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 19,000 -0.4 (-2.06%) 2,969 56.8 0 0 19,400 22,300 16,500
12/03/2026 19,000 -1 (-5%) 1,931 37.47 0 0 20,000 23,000 17,000
11/03/2026 20,000 0.6 (3.09%) 103 2.06 0 0 19,400 22,300 16,500
10/03/2026 19,500 1.1 (5.98%) 6,609 127.96 0 0 18,400 21,100 15,700
09/03/2026 18,000 -2.9 (-13.88%) 17,305 318.81 0 0 20,900 24,000 17,800
06/03/2026 20,800 0 (0%) 200 4.18 0 0 20,800 23,900 17,700
05/03/2026 21,200 0.9 (4.43%) 507 10.55 0 0 20,300 23,300 17,300
04/03/2026 20,300 0 (0%) 203 4.12 0 0 20,300 23,300 17,300
03/03/2026 20,200 -0.8 (-3.81%) 2,502 50.82 0 0 21,000 24,100 17,900
02/03/2026 21,500 1.1 (5.39%) 2,000 42.01 0 0 20,400 23,400 17,400
27/02/2026 21,900 0.3 (1.39%) 4,136 84.37 0 0 21,600 24,800 18,400
26/02/2026 21,900 -3.1 (-12.4%) 3,001 64.72 0 0 25,000 28,700 21,300
25/02/2026 25,000 2.7 (12.11%) 135 3.35 0 0 22,300 25,600 19,000
24/02/2026 22,700 0.2 (0.89%) 4,511 100.74 0 0 22,500 25,800 19,200
23/02/2026 21,400 -1.2 (-5.31%) 1,693 38.09 0 0 22,600 25,900 19,300
13/02/2026 23,000 2.6 (12.75%) 8,006 180.81 0 0 20,400 23,400 17,400
12/02/2026 20,400 0 (0%) 1,202 24.53 0 0 20,400 23,400 17,400
11/02/2026 20,400 0.3 (1.49%) 1,103 22.5 0 0 20,100 23,100 17,100
10/02/2026 20,100 0 (0%) 35 0.7 0 0 20,100 23,100 17,100
09/02/2026 20,400 0.4 (2%) 1,805 36.25 0 0 20,000 23,000 17,000
06/02/2026 20,000 -0.9 (-4.31%) 215 4.31 0 0 20,900 24,000 17,800
05/02/2026 20,900 0 (0%) 6 0.13 0 0 20,900 24,000 17,800
04/02/2026 21,000 0.5 (2.44%) 6,701 140.07 0 0 20,500 23,500 17,500
03/02/2026 20,500 0 (0%) 4,100 84.05 0 0 20,500 23,500 17,500
02/02/2026 20,400 0.3 (1.49%) 1,101 22.62 0 0 20,100 23,100 17,100
30/01/2026 20,500 0.1 (0.49%) 376 7.59 0 0 20,400 23,400 17,400
29/01/2026 20,400 0 (0%) 286 5.81 0 0 20,400 23,400 17,400
28/01/2026 20,400 0 (0%) 32 0.65 0 0 20,400 23,400 17,400
27/01/2026 20,400 0.6 (3.03%) 1,425 29. 0 0 19,800 22,700 16,900
26/01/2026 20,000 -0.5 (-2.44%) 4,855 96.23 0 0 20,500 23,500 17,500
23/01/2026 20,500 0.1 (0.49%) 200 4.1 0 0 20,400 23,400 17,400
22/01/2026 20,300 -0.3 (-1.46%) 2,132 43.45 0 0 20,600 23,600 17,600
21/01/2026 21,300 0.9 (4.41%) 1,602 33.07 0 0 20,400 23,400 17,400
20/01/2026 20,500 0 (0%) 2,322 47.36 0 0 20,500 23,500 17,500
19/01/2026 20,100 -0.4 (-1.95%) 3,802 77.87 0 0 20,500 23,500 17,500
16/01/2026 20,500 -0.6 (-2.84%) 301 6.17 0 0 21,100 24,200 18,000
15/01/2026 22,100 2.1 (10.5%) 3,930 82.81 0 0 20,000 23,000 17,000
14/01/2026 20,000 -0.4 (-1.96%) 1,086 21.73 0 0 20,400 23,400 17,400
13/01/2026 20,400 0 (0%) 207 4.23 0 0 20,400 23,400 17,400
12/01/2026 20,100 0 (0%) 580 11.79 0 0 20,100 23,100 17,100
09/01/2026 21,100 1.4 (7.11%) 4,904 98.7 0 0 19,700 22,600 16,800
08/01/2026 19,500 -0.5 (-2.5%) 2,300 45.2 0 0 20,000 23,000 17,000
07/01/2026 20,000 0 (0%) 901 18.02 0 0 20,000 23,000 17,000
06/01/2026 20,000 0 (0%) 1,100 22.05 0 0 20,000 23,000 17,000
05/01/2026 20,000 -0.1 (-0.5%) 903 18.08 0 0 20,100 23,100 17,100
31/12/2025 20,100 0 (0%) 1 0.02 0 0 20,100 23,100 17,100
30/12/2025 20,200 1.1 (5.76%) 1,711 34.33 0 0 19,100 21,900 16,300
29/12/2025 19,200 0.2 (1.05%) 200 3.82 0 0 19,000 21,800 16,200
26/12/2025 18,900 -1 (-5.03%) 1,669 31.75 0 0 19,900 22,800 17,000
25/12/2025 20,600 0.8 (4.04%) 200 3.98 0 0 19,800 22,700 16,900
24/12/2025 19,800 0.3 (1.54%) 100 1.98 0 0 19,500 22,400 16,600
23/12/2025 19,600 1 (5.38%) 233 4.55 0 0 18,600 21,300 15,900
22/12/2025 19,100 -0.5 (-2.55%) 600 11.18 0 0 19,600 22,500 16,700
19/12/2025 19,100 -1.5 (-7.28%) 6,060 118.86 0 0 20,600 23,600 17,600
18/12/2025 20,600 0 (0%) 0 0 0 0 20,600 23,600 17,600
17/12/2025 20,600 0 (0%) 0 0 0 0 20,600 23,600 17,600
16/12/2025 20,600 0 (0%) 0 0 0 0 20,600 23,600 17,600
15/12/2025 20,600 0 (0%) 100 2.06 0 0 20,600 23,600 17,600
12/12/2025 21,000 -0.1 (-0.47%) 600 12.33 0 0 21,100 24,200 18,000
11/12/2025 21,100 -0.1 (-0.47%) 500 10.55 0 0 21,200 24,300 18,100
10/12/2025 21,200 0.1 (0.47%) 200 4.24 0 0 21,100 24,200 18,000
09/12/2025 21,000 -0.3 (-1.41%) 500 10.53 0 0 21,300 24,400 18,200
08/12/2025 21,400 0.6 (2.88%) 700 14.89 0 0 20,800 23,900 17,700
05/12/2025 21,000 -0.5 (-2.33%) 600 12.45 0 0 21,500 24,700 18,300
04/12/2025 21,500 0.8 (3.86%) 200 4.29 0 0 20,700 23,800 17,600
03/12/2025 20,700 -0.9 (-4.17%) 1,105 22.92 0 0 21,600 24,800 18,400
02/12/2025 21,600 0 (0%) 2,241 48.41 0 0 21,600 24,800 18,400
01/12/2025 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
28/11/2025 21,500 0.2 (0.94%) 418 9.02 0 0 21,300 24,400 18,200
27/11/2025 21,100 0.1 (0.48%) 205 4.37 0 0 21,000 24,100 17,900
26/11/2025 21,000 0 (0%) 22 0.45 0 0 21,000 24,100 17,900
25/11/2025 21,000 -0.3 (-1.41%) 506 10.63 0 0 21,300 24,400 18,200
24/11/2025 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
21/11/2025 21,400 0.1 (0.47%) 4,700 100.16 0 0 21,300 24,400 18,200
20/11/2025 21,300 0 (0%) 100 2.13 0 0 21,300 24,400 18,200
19/11/2025 21,200 -0.2 (-0.93%) 1,600 34.12 0 0 21,400 24,600 18,200
18/11/2025 21,500 -0.1 (-0.46%) 700 14.96 0 0 21,600 24,800 18,400
17/11/2025 21,600 -1.8 (-7.69%) 200 4.32 0 0 23,400 26,900 19,900
14/11/2025 23,000 -0.7 (-2.95%) 3,900 91.36 1,617 32.66 23,700 27,200 20,200
13/11/2025 23,700 0 (0%) 0 0 0 0 23,700 27,200 20,200
12/11/2025 23,700 1.7 (7.73%) 101 2.39 0 0 22,000 25,300 18,700
11/11/2025 21,600 -3.3 (-13.25%) 2,100 46.12 0 0 24,900 28,600 21,200
10/11/2025 22,000 0 (0%) 3,300 82.14 0 0 22,000 25,300 18,700
07/11/2025 22,000 0.9 (4.27%) 100 2.2 0 0 21,100 24,200 18,000
06/11/2025 21,100 0.1 (0.48%) 600 12.66 0 0 21,000 24,100 17,900
05/11/2025 20,800 0.1 (0.48%) 1,505 31.55 0 0 20,700 23,800 17,600
04/11/2025 20,200 -0.8 (-3.81%) 301 6.24 0 0 21,000 24,100 17,900
03/11/2025 21,000 0 (0%) 1,000 21 0 0 21,000 24,100 17,900
31/10/2025 21,000 -0.1 (-0.47%) 1,231 25.84 0 0 21,100 24,200 18,000
30/10/2025 21,100 -0.1 (-0.47%) 2,200 46.43 0 0 21,200 24,300 18,100
29/10/2025 21,200 0 (0%) 0 0 0 0 21,200 24,300 18,100
28/10/2025 21,200 0 (0%) 0 0 0 0 21,200 24,300 18,100
27/10/2025 21,200 1 (4.95%) 200 4.24 0 0 20,200 23,200 17,200
24/10/2025 20,300 0.1 (0.5%) 1,129 22.86 0 0 20,200 23,200 17,200
23/10/2025 20,200 -0.5 (-2.42%) 200 4.09 0 0 20,700 23,800 17,600
22/10/2025 20,700 0 (0%) 3,100 64.17 0 0 20,700 23,800 17,600
21/10/2025 21,500 -0.4 (-1.83%) 3,162 65.33 0 0 21,900 25,100 18,700
20/10/2025 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
17/10/2025 22,000 0.3 (1.38%) 1,600 35.09 0 0 21,700 24,900 18,500
16/10/2025 22,500 -0.2 (-0.88%) 500 10.85 0 0 22,700 26,100 19,300
15/10/2025 22,600 0.6 (2.73%) 1,500 34 0 0 22,000 25,300 18,700
14/10/2025 22,000 0 (0%) 2,300 50.6 0 0 22,000 25,300 18,700
13/10/2025 22,000 -0.1 (-0.45%) 8,600 189.06 0 0 22,100 25,400 18,800
10/10/2025 22,000 -0.5 (-2.22%) 2,100 46.4 0 0 22,500 25,800 19,200
09/10/2025 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
08/10/2025 22,400 -0.2 (-0.88%) 700 15.74 0 0 22,600 25,900 19,300
07/10/2025 22,600 -0.2 (-0.88%) 500 11.3 0 0 22,800 26,200 19,400
06/10/2025 22,800 0.2 (0.88%) 200 4.56 0 0 22,600 25,900 19,300
03/10/2025 22,600 0 (0%) 0 0 0 0 22,600 25,900 19,300
02/10/2025 22,700 0.5 (2.25%) 1,600 36.12 0 0 22,200 25,500 18,900
01/10/2025 22,200 0 (0%) 1,700 37.81 0 0 22,200 25,500 18,900
30/09/2025 22,100 -0.7 (-3.07%) 3,921 87.04 0 0 22,800 26,200 19,400
29/09/2025 22,800 0 (0%) 901 20.54 0 0 22,800 26,200 19,400
26/09/2025 22,800 -0.1 (-0.44%) 600 13.68 0 0 22,900 26,300 19,500
25/09/2025 22,900 0.2 (0.88%) 200 4.58 0 0 22,700 26,100 19,300
24/09/2025 22,700 -0.5 (-2.16%) 1,110 25.23 0 0 23,200 26,600 19,800
23/09/2025 23,600 -0.1 (-0.42%) 1,502 34.79 0 0 23,700 27,200 20,200
22/09/2025 23,700 -0.1 (-0.42%) 300 7.1 0 0 23,800 27,300 20,300
19/09/2025 23,800 0 (0%) 300 7.14 0 0 23,800 27,300 20,300
18/09/2025 23,800 0 (0%) 7 0.17 0 0 23,800 27,300 20,300
17/09/2025 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
16/09/2025 23,800 -0.2 (-0.83%) 200 4.76 0 0 24,000 27,600 20,400
15/09/2025 24,000 0.7 (3.%) 2,416 57.99 0 0 23,300 26,700 19,900

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