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 12,100 -0.15 (-1.22%) 201,900 2,436.93 0 0 12,250 13,100 11,400
12/03/2026 12,250 0.3 (2.51%) 275,100 3,314.39 0 0 11,950 12,750 11,150
11/03/2026 11,950 0.25 (2.14%) 239,500 2,864.3 0 0 11,700 12,500 10,900
10/03/2026 11,700 0.2 (1.74%) 734,700 8,535.38 0 0 11,500 12,300 10,700
09/03/2026 11,500 -0.85 (-6.88%) 840,300 9,677.24 0 0 12,350 13,200 11,500
06/03/2026 12,350 0 (0%) 909,100 10,910.29 0 0 12,350 13,200 11,500
05/03/2026 12,350 -0.45 (-3.52%) 615,600 7,724.58 0 0 12,800 13,650 11,950
04/03/2026 12,800 -0.6 (-4.48%) 1,179,100 15,043.87 0 0 13,400 14,300 12,500
03/03/2026 13,400 -0.5 (-3.6%) 633,600 8,607.98 0 0 13,900 14,850 12,950
02/03/2026 13,900 0.9 (6.92%) 2,541,500 34,944.89 0 0 13,000 13,900 12,100
27/02/2026 13,000 0.25 (1.96%) 409,400 5,249.44 0 0 12,750 13,600 11,900
26/02/2026 12,750 -0.05 (-0.39%) 120,100 1,534.68 0 0 12,800 13,650 11,950
25/02/2026 12,800 0 (0%) 179,300 2,298.7 0 0 12,800 13,650 11,950
24/02/2026 12,800 -0.05 (-0.39%) 120,700 1,554.48 0 0 12,850 13,700 12,000
23/02/2026 12,850 0.25 (1.98%) 105,000 1,362.07 0 0 12,600 13,450 11,750
13/02/2026 12,600 -0.2 (-1.56%) 79,200 1,005.84 0 0 12,800 13,650 11,950
12/02/2026 12,800 0.05 (0.39%) 30,300 387.92 0 0 12,750 13,600 11,900
11/02/2026 12,750 0 (0%) 145,400 1,850.55 0 0 12,750 13,600 11,900
10/02/2026 12,750 -0.05 (-0.39%) 95,500 1,207.63 0 0 12,800 13,650 11,950
09/02/2026 12,800 0 (0%) 30,500 390.89 150,000 1,894.35 12,800 13,650 11,950
06/02/2026 12,800 -0.1 (-0.78%) 153,900 1,964.92 0 0 12,900 13,800 12,000
05/02/2026 12,900 0 (0%) 95,800 1,234.1 150,000 2,025 12,900 13,800 12,000
04/02/2026 12,900 -0.05 (-0.39%) 243,100 3,135.18 0 0 12,950 13,850 12,050
03/02/2026 12,950 0.05 (0.39%) 121,300 1,561.7 0 0 12,900 13,800 12,000
02/02/2026 12,900 0.05 (0.39%) 106,500 1,366.63 0 0 12,850 13,700 12,000
30/01/2026 12,850 0.15 (1.18%) 222,200 2,845.51 0 0 12,700 13,550 11,850
29/01/2026 12,700 0.05 (0.4%) 80,400 1,014.76 0 0 12,650 13,500 11,800
28/01/2026 12,650 0.05 (0.4%) 112,900 1,430.52 0 0 12,600 13,450 11,750
27/01/2026 12,600 0.3 (2.44%) 210,500 2,623.9 0 0 12,300 13,150 11,450
26/01/2026 12,300 -0.85 (-6.46%) 425,400 5,415.56 0 0 13,150 14,050 12,250
23/01/2026 13,150 0 (0%) 428,900 5,620.11 0 0 13,150 14,050 12,250
22/01/2026 13,150 0 (0%) 628,600 8,285.23 0 0 13,150 14,050 12,250
21/01/2026 13,150 -0.05 (-0.38%) 620,700 8,187.26 0 0 13,200 14,100 12,300
20/01/2026 13,200 -0.9 (-6.38%) 2,959,700 39,449.3 0 0 14,100 15,050 13,150
19/01/2026 14,100 -0.15 (-1.05%) 565,900 7,981.57 0 0 14,250 15,200 13,300
16/01/2026 14,250 -0.05 (-0.35%) 589,300 8,389.2 0 0 14,300 15,300 13,300
15/01/2026 14,300 0.4 (2.88%) 1,487,400 21,058.54 0 0 13,900 14,850 12,950
14/01/2026 13,900 0.35 (2.58%) 1,044,400 14,500.79 0 0 13,550 14,450 12,650
13/01/2026 13,550 0 (0%) 449,200 6,032.6 0 0 13,550 14,450 12,650
12/01/2026 13,550 0.3 (2.26%) 401,600 5,426.58 0 0 13,250 14,150 12,350
09/01/2026 13,250 -0.1 (-0.75%) 479,900 6,328.23 0 0 13,350 14,250 12,450
08/01/2026 13,350 0.05 (0.38%) 460,100 6,200.66 0 0 13,300 14,200 12,400
07/01/2026 13,300 0.05 (0.38%) 324,700 4,351.18 0 0 13,250 14,150 12,350
06/01/2026 13,250 0.1 (0.76%) 407,800 5,407.54 0 0 13,150 14,050 12,250
05/01/2026 13,150 -0.2 (-1.5%) 235,000 3,094.11 75,300 990.2 13,350 14,250 12,450
31/12/2025 13,350 0.35 (2.69%) 658,900 8,908.7 0 0 13,000 13,900 12,100
30/12/2025 13,000 0.1 (0.78%) 201,100 2,616.56 0 0 12,900 13,800 12,000
29/12/2025 12,900 0 (0%) 98,100 1,261.76 0 0 12,900 13,800 12,000
26/12/2025 12,900 -0.2 (-1.53%) 70,100 900.76 0 0 13,100 14,000 12,200
25/12/2025 13,100 -0.1 (-0.76%) 221,800 2,897.02 0 0 13,200 14,100 12,300
24/12/2025 13,200 0 (0%) 127,200 1,669.95 0 0 13,200 14,100 12,300
23/12/2025 13,200 0.05 (0.38%) 433,700 5,745.8 0 0 13,150 14,050 12,250
22/12/2025 13,150 0.3 (2.33%) 261,700 3,399.4 132,000 1,594.82 12,850 13,700 12,000
19/12/2025 12,850 0.05 (0.39%) 144,100 1,839.12 0 0 12,800 13,650 11,950
18/12/2025 12,800 0 (0%) 167,100 2,126.73 132,000 1,795.2 12,800 13,650 11,950
17/12/2025 12,800 0 (0%) 247,800 3,157.46 0 0 12,800 13,650 11,950
16/12/2025 12,800 0.15 (1.19%) 160,800 2,032.85 0 0 12,650 13,500 11,800
15/12/2025 12,650 0.1 (0.8%) 147,400 1,858.04 0 0 12,550 13,400 11,700
12/12/2025 12,550 -0.3 (-2.33%) 445,300 5,801.91 0 0 12,850 13,700 12,000
11/12/2025 12,850 -0.1 (-0.77%) 305,600 3,918.78 0 0 12,950 13,850 12,050
10/12/2025 12,950 0 (0%) 225,700 2,910.19 0 0 12,950 13,850 12,050
09/12/2025 12,950 -0.15 (-1.15%) 264,700 3,419.75 0 0 13,100 14,000 12,200
08/12/2025 13,100 -0.1 (-0.76%) 134,000 1,751.53 0 0 13,200 14,100 12,300
05/12/2025 13,200 0 (0%) 153,300 2,017.55 0 0 13,200 14,100 12,300
04/12/2025 13,200 0.1 (0.76%) 203,200 2,672.97 0 0 13,100 14,000 12,200
03/12/2025 13,100 0.1 (0.77%) 244,500 3,217.61 0 0 13,000 13,900 12,100
02/12/2025 13,000 0.1 (0.78%) 496,700 6,425.29 0 0 12,900 13,800 12,000
01/12/2025 12,900 -0.3 (-2.27%) 766,400 9,957.17 0 0 13,200 14,100 12,300
28/11/2025 13,200 -0.2 (-1.49%) 700,500 9,189.02 0 0 13,400 14,300 12,500
27/11/2025 13,400 -0.1 (-0.74%) 191,300 2,573.76 0 0 13,500 14,400 12,600
26/11/2025 13,500 0.2 (1.5%) 121,000 1,628.18 0 0 13,300 14,200 12,400
25/11/2025 13,300 -0.3 (-2.21%) 494,700 6,663.84 0 0 13,600 14,550 12,650
24/11/2025 13,600 -0.2 (-1.45%) 524,400 7,182.47 0 0 13,800 14,750 12,850
21/11/2025 13,800 0.05 (0.36%) 342,100 4,656.34 0 0 13,750 14,700 12,800
20/11/2025 13,750 -0.2 (-1.43%) 568,300 7,802.63 0 0 13,950 14,900 13,000
19/11/2025 13,950 -0.25 (-1.76%) 567,600 7,914.17 0 0 14,200 15,150 13,250
18/11/2025 14,200 0.05 (0.35%) 395,200 5,587.77 0 0 14,150 15,100 13,200
17/11/2025 14,150 0.2 (1.43%) 510,100 7,169.3 0 0 13,950 14,900 13,000
14/11/2025 13,950 -0.05 (-0.36%) 560,400 7,769.3 0 0 14,000 14,950 13,050
13/11/2025 14,000 -0.15 (-1.06%) 415,700 5,888.07 0 0 14,150 15,100 13,200
12/11/2025 14,150 0.1 (0.71%) 69,900 983.07 0 0 14,050 15,000 13,100
11/11/2025 14,050 0 (0%) 111,300 1,567.29 0 0 14,050 15,000 13,100
10/11/2025 14,050 0.05 (0.36%) 559,300 7,908.64 0 0 14,000 14,950 13,050
07/11/2025 14,000 -0.3 (-2.1%) 221,200 3,122.26 0 0 14,300 15,300 13,300
06/11/2025 14,300 0.3 (2.14%) 587,500 8,442.1 0 0 14,000 14,950 13,050
05/11/2025 14,000 0.1 (0.72%) 174,400 2,421.4 0 0 13,900 14,850 12,950
04/11/2025 13,900 0 (0%) 295,800 4,051.37 0 0 13,900 14,850 12,950
03/11/2025 13,900 -0.2 (-1.42%) 246,800 3,426.1 0 0 14,100 15,050 13,150
31/10/2025 14,100 0.2 (1.44%) 375,200 5,242.07 0 0 13,900 14,850 12,950
30/10/2025 13,900 -0.15 (-1.07%) 294,900 4,091.71 0 0 14,050 15,000 13,100
29/10/2025 14,050 0.5 (3.69%) 413,300 5,776.17 0 0 13,550 14,450 12,650
28/10/2025 13,550 -0.15 (-1.09%) 286,600 3,876.84 0 0 13,700 14,650 12,750
27/10/2025 13,700 0.3 (2.24%) 316,300 4,297.82 0 0 13,400 14,300 12,500
24/10/2025 13,400 0.15 (1.13%) 265,700 3,498.35 0 0 13,250 14,150 12,350
23/10/2025 13,250 -0.25 (-1.85%) 573,800 7,630.63 0 0 13,500 14,400 12,600
22/10/2025 13,500 0.2 (1.5%) 286,500 3,847.82 0 0 13,300 14,200 12,400
21/10/2025 13,300 0.05 (0.38%) 802,100 10,713.9 0 0 13,250 14,150 12,350
20/10/2025 13,250 -0.95 (-6.69%) 1,064,800 14,551 0 0 14,200 15,150 13,250
17/10/2025 14,200 0.2 (1.43%) 1,030,700 14,627.24 0 0 14,000 14,950 13,050
16/10/2025 14,000 -0.1 (-0.71%) 488,600 6,826.35 0 0 14,100 15,050 13,150
15/10/2025 14,100 0 (0%) 369,400 5,212.05 0 0 14,100 15,050 13,150
14/10/2025 14,100 -0.4 (-2.76%) 1,120,600 16,064.72 0 0 14,500 15,500 13,500
13/10/2025 14,500 -0.1 (-0.68%) 552,700 7,956.7 0 0 14,600 15,600 13,600
10/10/2025 14,600 0.15 (1.04%) 474,600 6,888.08 0 0 14,450 15,450 13,450
09/10/2025 14,450 -0.05 (-0.34%) 620,000 8,923.51 0 0 14,500 15,500 13,500
08/10/2025 14,500 0.1 (0.69%) 496,100 7,178.34 0 0 14,400 15,400 13,400
07/10/2025 14,400 -0.3 (-2.04%) 1,742,900 24,923.13 0 0 14,700 15,700 13,700
06/10/2025 14,700 0 (0%) 481,900 7,092.54 0 0 14,700 15,700 13,700
03/10/2025 14,700 0 (0%) 401,900 5,913.09 0 0 14,700 15,700 13,700
02/10/2025 14,700 0.3 (2.08%) 576,100 8,466.6 0 0 14,400 15,400 13,400
01/10/2025 14,400 -0.1 (-0.69%) 513,800 7,455.34 0 0 14,500 15,500 13,500
30/09/2025 14,500 0.1 (0.69%) 769,800 11,165.32 0 0 14,400 15,400 13,400
29/09/2025 14,400 -0.5 (-3.36%) 1,340,800 19,478.49 0 0 14,900 15,900 13,900
26/09/2025 14,900 0 (0%) 729,900 10,957.62 0 0 14,900 15,900 13,900
25/09/2025 14,900 -0.7 (-4.49%) 2,482,000 37,545.36 0 0 15,600 16,650 14,550
24/09/2025 15,600 0.35 (2.3%) 801,500 12,311.42 0 0 15,250 16,300 14,200
23/09/2025 15,250 -0.45 (-2.87%) 1,257,800 19,461.79 0 0 15,700 16,750 14,650
22/09/2025 15,700 -0.7 (-4.27%) 1,858,900 29,587.73 0 0 16,400 17,500 15,300
19/09/2025 16,400 -0.4 (-2.38%) 962,300 15,856.84 0 0 16,800 17,950 15,650
18/09/2025 16,800 0.7 (4.35%) 1,715,900 28,106.07 0 0 16,100 17,200 15,000
17/09/2025 16,100 -0.4 (-2.42%) 1,969,800 32,158.86 0 0 16,500 17,650 15,350
16/09/2025 16,500 -0.65 (-3.79%) 2,333,900 38,850.29 0 0 17,150 18,350 15,950
15/09/2025 17,150 1.05 (6.52%) 3,252,100 55,115.98 0 0 16,100 17,200 15,000

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