2026 31,400 0.2 (0.64%) 27,100 849.51 0 0 31,200 35,800 26,600
09/03/2026 31,100 -0.3 (-0.96%) 5,000 155.97 0 0 31,400 36,100 26,700
06/03/2026 31,400 0.1 (0.32%) 17,200 540.04 0 0 31,300 35,900 26,700
05/03/2026 31,500 0.1 (0.32%) 18,500 579.89 0 0 31,400 36,100 26,700
04/03/2026 31,700 0.1 (0.32%) 30,400 954.16 0 0 31,600 36,300 26,900
03/03/2026 31,600 0 (0%) 22,000 694.85 0 0 31,600 36,300 26,900
02/03/2026 31,500 -0.6 (-1.87%) 8,901 281.1 0 0 32,100 36,900 27,300
27/02/2026 32,200 0.3 (0.94%) 17,300 555.16 0 0 31,900 36,600 27,200
26/02/2026 32,000 0.1 (0.31%) 12,000 382.37 0 0 31,900 36,600 27,200
25/02/2026 31,900 0.1 (0.31%) 15,800 504.35 0 0 31,800 36,500 27,100
24/02/2026 31,900 -0.1 (-0.31%) 19,500 620.74 0 0 32,000 36,800 27,200
23/02/2026 32,000 -0.1 (-0.31%) 900 28.84 0 0 32,100 36,900 27,300
13/02/2026 32,100 0.1 (0.31%) 13,300 427.48 0 0 32,000 36,800 27,200
12/02/2026 32,200 0.9 (2.88%) 12,100 387.5 0 0 31,300 35,900 26,700
11/02/2026 31,400 0.2 (0.64%) 14,100 440.96 0 0 31,200 35,800 26,600
10/02/2026 31,300 -0.1 (-0.32%) 13,200 412.43 0 0 31,400 36,100 26,700
09/02/2026 31,400 0.2 (0.64%) 12,500 391.95 0 0 31,200 35,800 26,600
06/02/2026 31,400 0 (0%) 14,600 455.53 0 0 31,400 36,100 26,700
05/02/2026 31,400 0.1 (0.32%) 16,200 509.14 0 0 31,300 35,900 26,700
04/02/2026 31,400 0.2 (0.64%) 11,200 350.47 0 0 31,200 35,800 26,600
03/02/2026 31,500 0.2 (0.64%) 14,100 439.89 0 0 31,300 35,900 26,700
02/02/2026 31,400 0.1 (0.32%) 9,500 297.53 0 0 31,300 35,900 26,700
30/01/2026 31,300 0.1 (0.32%) 12,000 375.66 0 0 31,200 35,800 26,600
29/01/2026 31,300 0.1 (0.32%) 8,900 277.7 0 0 31,200 35,800 26,600
28/01/2026 31,500 0.6 (1.94%) 31,000 968.62 0 0 30,900 35,500 26,300
27/01/2026 30,500 -0.5 (-1.61%) 13,300 410.76 0 0 31,000 35,600 26,400
26/01/2026 31,200 1.2 (4%) 14,601 452.09 0 0 30,000 34,500 25,500
23/01/2026 31,700 0 (0%) 45,500 1,365.46 0 0 31,700 36,400 27,000
22/01/2026 31,800 0.2 (0.63%) 13,001 411.94 0 0 31,600 36,300 26,900
21/01/2026 31,700 0.2 (0.63%) 14,000 442.45 0 0 31,500 36,200 26,800
20/01/2026 31,600 0.1 (0.32%) 19,100 602.6 0 0 31,500 36,200 26,800
19/01/2026 31,500 -0.1 (-0.32%) 8,100 255.17 0 0 31,600 36,300 26,900
16/01/2026 31,700 -0.1 (-0.31%) 26,700 844.27 0 0 31,800 36,500 27,100
15/01/2026 31,500 -0.2 (-0.63%) 13,700 436.01 0 0 31,700 36,400 27,000
14/01/2026 31,800 0.1 (0.32%) 11,200 355.49 0 0 31,700 36,400 27,000
13/01/2026 32,200 0.9 (2.88%) 34,500 1,092.72 0 0 31,300 35,900 26,700
12/01/2026 31,500 0.1 (0.32%) 20,415 639.35 0 0 31,400 36,100 26,700
09/01/2026 31,500 0.1 (0.32%) 21,900 687.41 0 0 31,400 36,100 26,700
08/01/2026 31,500 0.2 (0.64%) 25,000 785.41 0 0 31,300 35,900 26,700
07/01/2026 31,400 0 (0%) 26,200 821.35 0 0 31,400 36,100 26,700
06/01/2026 31,500 0.2 (0.64%) 10,100 317.14 0 0 31,300 35,900 26,700
05/01/2026 31,500 0.3 (0.96%) 25,100 786.52 0 0 31,200 35,800 26,600
31/12/2025 31,300 0.1 (0.32%) 9,900 308.82 0 0 31,200 35,800 26,600
30/12/2025 31,300 0 (0%) 13,800 430.68 0 0 31,300 35,900 26,700
29/12/2025 31,400 0.1 (0.32%) 16,200 507.15 0 0 31,300 35,900 26,700
26/12/2025 31,400 0.1 (0.32%) 16,400 513.21 0 0 31,300 35,900 26,700
25/12/2025 31,200 -0.2 (-0.64%) 13,200 413.31 0 0 31,400 36,100 26,700
24/12/2025 31,500 0.2 (0.64%) 8,200 257.27 0 0 31,300 35,900 26,700
23/12/2025 31,500 0.2 (0.64%) 22,100 692.52 0 0 31,300 35,900 26,700
22/12/2025 31,400 0.3 (0.96%) 12,400 388.14 0 0 31,100 35,700 26,500
19/12/2025 31,200 0 (0%) 8,900 276.87 0 0 31,200 35,800 26,600
18/12/2025 31,300 0.3 (0.97%) 17,600 548.42 0 0 31,000 35,600 26,400
17/12/2025 31,300 0.3 (0.97%) 8,200 254.03 0 0 31,000 35,600 26,400
16/12/2025 31,200 0.3 (0.97%) 22,200 687.43 0 0 30,900 35,500 26,300
15/12/2025 31,000 -0.1 (-0.32%) 14,900 460.08 0 0 31,100 35,700 26,500
12/12/2025 31,000 -0.2 (-0.64%) 10,800 336.05 0 0 31,200 35,800 26,600
11/12/2025 31,200 -0.2 (-0.64%) 8,702 271.93 0 0 31,400 36,100 26,700
10/12/2025 31,400 0 (0%) 15,100 473.57 0 0 31,400 36,100 26,700
09/12/2025 31,500 -0.1 (-0.32%) 13,500 423.23 0 0 31,600 36,300 26,900
08/12/2025 31,400 -0.2 (-0.63%) 21,700 684.93 0 0 31,600 36,300 26,900
05/12/2025 31,700 0.2 (0.63%) 26,600 840.12 0 0 31,500 36,200 26,800
04/12/2025 31,400 -0.1 (-0.32%) 18,704 588.35 0 0 31,500 36,200 26,800
03/12/2025 31,500 0.1 (0.32%) 14,800 465.88 0 0 31,400 36,100 26,700
02/12/2025 31,500 0.1 (0.32%) 15,849 497.57 0 0 31,400 36,100 26,700
01/12/2025 31,500 0 (0%) 19,400 609.36 0 0 31,500 36,200 26,800
28/11/2025 31,700 0.3 (0.96%) 18,634 587.8 0 0 31,400 36,100 26,700
27/11/2025 31,500 0 (0%) 21,800 683.61 0 0 31,500 36,200 26,800
26/11/2025 31,500 0.1 (0.32%) 19,000 597.59 0 0 31,400 36,100 26,700
25/11/2025 31,400 0.2 (0.64%) 7,201 225.87 0 0 31,200 35,800 26,600
24/11/2025 31,300 0 (0%) 9,239 288.32 0 0 31,300 35,900 26,700
21/11/2025 31,300 -0.1 (-0.32%) 7,700 240.68 0 0 31,400 36,100 26,700
20/11/2025 31,400 0.1 (0.32%) 9,800 307.35 0 0 31,300 35,900 26,700
19/11/2025 31,400 -0.5 (-1.57%) 19,804 620.52 0 0 31,900 36,600 27,200
18/11/2025 31,500 -0.4 (-1.25%) 7,900 251.66 0 0 31,900 36,600 27,200
17/11/2025 31,600 -0.9 (-2.77%) 23,001 733.04 0 0 32,500 37,300 27,700
14/11/2025 32,700 0.2 (0.62%) 11,400 370.13 0 0 32,500 37,300 27,700
13/11/2025 32,900 0.4 (1.23%) 19,300 627.76 0 0 32,500 37,300 27,700
12/11/2025 31,600 -1.3 (-3.95%) 16,635 541.37 0 0 32,900 37,800 28,000
11/11/2025 33,000 0.7 (2.17%) 27,101 892.15 0 0 32,300 37,100 27,500
10/11/2025 32,100 -0.2 (-0.62%) 35,900 1,159.54 0 0 32,300 37,100 27,500
07/11/2025 33,000 1.5 (4.76%) 45,600 1,471.86 0 0 31,500 36,200 26,800
06/11/2025 31,400 0 (0%) 17,400 547.38 0 0 31,400 36,100 26,700
05/11/2025 31,500 0.2 (0.64%) 10,800 338.81 0 0 31,300 35,900 26,700
04/11/2025 31,400 -0.1 (-0.32%) 10,501 329.07 0 0 31,500 36,200 26,800
03/11/2025 31,400 0 (0%) 11,500 361.71 0 0 31,400 36,100 26,700
31/10/2025 31,300 0 (0%) 23,600 740.1 0 0 31,300 35,900 26,700
30/10/2025 31,300 -0.1 (-0.32%) 12,600 394.62 0 0 31,400 36,100 26,700
29/10/2025 31,500 0.2 (0.64%) 15,000 470.47 0 0 31,300 35,900 26,700
28/10/2025 31,400 0.1 (0.32%) 10,300 322.15 0 0 31,300 35,900 26,700
27/10/2025 31,600 0.3 (0.96%) 11,900 372.73 0 0 31,300 35,900 26,700
24/10/2025 31,400 0 (0%) 7,500 234.54 0 0 31,400 36,100 26,700
23/10/2025 31,400 0 (0%) 10,000 313.59 0 0 31,400 36,100 26,700
22/10/2025 31,400 0.1 (0.32%) 18,500 581.43 0 0 31,300 35,900 26,700
21/10/2025 31,400 0.1 (0.32%) 11,800 368.88 0 0 31,300 35,900 26,700
20/10/2025 31,500 0.1 (0.32%) 10,600 331.25 0 0 31,400 36,100 26,700
17/10/2025 31,500 0.1 (0.32%) 14,100 442.6 0 0 31,400 36,100 26,700
16/10/2025 31,500 0.1 (0.32%) 14,920 468.16 0 0 31,400 36,100 26,700
15/10/2025 31,600 0 (0%) 11,200 351.78 0 0 31,600 36,300 26,900
14/10/2025 31,700 0.1 (0.32%) 12,300 388.32 0 0 31,600 36,300 26,900
13/10/2025 31,800 0 (0%) 14,600 461.26 0 0 31,800 36,500 27,100
10/10/2025 31,800 0.2 (0.63%) 25,900 823.19 0 0 31,600 36,300 26,900
09/10/2025 31,900 0.5 (1.59%) 15,400 487.12 0 0 31,400 36,100 26,700
08/10/2025 31,600 0.2 (0.64%) 19,600 615.14 0 0 31,400 36,100 26,700
07/10/2025 31,600 0.1 (0.32%) 12,100 380.16 0 0 31,500 36,200 26,800
06/10/2025 31,900 0.7 (2.24%) 32,500 1,023.91 0 0 31,200 35,800 26,600
03/10/2025 31,700 0.7 (2.26%) 23,100 720.03 0 0 31,000 35,600 26,400
02/10/2025 31,100 0 (0%) 9,600 297.55 0 0 31,100 35,700 26,500
01/10/2025 31,400 0.2 (0.64%) 12,500 389.01 0 0 31,200 35,800 26,600
30/09/2025 31,400 0.2 (0.64%) 13,000 405.25 0 0 31,200 35,800 26,600
29/09/2025 31,400 0.2 (0.64%) 9,500 295.95 0 0 31,200 35,800 26,600
26/09/2025 31,300 0 (0%) 12,700 396.77 0 0 31,300 35,900 26,700
25/09/2025 31,400 0.3 (0.96%) 16,300 509.53 0 0 31,100 35,700 26,500
24/09/2025 31,300 0.2 (0.64%) 10,508 326.79 0 0 31,100 35,700 26,500
23/09/2025 31,100 -0.1 (-0.32%) 14,500 450.62 0 0 31,200 35,800 26,600
22/09/2025 31,200 -0.1 (-0.32%) 13,604 424.32 0 0 31,300 35,900 26,700
19/09/2025 31,300 -0.3 (-0.95%) 12,800 400.4 0 0 31,600 36,300 26,900
18/09/2025 31,600 0.1 (0.32%) 15,400 486.94 0 0 31,500 36,200 26,800
17/09/2025 31,900 0.8 (2.57%) 29,600 932.74 0 0 31,100 35,700 26,500
16/09/2025 31,400 0.3 (0.96%) 9,700 301.71 0 0 31,100 35,700 26,500
15/09/2025 31,100 0 (0%) 13,400 416.59 0 0 31,100 35,700 26,500

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