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
06/03/2026 10,700 -0.1 (-0.93%) 4,500 48.12 0 0 10,800 12,400 9,200
05/03/2026 10,700 -0.1 (-0.93%) 13,700 147.47 0 0 10,800 12,400 9,200
04/03/2026 10,700 -0.1 (-0.93%) 2,900 31.2 0 0 10,800 12,400 9,200
03/03/2026 10,800 -0.1 (-0.92%) 16,100 174.28 0 0 10,900 12,500 9,300
02/03/2026 10,900 -0.1 (-0.91%) 10,108 110.28 0 0 11,000 12,600 9,400
27/02/2026 11,000 0 (0%) 1,001 11.01 0 0 11,000 12,600 9,400
26/02/2026 11,000 -0.1 (-0.9%) 15,600 171.7 0 0 11,100 12,700 9,500
25/02/2026 11,100 0.1 (0.91%) 8,100 89.91 0 0 11,000 12,600 9,400
24/02/2026 11,100 0.1 (0.91%) 8,300 91.6 0 0 11,000 12,600 9,400
23/02/2026 11,000 -0.2 (-1.79%) 2,000 22.05 0 0 11,200 12,800 9,600
16/02/2026 11,200 0 (0%) 0 0 0 0 11,200 0 0
13/02/2026 11,200 0 (0%) 11,901 133.69 0 0 11,200 12,800 9,600
12/02/2026 11,200 -0.1 (-0.88%) 300 3.36 0 0 11,300 12,900 9,700
11/02/2026 11,000 -0.2 (-1.79%) 2,500 28.14 0 0 11,200 12,800 9,600
10/02/2026 11,200 -0.1 (-0.88%) 10,500 117.65 0 0 11,300 12,900 9,700
09/02/2026 11,300 0.3 (2.73%) 2,500 28.26 0 0 11,000 12,600 9,400
06/02/2026 11,000 -0.1 (-0.9%) 14,000 153.47 0 0 11,100 12,700 9,500
05/02/2026 11,100 0.1 (0.91%) 2,300 25.57 0 0 11,000 12,600 9,400
04/02/2026 11,000 -0.2 (-1.79%) 15,400 169.76 0 0 11,200 12,800 9,600
03/02/2026 11,200 0.1 (0.9%) 3,000 33.56 0 0 11,100 12,700 9,500
02/02/2026 11,300 0 (0%) 12,400 137.82 0 0 11,300 12,900 9,700
30/01/2026 11,200 -0.1 (-0.88%) 6,200 69.92 0 0 11,300 12,900 9,700
29/01/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
28/01/2026 11,300 0.2 (1.8%) 700 7.93 0 0 11,100 12,700 9,500
27/01/2026 11,000 -0.4 (-3.51%) 4,900 54.45 0 0 11,400 13,100 9,700
26/01/2026 11,400 0 (0%) 7,300 83.22 0 0 11,400 13,100 9,700
23/01/2026 11,400 0.1 (0.88%) 1,100 12.55 0 0 11,300 12,900 9,700
22/01/2026 11,500 0.3 (2.68%) 40,116 454.65 0 0 11,200 12,800 9,600
21/01/2026 11,800 0.1 (0.85%) 12,000 140.55 0 0 11,700 13,400 10,000
20/01/2026 11,700 -0.1 (-0.85%) 17,500 204.2 0 0 11,800 13,500 10,100
19/01/2026 11,700 0 (0%) 14,100 166.26 0 0 11,700 13,400 10,000
16/01/2026 11,600 -0.2 (-1.69%) 10,800 126.3 0 0 11,800 13,500 10,100
15/01/2026 11,900 -0.1 (-0.83%) 3,800 44.68 0 0 12,000 13,800 10,200
14/01/2026 12,000 0 (0%) 2,000 24 0 0 12,000 13,800 10,200
13/01/2026 11,800 -0.2 (-1.67%) 49,700 595.14 0 0 12,000 13,800 10,200
12/01/2026 11,800 0.2 (1.72%) 64,000 765.69 0 0 11,600 13,300 9,900
09/01/2026 11,500 -0.1 (-0.86%) 27,800 322.32 0 0 11,600 13,300 9,900
08/01/2026 11,500 -0.1 (-0.86%) 34,000 393.85 0 0 11,600 13,300 9,900
07/01/2026 11,500 -0.1 (-0.86%) 59,600 690.55 0 0 11,600 13,300 9,900
06/01/2026 11,600 -0.1 (-0.85%) 30,000 348.34 0 0 11,700 13,400 10,000
05/01/2026 11,600 -0.1 (-0.85%) 2,100 24.57 0 0 11,700 13,400 10,000
31/12/2025 11,700 0 (0%) 6,100 71.37 0 0 11,700 13,400 10,000
30/12/2025 11,700 0 (0%) 14,700 171.99 0 0 11,700 13,400 10,000
29/12/2025 11,700 0 (0%) 13,400 156.78 0 0 11,700 13,400 10,000
26/12/2025 11,700 0 (0%) 600 7.02 0 0 11,700 13,400 10,000
25/12/2025 11,700 0 (0%) 1,500 17.55 0 0 11,700 13,400 10,000
24/12/2025 11,800 0.2 (1.72%) 24,644 288.07 0 0 11,600 13,300 9,900
23/12/2025 11,600 -0.2 (-1.69%) 8,500 98.72 0 0 11,800 13,500 10,100
22/12/2025 11,700 0.1 (0.86%) 4,500 52.96 0 0 11,600 13,300 9,900
19/12/2025 11,600 -0.3 (-2.52%) 3,900 45.24 0 0 11,900 13,600 10,200
18/12/2025 11,900 0.2 (1.71%) 600 7.16 0 0 11,700 13,400 10,000
17/12/2025 11,700 -0.3 (-2.5%) 41,400 484.8 0 0 12,000 13,800 10,200
16/12/2025 12,000 -0.1 (-0.83%) 700 8.4 0 0 12,100 13,900 10,300
15/12/2025 12,100 0.1 (0.83%) 1,100 13.27 0 0 12,000 13,800 10,200
12/12/2025 12,000 -0.2 (-1.64%) 200 2.4 0 0 12,200 14,000 10,400
11/12/2025 12,200 0.2 (1.67%) 1,700 20.73 0 0 12,000 13,800 10,200
10/12/2025 12,000 0 (0%) 10,500 126 0 0 12,000 13,800 10,200
09/12/2025 12,000 0 (0%) 21,100 253.15 0 0 12,000 13,800 10,200
08/12/2025 12,000 0 (0%) 48,000 576.02 0 0 12,000 13,800 10,200
05/12/2025 12,000 -0.1 (-0.83%) 2,500 30.01 0 0 12,100 13,900 10,300
04/12/2025 12,000 0.2 (1.69%) 2,706 32.76 0 0 11,800 13,500 10,100
03/12/2025 11,800 0 (0%) 19,700 232.46 0 0 11,800 13,500 10,100
02/12/2025 11,800 -0.1 (-0.84%) 11,000 129.72 0 0 11,900 13,600 10,200
01/12/2025 11,900 -0.1 (-0.83%) 1,605 19.12 0 0 12,000 13,800 10,200
28/11/2025 11,800 0 (0%) 2,300 27.5 0 0 11,800 13,500 10,100
27/11/2025 11,800 0 (0%) 72,100 853.79 0 0 11,800 13,500 10,100
26/11/2025 11,800 -0.2 (-1.67%) 83,200 983.16 0 0 12,000 13,800 10,200
25/11/2025 12,000 0 (0%) 3,800 45.6 0 0 12,000 13,800 10,200
24/11/2025 12,200 0.3 (2.52%) 7,500 90.2 0 0 11,900 13,600 10,200
21/11/2025 12,100 0.3 (2.54%) 14,203 169.56 0 0 11,800 13,500 10,100
20/11/2025 12,000 -0.1 (-0.83%) 4,100 48.29 0 0 12,100 13,900 10,300
19/11/2025 12,200 0.1 (0.83%) 300 3.62 0 0 12,100 13,900 10,300
18/11/2025 12,000 0.1 (0.84%) 400 4.83 0 0 11,900 13,600 10,200
17/11/2025 12,300 0.4 (3.36%) 4,100 48.83 0 0 11,900 13,600 10,200
14/11/2025 11,900 -0.1 (-0.83%) 6,900 82.08 0 0 12,000 13,800 10,200
13/11/2025 11,800 -0.2 (-1.67%) 33,400 400.53 0 0 12,000 13,800 10,200
12/11/2025 12,000 0 (0%) 22,500 270 0 0 12,000 13,800 10,200
11/11/2025 12,000 0 (0%) 7,100 85.2 0 0 12,000 13,800 10,200
10/11/2025 11,900 -0.1 (-0.83%) 6,900 82.47 0 0 12,000 13,800 10,200
07/11/2025 11,900 -0.1 (-0.83%) 23,070 276.78 0 0 12,000 13,800 10,200
06/11/2025 12,000 0 (0%) 18,000 216 0 0 12,000 13,800 10,200
05/11/2025 12,000 0 (0%) 5,000 60.15 0 0 12,000 13,800 10,200
04/11/2025 12,100 0.1 (0.83%) 79,003 947.41 0 0 12,000 13,800 10,200
03/11/2025 12,100 -0.2 (-1.63%) 61,884 744.38 0 0 12,300 14,100 10,500
31/10/2025 12,100 0.5 (4.31%) 115,703 1,424.41 0 0 11,600 13,300 9,900
30/10/2025 11,900 0.3 (2.59%) 57,300 667.3 0 0 11,600 13,300 9,900
29/10/2025 11,600 0 (0%) 149,400 1,732.1 0 0 11,600 13,300 9,900
28/10/2025 11,800 -0.2 (-1.67%) 54,300 628.83 0 0 12,000 13,800 10,200
27/10/2025 11,800 -0.9 (-7.09%) 158,400 1,903.48 0 0 12,700 14,600 10,800
24/10/2025 12,400 0 (0%) 23,400 296.25 0 0 12,400 14,200 10,600
23/10/2025 12,600 0.1 (0.8%) 28,900 358.26 0 0 12,500 14,300 10,700
22/10/2025 12,500 -0.6 (-4.58%) 171,508 2,150.36 0 0 13,100 15,000 11,200
21/10/2025 12,900 -1.5 (-10.42%) 332,600 4,344.2 0 0 14,400 16,500 12,300
20/10/2025 14,400 -0.9 (-5.88%) 209,000 3,008.68 0 0 15,300 17,500 13,100
17/10/2025 15,400 -0.1 (-0.65%) 73,300 1,124.08 0 0 15,500 17,800 13,200
16/10/2025 15,700 0.3 (1.95%) 34,900 541.41 0 0 15,400 17,700 13,100
15/10/2025 15,400 0.8 (5.48%) 138,416 2,134.27 0 0 14,600 16,700 12,500
14/10/2025 14,900 0.1 (0.68%) 133,540 1,954.53 0 0 14,800 17,000 12,600
13/10/2025 14,900 -0.4 (-2.61%) 104,100 1,536.03 0 0 15,300 17,500 13,100
10/10/2025 15,300 0.2 (1.32%) 32,900 502.05 0 0 15,100 17,300 12,900
09/10/2025 15,300 0.2 (1.32%) 17,800 269.21 0 0 15,100 17,300 12,900
08/10/2025 15,300 0 (0%) 87,410 1,320.29 0 0 15,300 17,500 13,100
07/10/2025 15,300 -0.4 (-2.55%) 167,607 2,561.39 0 0 15,700 18,000 13,400
06/10/2025 15,700 -0.3 (-1.88%) 66,101 1,035.4 0 0 16,000 18,400 13,600
03/10/2025 16,000 0 (0%) 78,200 1,249.36 0 0 16,000 18,400 13,600
02/10/2025 16,300 0.9 (5.84%) 234,400 3,756.35 0 0 15,400 17,700 13,100
01/10/2025 15,500 -0.4 (-2.52%) 159,000 2,452.83 0 0 15,900 18,200 13,600
30/09/2025 15,700 0.1 (0.64%) 123,107 1,962.49 0 0 15,600 17,900 13,300
29/09/2025 15,900 0.9 (6%) 257,201 4,013.2 0 0 15,000 17,200 12,800
26/09/2025 15,100 0.2 (1.34%) 50,103 751.5 0 0 14,900 17,100 12,700
25/09/2025 15,000 0.1 (0.67%) 59,300 884.09 0 0 14,900 17,100 12,700
24/09/2025 15,000 0.1 (0.67%) 17,304 258.49 0 0 14,900 17,100 12,700
23/09/2025 15,000 0.6 (4.17%) 279,867 4,175.14 0 0 14,400 16,500 12,300
22/09/2025 14,500 -0.1 (-0.68%) 128,200 1,841.47 0 0 14,600 16,700 12,500
19/09/2025 14,800 0.2 (1.37%) 24,516 356.8 0 0 14,600 16,700 12,500
18/09/2025 14,600 0 (0%) 52,900 772.01 0 0 14,600 16,700 12,500
17/09/2025 14,600 0.3 (2.1%) 194,816 2,850.92 0 0 14,300 16,400 12,200
16/09/2025 14,300 0.4 (2.88%) 110,316 1,575.76 0 0 13,900 15,900 11,900
15/09/2025 13,800 -0.1 (-0.72%) 12,903 179.45 0 0 13,900 15,900 11,900
12/09/2025 14,000 0.1 (0.72%) 61,900 861 0 0 13,900 15,900 11,900
11/09/2025 14,000 0.2 (1.45%) 53,700 744.16 0 0 13,800 15,800 11,800
10/09/2025 13,800 0 (0%) 5,500 75.9 0 0 13,800 15,800 11,800
09/09/2025 13,800 0 (0%) 25,200 346.72 0 0 13,800 15,800 11,800
08/09/2025 14,000 -0.1 (-0.71%) 60,900 842.52 0 0 14,100 16,200 12,000

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
CĂNG THẲNG ĐỊA CHÍNH TRỊ: DÒNG TIỀN CHẢY VỀ ĐÂU?| CHỨNG AND CHILL
Liên kết nhanh