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 41,500 1.1 (2.72%) 1,900 77.9 0 0 40,400 46,400 34,400
12/03/2026 40,800 -0.3 (-0.73%) 2,701 109.09 0 0 41,100 47,200 35,000
11/03/2026 41,100 0 (0%) 1,001 41.14 0 0 41,100 47,200 35,000
10/03/2026 41,100 0 (0%) 702 28.86 0 0 41,100 47,200 35,000
09/03/2026 41,100 0 (0%) 18 0.74 0 0 41,100 47,200 35,000
06/03/2026 41,000 0 (0%) 1,600 65.7 0 0 41,000 47,100 34,900
05/03/2026 41,000 0 (0%) 302 12.39 0 0 41,000 47,100 34,900
04/03/2026 41,000 0 (0%) 500 20.5 0 0 41,000 47,100 34,900
03/03/2026 41,000 -0.1 (-0.24%) 4,003 164.13 0 0 41,100 47,200 35,000
02/03/2026 41,100 0 (0%) 0 0 0 0 41,100 47,200 35,000
27/02/2026 41,200 -1.4 (-3.29%) 4,800 197.33 0 0 42,600 48,900 36,300
26/02/2026 42,600 -0.3 (-0.7%) 101 4.3 0 0 42,900 49,300 36,500
25/02/2026 42,900 0.7 (1.66%) 1,500 64.39 0 0 42,200 48,500 35,900
24/02/2026 41,600 -1.4 (-3.26%) 800 33.78 0 0 43,000 49,400 36,600
23/02/2026 42,700 -1.2 (-2.73%) 1,605 69.03 0 0 43,900 50,400 37,400
13/02/2026 43,900 3.1 (7.6%) 100 4.39 0 0 40,800 46,900 34,700
12/02/2026 40,800 0 (0%) 10 0.41 0 0 40,800 46,900 34,700
11/02/2026 41,500 1.3 (3.23%) 1,100 44.87 0 0 40,200 46,200 34,200
10/02/2026 40,200 0 (0%) 0 0 0 0 40,200 46,200 34,200
09/02/2026 40,200 -0.4 (-0.99%) 200 8.03 0 0 40,600 46,600 34,600
06/02/2026 41,000 0.5 (1.23%) 1,000 40.63 0 0 40,500 46,500 34,500
05/02/2026 40,500 0 (0%) 1,801 72.94 0 0 40,500 46,500 34,500
04/02/2026 40,500 0.1 (0.25%) 100 4.05 0 0 40,400 46,400 34,400
03/02/2026 40,400 0 (0%) 900 36.36 0 0 40,400 46,400 34,400
02/02/2026 40,400 0 (0%) 1,222 49.38 0 0 40,400 46,400 34,400
30/01/2026 40,200 -2.7 (-6.29%) 1,512 61.11 0 0 42,900 49,300 36,500
29/01/2026 42,900 -0.9 (-2.05%) 100 4.29 0 0 43,800 50,300 37,300
28/01/2026 43,500 2.8 (6.88%) 201 8.8 0 0 40,700 46,800 34,600
27/01/2026 41,500 -1.4 (-3.26%) 1,700 69.2 0 0 42,900 49,300 36,500
26/01/2026 42,800 1.1 (2.64%) 218 9.34 0 0 41,700 47,900 35,500
23/01/2026 43,500 2.3 (5.58%) 1,221 51.02 0 0 41,200 47,300 35,100
22/01/2026 41,200 0 (0%) 601 24.76 0 0 41,200 47,300 35,100
21/01/2026 41,300 0.1 (0.24%) 2,608 107.49 0 0 41,200 47,300 35,100
20/01/2026 41,300 0.1 (0.24%) 900 37.12 0 0 41,200 47,300 35,100
19/01/2026 41,200 -0.8 (-1.9%) 3,611 148.83 0 0 42,000 48,300 35,700
16/01/2026 42,500 2.4 (5.99%) 3,309 139.14 0 0 40,100 46,100 34,100
15/01/2026 40,200 0.1 (0.25%) 2,600 104.26 0 0 40,100 46,100 34,100
14/01/2026 40,100 -0.1 (-0.25%) 3,211 128.76 0 0 40,200 46,200 34,200
13/01/2026 40,300 0.1 (0.25%) 1,401 56.26 0 0 40,200 46,200 34,200
12/01/2026 40,600 0.8 (2.01%) 1,701 68.36 0 0 39,800 45,700 33,900
09/01/2026 39,800 0.1 (0.25%) 3,200 127.27 0 0 39,700 45,600 33,800
08/01/2026 40,000 0.2 (0.5%) 6,600 262.22 0 0 39,800 45,700 33,900
07/01/2026 40,700 1.9 (4.9%) 1,013 40.32 0 0 38,800 44,600 33,000
06/01/2026 41,000 0.2 (0.49%) 8,509 329.81 0 0 40,800 46,900 34,700
05/01/2026 41,200 -0.2 (-0.48%) 5,100 207.97 0 0 41,400 47,600 35,200
31/12/2025 41,000 0 (0%) 404 16.73 0 0 41,000 47,100 34,900
30/12/2025 41,400 0.8 (1.97%) 611 25.04 0 0 40,600 46,600 34,600
29/12/2025 41,400 -0.1 (-0.24%) 2,200 89.24 0 0 41,500 47,700 35,300
26/12/2025 42,000 1.4 (3.45%) 1,117 46.39 0 0 40,600 46,600 34,600
25/12/2025 42,600 1 (2.4%) 6,102 247.8 0 0 41,600 47,800 35,400
24/12/2025 41,900 0.2 (0.48%) 1,202 50.04 0 0 41,700 47,900 35,500
23/12/2025 41,000 0 (0%) 942 39.35 0 0 41,000 47,100 34,900
22/12/2025 40,600 -2.3 (-5.36%) 14,645 600.28 0 0 42,900 49,300 36,500
19/12/2025 42,800 -3 (-6.55%) 5,101 218.94 0 0 45,800 52,600 39,000
18/12/2025 42,700 -5.4 (-11.23%) 8,714 398.65 0 0 48,100 55,300 40,900
17/12/2025 53,500 0.7 (1.33%) 16,044 853.61 0 0 52,800 60,700 44,900
16/12/2025 52,600 1.5 (2.94%) 16,461 869.01 0 0 51,100 58,700 43,500
15/12/2025 52,200 1.3 (2.55%) 18,620 951.52 0 0 50,900 58,500 43,300
12/12/2025 50,500 -0.7 (-1.37%) 9,201 467.96 0 0 51,200 58,800 43,600
11/12/2025 51,500 0.9 (1.78%) 15,200 778.08 0 0 50,600 58,100 43,100
10/12/2025 51,000 1.5 (3.03%) 33,341 1,688.06 0 0 49,500 56,900 42,100
09/12/2025 49,500 -0.1 (-0.2%) 3,000 148.6 0 0 49,600 57,000 42,200
08/12/2025 49,600 0 (0%) 0 0 0 0 49,600 57,000 42,200
05/12/2025 49,400 1.3 (2.7%) 200 9.91 0 0 48,100 55,300 40,900
04/12/2025 49,000 1.6 (3.38%) 17,900 860.95 0 0 47,400 54,500 40,300
03/12/2025 47,900 -0.5 (-1.03%) 6,500 307.94 0 0 48,400 55,600 41,200
02/12/2025 48,400 0.4 (0.83%) 210 10.15 0 0 48,000 55,200 40,800
01/12/2025 48,000 -1.4 (-2.83%) 700 33.61 0 0 49,400 56,800 42,000
28/11/2025 49,400 0.2 (0.41%) 100 4.94 0 0 49,200 56,500 41,900
27/11/2025 49,200 0.4 (0.82%) 100 4.92 0 0 48,800 56,100 41,500
26/11/2025 48,500 0.4 (0.83%) 300 14.64 0 0 48,100 55,300 40,900
25/11/2025 48,100 0 (0%) 0 0 0 0 48,100 55,300 40,900
24/11/2025 48,100 -0.4 (-0.82%) 700 33.68 0 0 48,500 55,700 41,300
21/11/2025 48,500 0 (0%) 0 0 0 0 48,500 55,700 41,300
20/11/2025 48,500 0 (0%) 501 24.3 0 0 48,500 55,700 41,300
19/11/2025 48,500 0.2 (0.41%) 2,800 135.78 0 0 48,300 55,500 41,100
18/11/2025 49,800 0.8 (1.63%) 10,800 522 0 0 49,000 56,300 41,700
17/11/2025 49,000 0.6 (1.24%) 100 4.9 0 0 48,400 55,600 41,200
14/11/2025 48,400 0.8 (1.68%) 100 4.84 0 0 47,600 54,700 40,500
13/11/2025 47,600 0 (0%) 500 23.8 0 0 47,600 54,700 40,500
12/11/2025 47,600 -1.3 (-2.66%) 1,010 48.07 0 0 48,900 56,200 41,600
11/11/2025 48,900 2.3 (4.94%) 100 4.89 0 0 46,600 53,500 39,700
10/11/2025 47,000 0.3 (0.64%) 2,500 116.59 0 0 46,700 53,700 39,700
07/11/2025 46,800 -1.4 (-2.9%) 4,400 205.66 0 0 48,200 55,400 41,000
06/11/2025 48,600 1.6 (3.4%) 231 11.14 0 0 47,000 54,000 40,000
05/11/2025 46,300 0.2 (0.43%) 200 9.4 0 0 46,100 53,000 39,200
04/11/2025 46,000 -1.3 (-2.75%) 1,001 46.09 0 0 47,300 54,300 40,300
03/11/2025 46,000 0.1 (0.22%) 2,900 137.3 0 0 45,900 52,700 39,100
31/10/2025 47,600 2 (4.39%) 1,800 82.63 0 0 45,600 52,400 38,800
30/10/2025 48,100 2.9 (6.42%) 2,301 104.98 0 0 45,200 51,900 38,500
29/10/2025 45,200 -3.3 (-6.8%) 5,200 235.11 0 0 48,500 55,700 41,300
28/10/2025 48,500 0 (0%) 1 0.04 0 0 48,500 55,700 41,300
27/10/2025 48,500 1.5 (3.19%) 100 4.85 0 0 47,000 54,000 40,000
24/10/2025 46,000 -1 (-2.13%) 600 28.22 0 0 47,000 54,000 40,000
23/10/2025 46,000 -2.7 (-5.54%) 300 14.11 0 0 48,700 56,000 41,400
22/10/2025 48,700 2.7 (5.87%) 101 4.92 0 0 46,000 52,900 39,100
21/10/2025 46,000 -3.2 (-6.5%) 200 9.2 0 0 49,200 56,500 41,900
20/10/2025 49,200 0 (0%) 0 0 0 0 49,200 56,500 41,900
17/10/2025 49,200 0 (0%) 1 0.05 0 0 49,200 56,500 41,900
16/10/2025 49,200 0 (0%) 0 0 0 0 49,200 56,500 41,900
15/10/2025 49,200 0 (0%) 0 0 0 0 49,200 56,500 41,900
14/10/2025 49,200 0 (0%) 0 0 0 0 49,200 56,500 41,900
13/10/2025 49,200 0 (0%) 0 0 0 0 49,200 56,500 41,900
10/10/2025 49,200 0 (0%) 0 0 0 0 49,200 56,500 41,900
09/10/2025 49,200 0 (0%) 0 0 0 0 49,200 56,500 41,900
08/10/2025 49,200 0 (0%) 0 0 0 0 49,200 56,500 41,900
07/10/2025 49,200 0 (0%) 0 0 0 0 49,200 56,500 41,900
06/10/2025 49,200 0 (0%) 0 0 0 0 49,200 56,500 41,900
03/10/2025 49,200 2.2 (4.68%) 100 4.92 0 0 47,000 54,000 40,000
02/10/2025 47,000 0 (0%) 0 0 0 0 47,000 54,000 40,000
01/10/2025 47,000 -2 (-4.08%) 100 4.7 0 0 49,000 56,300 41,700
30/09/2025 49,000 -0.4 (-0.81%) 500 24.5 0 0 49,400 56,800 42,000
29/09/2025 49,400 0 (0%) 0 0 0 0 49,400 56,800 42,000
26/09/2025 49,400 0 (0%) 0 0 0 0 49,400 56,800 42,000
25/09/2025 49,400 0 (0%) 0 0 0 0 49,400 56,800 42,000
24/09/2025 49,400 0 (0%) 0 0 0 0 49,400 56,800 42,000
23/09/2025 49,400 0 (0%) 5 0.23 0 0 49,400 56,800 42,000
22/09/2025 49,400 0.8 (1.65%) 100 4.94 0 0 48,600 55,800 41,400
19/09/2025 48,600 0 (0%) 0 0 0 0 48,600 55,800 41,400
18/09/2025 48,500 0.5 (1.04%) 902 43.79 0 0 48,000 55,200 40,800
17/09/2025 48,000 -0.6 (-1.23%) 100 4.8 0 0 48,600 55,800 41,400
16/09/2025 48,600 0 (0%) 0 0 0 0 48,600 55,800 41,400
15/09/2025 48,600 0 (0%) 500 24.3 0 0 48,600 55,800 41,400

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