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 26,400 1.1 (4.35%) 412 10.76 0 0 25,300 29,000 21,600
12/03/2026 25,200 -1.5 (-5.62%) 1,410 35.71 0 0 26,700 30,700 22,700
11/03/2026 27,600 0.4 (1.47%) 1,116 29.81 0 0 27,200 31,200 23,200
10/03/2026 26,800 0.2 (0.75%) 4,910 133.57 0 0 26,600 30,500 22,700
09/03/2026 26,400 0 (0%) 4,380 116.47 0 0 26,400 30,300 22,500
06/03/2026 27,400 -1.5 (-5.19%) 4,800 126.76 0 0 28,900 33,200 24,600
05/03/2026 28,800 -2.5 (-7.99%) 15,058 434.69 0 0 31,300 35,900 26,700
04/03/2026 30,800 -5.4 (-14.92%) 9,215 287.94 0 0 36,200 41,600 30,800
03/03/2026 44,200 -4 (-8.3%) 24,937 1,153.39 0 0 48,200 55,400 41,000
02/03/2026 49,500 3.3 (7.14%) 33,311 1,604.45 0 0 46,200 53,100 39,300
27/02/2026 43,000 1.4 (3.37%) 33,527 1,550.13 0 0 41,600 47,800 35,400
26/02/2026 41,600 5.4 (14.92%) 42,501 1,768.04 0 0 36,200 41,600 30,800
25/02/2026 36,500 4.7 (14.78%) 19,817 717.16 0 0 31,800 36,500 27,100
24/02/2026 32,500 3.9 (13.64%) 12,100 384.33 0 0 28,600 32,800 24,400
23/02/2026 28,300 1.3 (4.81%) 6,014 171.93 0 0 27,000 31,000 23,000
13/02/2026 27,000 2 (8%) 8,400 227.18 0 0 25,000 28,700 21,300
12/02/2026 25,000 3.2 (14.68%) 36,402 910.05 0 0 21,800 25,000 18,600
11/02/2026 21,800 2.8 (14.74%) 100 2.18 0 0 19,000 21,800 16,200
10/02/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
09/02/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
06/02/2026 19,000 0.7 (3.83%) 201 3.82 0 0 18,300 21,000 15,600
05/02/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
04/02/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
03/02/2026 18,300 0 (0%) 100 1.83 0 0 18,300 21,000 15,600
02/02/2026 18,300 0.8 (4.57%) 200 3.66 0 0 17,500 20,100 14,900
30/01/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
29/01/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
28/01/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
27/01/2026 17,500 -0.9 (-4.89%) 201 3.52 0 0 18,400 21,100 15,700
26/01/2026 18,400 0 (0%) 11,200 206.08 0 0 18,400 21,100 15,700
23/01/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
22/01/2026 18,400 0.9 (5.14%) 100 1.84 0 0 17,500 20,100 14,900
21/01/2026 17,500 0.5 (2.94%) 200 3.5 0 0 17,000 19,500 14,500
20/01/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
19/01/2026 17,000 0 (0%) 200 3.4 0 0 17,000 19,500 14,500
16/01/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
15/01/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
14/01/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
13/01/2026 17,000 0 (0%) 400 6.8 0 0 17,000 19,500 14,500
12/01/2026 17,000 -1.8 (-9.57%) 100 1.7 0 0 18,800 21,600 16,000
09/01/2026 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
08/01/2026 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
07/01/2026 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
06/01/2026 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
05/01/2026 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
31/12/2025 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
30/12/2025 18,800 0 (0%) 100 1.88 0 0 18,800 21,600 16,000
29/12/2025 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
26/12/2025 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
25/12/2025 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
24/12/2025 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
23/12/2025 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
22/12/2025 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
19/12/2025 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
18/12/2025 18,800 0 (0%) 100 1.88 0 0 18,800 21,600 16,000
17/12/2025 18,800 0 (0%) 1 0.02 0 0 18,800 21,600 16,000
16/12/2025 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
15/12/2025 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
12/12/2025 18,800 -0.1 (-0.53%) 100 1.88 0 0 18,900 21,700 16,100
11/12/2025 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
10/12/2025 18,900 0 (0%) 400 7.56 0 0 18,900 21,700 16,100
09/12/2025 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
08/12/2025 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
05/12/2025 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
04/12/2025 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
03/12/2025 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
02/12/2025 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
01/12/2025 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
28/11/2025 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
27/11/2025 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
26/11/2025 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
25/11/2025 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
24/11/2025 18,900 2.3 (13.86%) 100 1.89 0 0 16,600 19,000 14,200
21/11/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
20/11/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
19/11/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
18/11/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
17/11/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
14/11/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
13/11/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
12/11/2025 16,600 0 (0%) 1 0.01 0 0 16,600 19,000 14,200
11/11/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
10/11/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
07/11/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
06/11/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
05/11/2025 16,600 1 (6.41%) 4,950 82.39 0 0 15,600 17,900 13,300
04/11/2025 15,600 0 (0%) 3 0.04 0 0 15,600 17,900 13,300
03/11/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
31/10/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
30/10/2025 15,600 0 (0%) 2 0.04 0 0 15,600 17,900 13,300
29/10/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
28/10/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
27/10/2025 15,600 -2.1 (-11.86%) 100 1.56 0 0 17,700 20,300 15,100
24/10/2025 17,700 0 (0%) 5 0.08 0 0 17,700 20,300 15,100
23/10/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
22/10/2025 17,700 2.2 (14.19%) 100 1.77 0 0 15,500 17,800 13,200
21/10/2025 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
20/10/2025 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
17/10/2025 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
16/10/2025 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
15/10/2025 15,500 0.2 (1.31%) 4,340 67.27 0 0 15,300 17,500 13,100
14/10/2025 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
13/10/2025 15,300 0 (0%) 100 1.53 0 0 15,300 17,500 13,100
10/10/2025 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
09/10/2025 15,300 0 (0%) 1,300 19.89 0 0 15,300 17,500 13,100
08/10/2025 15,300 -0.1 (-0.65%) 300 4.59 0 0 15,400 17,700 13,100
07/10/2025 15,400 0.1 (0.65%) 4,800 73.92 0 0 15,300 17,500 13,100
06/10/2025 15,300 0 (0%) 4,500 68.85 0 0 15,300 17,500 13,100
03/10/2025 15,300 0.2 (1.32%) 4,900 74.95 0 0 15,100 17,300 12,900
02/10/2025 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
01/10/2025 15,100 -0.7 (-4.43%) 4,500 67.95 0 0 15,800 18,100 13,500
30/09/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
29/09/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
26/09/2025 15,800 -2.6 (-14.13%) 100 1.58 0 0 18,400 21,100 15,700
25/09/2025 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
24/09/2025 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
23/09/2025 18,400 0 (0%) 100 1.84 0 0 18,400 21,100 15,700
22/09/2025 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
19/09/2025 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
18/09/2025 18,400 0 (0%) 35 0.64 0 0 18,400 21,100 15,700
17/09/2025 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
16/09/2025 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
15/09/2025 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700

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