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 5,200 0.3 (6.12%) 156,964 786.1 0 0 4,900 5,300 4,500
12/03/2026 4,900 -0.2 (-3.92%) 21,928 108.91 0 0 5,100 5,600 4,600
11/03/2026 5,100 0 (0%) 27,803 137.88 0 0 5,100 5,600 4,600
10/03/2026 5,100 -0.1 (-1.92%) 41,415 211.43 0 0 5,200 5,700 4,700
09/03/2026 5,200 -0.5 (-8.77%) 54,434 283.32 0 0 5,700 6,200 5,200
06/03/2026 5,700 -0.3 (-5%) 303,500 1,732.94 0 0 6,000 6,600 5,400
05/03/2026 6,000 0.1 (1.69%) 32,127 181.29 0 0 5,900 6,400 5,400
04/03/2026 5,900 0.1 (1.72%) 36,576 209.17 0 0 5,800 6,300 5,300
03/03/2026 5,800 -0.4 (-6.45%) 54,700 321.35 0 0 6,200 6,800 5,600
02/03/2026 6,200 -0.2 (-3.13%) 525,093 3,195.74 0 0 6,400 7,000 5,800
27/02/2026 6,400 0 (0%) 33,251 207.26 0 0 6,400 7,000 5,800
26/02/2026 6,400 0.2 (3.23%) 36,121 223.7 0 0 6,200 6,800 5,600
25/02/2026 6,200 0.1 (1.64%) 42,105 261.51 0 0 6,100 6,700 5,500
24/02/2026 6,100 -0.3 (-4.69%) 20,432 128.38 0 0 6,400 7,000 5,800
23/02/2026 6,400 0.5 (8.47%) 21,946 136.14 0 0 5,900 6,400 5,400
13/02/2026 5,900 -0.2 (-3.28%) 33,500 203.3 0 0 6,100 6,700 5,500
12/02/2026 6,100 -0.1 (-1.61%) 57,362 358.77 0 0 6,200 6,800 5,600
11/02/2026 6,200 0.1 (1.64%) 1,901 11.68 0 0 6,100 6,700 5,500
10/02/2026 6,100 -0.3 (-4.69%) 55,742 337.49 0 0 6,400 7,000 5,800
09/02/2026 6,400 0.4 (6.67%) 24,496 151.41 0 0 6,000 6,600 5,400
06/02/2026 6,000 -0.3 (-4.76%) 54,546 328.39 0 0 6,300 6,900 5,700
05/02/2026 6,300 -0.4 (-5.97%) 32,845 210.53 0 0 6,700 7,300 6,100
04/02/2026 6,700 0 (0%) 33,115 218.53 0 0 6,700 7,300 6,100
03/02/2026 6,700 0 (0%) 34,000 225.27 0 0 6,700 7,300 6,100
02/02/2026 6,700 0.6 (9.84%) 36,754 244.94 0 0 6,100 6,700 5,500
30/01/2026 6,100 -0.5 (-7.58%) 264,690 1,838.87 0 0 6,600 7,200 6,000
29/01/2026 6,600 0.6 (10%) 46,976 307.12 0 0 6,000 6,600 5,400
28/01/2026 6,000 -0.4 (-6.25%) 46,740 285.53 0 0 6,400 7,000 5,800
27/01/2026 6,400 0 (0%) 14,057 89.16 0 0 6,400 7,000 5,800
26/01/2026 6,400 0.2 (3.23%) 81,300 509.54 0 0 6,200 6,800 5,600
23/01/2026 6,200 -0.3 (-4.62%) 35,968 228.83 0 0 6,500 7,100 5,900
22/01/2026 6,500 0 (0%) 47,601 317.17 0 0 6,500 7,100 5,900
21/01/2026 6,500 -0.2 (-2.99%) 41,656 277.05 0 0 6,700 7,300 6,100
20/01/2026 6,700 0.1 (1.52%) 61,119 406.46 0 0 6,600 7,200 6,000
19/01/2026 6,600 0 (0%) 13,956 91.73 0 0 6,600 7,200 6,000
16/01/2026 6,600 0.1 (1.54%) 104,035 693.14 0 0 6,500 7,100 5,900
15/01/2026 6,500 -0.1 (-1.52%) 134,687 862.66 0 0 6,600 7,200 6,000
14/01/2026 6,600 -0.1 (-1.49%) 300,710 2,009.52 0 0 6,700 7,300 6,100
13/01/2026 6,700 -0.1 (-1.47%) 198,233 1,342.61 0 0 6,800 7,400 6,200
12/01/2026 6,800 0.1 (1.49%) 99,498 693.49 0 0 6,700 7,300 6,100
09/01/2026 6,700 -0.7 (-9.46%) 655,177 4,416.94 0 0 7,400 8,100 6,700
08/01/2026 7,400 0.6 (8.82%) 394,981 2,807.16 140,000 980 6,800 7,400 6,200
07/01/2026 6,800 -0.3 (-4.23%) 128,402 870.33 0 0 7,100 7,800 6,400
06/01/2026 7,100 0.1 (1.43%) 131,154 906.1 0 0 7,000 7,700 6,300
05/01/2026 7,000 -0.7 (-9.09%) 1,333,286 9,364.65 0 0 7,700 8,400 7,000
31/12/2025 7,700 -0.8 (-9.41%) 310,600 2,460.7 0 0 8,500 9,300 7,700
30/12/2025 8,500 -0.4 (-4.49%) 419,307 3,686.6 0 0 8,900 9,700 8,100
29/12/2025 8,900 -0.3 (-3.26%) 92,806 826.14 0 0 9,200 10,100 8,300
26/12/2025 9,200 0.2 (2.22%) 127,326 1,127.67 25,000 225 9,000 9,900 8,100
25/12/2025 9,000 0.5 (5.88%) 252,854 2,316.31 0 0 8,500 9,300 7,700
24/12/2025 8,500 0.1 (1.19%) 65,533 563.56 0 0 8,400 9,200 7,600
23/12/2025 8,400 -0.9 (-9.68%) 788,987 6,785.71 0 0 9,300 10,200 8,400
22/12/2025 9,300 -0.9 (-8.82%) 184,550 1,782.37 0 0 10,200 11,200 9,200
19/12/2025 10,200 -0.2 (-1.92%) 50,335 517.34 0 0 10,400 11,400 9,400
18/12/2025 10,400 0 (0%) 58,800 604.66 0 0 10,400 11,400 9,400
17/12/2025 10,400 -0.1 (-0.95%) 64,027 652.73 0 0 10,500 11,500 9,500
16/12/2025 10,500 -0.1 (-0.94%) 91,000 936.71 0 0 10,600 11,600 9,600
15/12/2025 10,600 0.2 (1.92%) 92,905 980.9 0 0 10,400 11,400 9,400
12/12/2025 10,400 0.2 (1.96%) 65,657 694.15 50,000 540 10,200 11,200 9,200
11/12/2025 10,200 -0.2 (-1.92%) 56,301 571.99 0 0 10,400 11,400 9,400
10/12/2025 10,400 0.1 (0.97%) 20,976 215.01 0 0 10,300 11,300 9,300
09/12/2025 10,300 -0.4 (-3.74%) 117,360 1,210.01 0 0 10,700 11,700 9,700
08/12/2025 10,700 -0.4 (-3.6%) 85,319 920.79 0 0 11,100 12,200 10,000
05/12/2025 11,100 -0.2 (-1.77%) 308,761 3,454.72 0 0 11,300 12,400 10,200
04/12/2025 11,300 0.6 (5.61%) 244,746 2,759.2 0 0 10,700 11,700 9,700
03/12/2025 10,700 0 (0%) 100,385 1,073.62 0 0 10,700 11,700 9,700
02/12/2025 10,700 -0.3 (-2.73%) 58,603 623.68 0 0 11,000 12,100 9,900
01/12/2025 11,000 0.1 (0.92%) 275,827 2,939.26 0 0 10,900 11,900 9,900
28/11/2025 10,900 -0.6 (-5.22%) 104,968 1,159.04 0 0 11,500 12,600 10,400
27/11/2025 11,500 -0.3 (-2.54%) 166,849 1,918.24 0 0 11,800 12,900 10,700
26/11/2025 11,800 0.5 (4.42%) 398,208 4,627.77 0 0 11,300 12,400 10,200
25/11/2025 11,300 1 (9.71%) 866,496 9,608.89 0 0 10,300 11,300 9,300
24/11/2025 10,300 0 (0%) 128,416 1,311.79 0 0 10,300 11,300 9,300
21/11/2025 10,300 -0.7 (-6.36%) 1,019,169 11,463.42 0 0 11,000 12,100 9,900
20/11/2025 11,000 1 (10%) 1,314,075 14,454.64 0 0 10,000 11,000 9,000
19/11/2025 10,000 0.9 (9.89%) 1,415,269 14,143.8 0 0 9,100 10,000 8,200
18/11/2025 9,100 -0.2 (-2.15%) 248,053 2,257.46 0 0 9,300 10,200 8,400
17/11/2025 9,300 0.3 (3.33%) 159,317 1,419.91 0 0 9,000 9,900 8,100
14/11/2025 9,000 0 (0%) 27,410 240.69 0 0 9,000 9,900 8,100
13/11/2025 9,000 -0.2 (-2.17%) 190,006 1,705.98 0 0 9,200 10,100 8,300
12/11/2025 9,200 0 (0%) 547,551 5,021.61 0 0 9,200 10,100 8,300
11/11/2025 9,200 0 (0%) 28,270 257.17 0 0 9,200 10,100 8,300
10/11/2025 9,200 -0.6 (-6.12%) 66,547 617.13 0 0 9,800 10,700 8,900
07/11/2025 9,800 0 (0%) 64,301 627.33 0 0 9,800 10,700 8,900
06/11/2025 9,800 -0.1 (-1.01%) 59,157 603.08 0 0 9,900 10,800 9,000
05/11/2025 9,900 0.9 (10%) 92,502 914.42 0 0 9,000 9,900 8,100
04/11/2025 9,000 -0.9 (-9.09%) 139,628 1,273.37 0 0 9,900 10,800 9,000
03/11/2025 9,900 -1.1 (-10%) 106,050 1,085.63 0 0 11,000 12,100 9,900
31/10/2025 11,000 0.2 (1.85%) 112,024 1,203.98 0 0 10,800 11,800 9,800
30/10/2025 10,800 -0.5 (-4.42%) 530,553 5,901.21 0 0 11,300 12,400 10,200
29/10/2025 11,300 0.7 (6.6%) 312,079 3,615.42 0 0 10,600 11,600 9,600
28/10/2025 10,600 0.9 (9.28%) 84,600 894.47 0 0 9,700 10,600 8,800
27/10/2025 9,700 0.8 (8.99%) 764,201 7,409.69 0 0 8,900 9,700 8,100
24/10/2025 8,900 0.8 (9.88%) 54,100 478.8 0 0 8,100 8,900 7,300
23/10/2025 8,100 0.7 (9.46%) 522,901 4,183.61 0 0 7,400 8,100 6,700
22/10/2025 7,400 -0.6 (-7.5%) 16,500 125.85 0 0 8,000 8,800 7,200
21/10/2025 8,000 -0.8 (-9.09%) 134,902 1,081.48 0 0 8,800 9,600 8,000
20/10/2025 8,800 -0.3 (-3.3%) 26,100 231.61 0 0 9,100 10,000 8,200
17/10/2025 9,100 0 (0%) 172,500 1,552.26 0 0 9,100 10,000 8,200
16/10/2025 9,100 0 (0%) 147,500 1,329.09 0 0 9,100 10,000 8,200
15/10/2025 9,100 0.1 (1.11%) 47,000 420.55 0 0 9,000 9,900 8,100
14/10/2025 9,000 0 (0%) 234,700 2,098.44 0 0 9,000 9,900 8,100
13/10/2025 9,000 0 (0%) 47,223 430.16 0 0 9,000 9,900 8,100
10/10/2025 9,000 0 (0%) 26,159 233.97 0 0 9,000 9,900 8,100
09/10/2025 9,000 0 (0%) 48,000 431.87 0 0 9,000 9,900 8,100
08/10/2025 9,000 0 (0%) 111,957 997.89 0 0 9,000 9,900 8,100
07/10/2025 9,000 -0.1 (-1.1%) 100,600 904.58 0 0 9,100 10,000 8,200
06/10/2025 9,100 -0.1 (-1.09%) 37,766 344.3 0 0 9,200 10,100 8,300
03/10/2025 9,200 -0.7 (-7.07%) 52,778 499.48 0 0 9,900 10,800 9,000
02/10/2025 9,900 -0.3 (-2.94%) 648,335 5,997.09 0 0 10,200 11,200 9,200
01/10/2025 10,200 -1.1 (-9.73%) 168,845 1,722.71 0 0 11,300 12,400 10,200
30/09/2025 11,300 -1.2 (-9.6%) 32,735 381.18 100,000 1,130 12,500 13,700 11,300
29/09/2025 12,500 -1.3 (-9.42%) 19,003 243.11 0 0 13,800 15,100 12,500
26/09/2025 13,800 -0.3 (-2.13%) 24,559 334.73 0 0 14,100 15,500 12,700
25/09/2025 14,100 -1.3 (-8.44%) 74,907 1,087.44 0 0 15,400 16,900 13,900
24/09/2025 15,400 -0.4 (-2.53%) 33,201 505.98 0 0 15,800 17,300 14,300
23/09/2025 15,800 -0.4 (-2.47%) 18,600 289.24 0 0 16,200 17,800 14,600
22/09/2025 16,200 -0.3 (-1.82%) 32,066 502.25 0 0 16,500 18,100 14,900
19/09/2025 16,500 -0.2 (-1.2%) 80,400 1,301.09 0 0 16,700 18,300 15,100
18/09/2025 16,700 0.2 (1.21%) 37,467 625.64 0 0 16,500 18,100 14,900
17/09/2025 16,500 -0.6 (-3.51%) 43,000 720.04 0 0 17,100 18,800 15,400
16/09/2025 17,100 0.2 (1.18%) 18,601 313.39 0 0 16,900 18,500 15,300
15/09/2025 16,900 0 (0%) 34,626 581.51 0 0 16,900 18,500 15,300

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