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 33,400 -0.1 (-0.3%) 3,602 120.43 0 0 33,500 38,500 28,500
12/03/2026 33,500 0.2 (0.6%) 3,210 107.59 0 0 33,300 38,200 28,400
11/03/2026 33,300 0.2 (0.6%) 4,468 148.9 0 0 33,100 38,000 28,200
10/03/2026 33,000 -0.2 (-0.6%) 5,670 187.86 0 0 33,200 38,100 28,300
09/03/2026 32,200 -2.5 (-7.2%) 18,901 626.72 0 0 34,700 39,900 29,500
06/03/2026 35,300 0.4 (1.15%) 2,978 103.26 0 0 34,900 40,100 29,700
05/03/2026 35,000 0.1 (0.29%) 3,503 122.35 0 0 34,900 40,100 29,700
04/03/2026 34,800 -0.7 (-1.97%) 15,625 545.25 0 0 35,500 40,800 30,200
03/03/2026 35,000 -0.7 (-1.96%) 3,177 112.83 0 0 35,700 41,000 30,400
02/03/2026 35,500 -0.4 (-1.11%) 19,169 683.42 0 0 35,900 41,200 30,600
27/02/2026 35,700 -0.4 (-1.11%) 5,450 195.39 0 0 36,100 41,500 30,700
26/02/2026 35,800 -0.5 (-1.38%) 26,150 944.1 0 0 36,300 41,700 30,900
25/02/2026 36,200 -0.2 (-0.55%) 6,851 248.86 0 0 36,400 41,800 31,000
24/02/2026 36,300 -0.4 (-1.09%) 5,812 211.4 0 0 36,700 42,200 31,200
23/02/2026 36,500 0.1 (0.27%) 6,732 247.16 0 0 36,400 41,800 31,000
13/02/2026 36,500 0.3 (0.83%) 900 32.8 0 0 36,200 41,600 30,800
12/02/2026 36,300 -0.2 (-0.55%) 4,800 173.74 0 0 36,500 41,900 31,100
11/02/2026 36,500 0.1 (0.27%) 9,100 331.96 0 0 36,400 41,800 31,000
10/02/2026 36,200 -0.8 (-2.16%) 10,212 371.63 0 0 37,000 42,500 31,500
09/02/2026 36,900 0.5 (1.37%) 900 33.28 0 0 36,400 41,800 31,000
06/02/2026 37,300 -0.1 (-0.27%) 14,452 526.2 0 0 37,400 43,000 31,800
05/02/2026 37,000 -1.3 (-3.39%) 5,665 211.88 0 0 38,300 44,000 32,600
04/02/2026 37,300 0 (0%) 5,402 207.02 0 0 37,300 42,800 31,800
03/02/2026 37,500 -0.3 (-0.79%) 4,101 153. 0 0 37,800 43,400 32,200
02/02/2026 37,500 0.1 (0.27%) 1,175 44.41 0 0 37,400 43,000 31,800
30/01/2026 37,800 0 (0%) 5,613 210.06 0 0 37,800 43,400 32,200
29/01/2026 37,900 0.4 (1.07%) 2,800 105.88 0 0 37,500 43,100 31,900
28/01/2026 37,500 -1.2 (-3.1%) 1,900 71.31 0 0 38,700 44,500 32,900
27/01/2026 38,700 0 (0%) 1 0.04 0 0 38,700 44,500 32,900
26/01/2026 38,500 1 (2.67%) 3,500 135.37 0 0 37,500 43,100 31,900
23/01/2026 37,400 -0.5 (-1.32%) 8,901 333.56 0 0 37,900 43,500 32,300
22/01/2026 37,900 -0.5 (-1.3%) 7,950 301.56 0 0 38,400 44,100 32,700
21/01/2026 38,500 0.3 (0.79%) 14,814 568.52 0 0 38,200 43,900 32,500
20/01/2026 38,100 -0.5 (-1.3%) 11,552 441.66 0 0 38,600 44,300 32,900
19/01/2026 39,300 0 (0%) 32,273 1,279.58 0 0 39,300 45,100 33,500
16/01/2026 39,100 0.6 (1.56%) 5,203 204.7 0 0 38,500 44,200 32,800
15/01/2026 38,800 0.3 (0.78%) 8,684 334.6 0 0 38,500 44,200 32,800
14/01/2026 38,200 -0.8 (-2.05%) 12,531 482.92 0 0 39,000 44,800 33,200
13/01/2026 38,800 -0.5 (-1.27%) 6,630 258.86 0 0 39,300 45,100 33,500
12/01/2026 38,300 0.4 (1.06%) 4,041 158.52 0 0 37,900 43,500 32,300
09/01/2026 37,900 0.4 (1.07%) 6,805 257.6 0 0 37,500 43,100 31,900
08/01/2026 37,600 -0.1 (-0.27%) 3,107 116.59 0 0 37,700 43,300 32,100
07/01/2026 37,900 0.4 (1.07%) 7,274 274.09 0 0 37,500 43,100 31,900
06/01/2026 37,700 0.1 (0.27%) 2,060 77.18 0 0 37,600 43,200 32,000
05/01/2026 37,000 -0.4 (-1.07%) 1,315 49.4 0 0 37,400 43,000 31,800
31/12/2025 37,400 0 (0%) 1,201 44.86 0 0 37,400 43,000 31,800
30/12/2025 37,500 0 (0%) 4,006 149.8 0 0 37,500 43,100 31,900
29/12/2025 37,400 0.3 (0.81%) 2,375 88.96 0 0 37,100 42,600 31,600
26/12/2025 38,800 1.3 (3.47%) 4,006 148.76 0 0 37,500 43,100 31,900
25/12/2025 37,400 -0.2 (-0.53%) 611 22.93 400,000 12,800 37,600 43,200 32,000
24/12/2025 37,600 0 (0%) 6,824 256.58 0 0 37,600 43,200 32,000
23/12/2025 37,500 0 (0%) 1,217 45.76 60,000 2,580 37,500 43,100 31,900
22/12/2025 37,500 0 (0%) 3,494 131.16 0 0 37,500 43,100 31,900
19/12/2025 37,500 -0.1 (-0.27%) 4,800 180.15 0 0 37,600 43,200 32,000
18/12/2025 38,300 0.3 (0.79%) 1,400 52.58 340,000 14,790 38,000 43,700 32,300
17/12/2025 37,900 -0.2 (-0.52%) 1,971 74.84 0 0 38,100 43,800 32,400
16/12/2025 38,400 1 (2.67%) 6,445 245.73 0 0 37,400 43,000 31,800
15/12/2025 38,500 0.1 (0.26%) 8,145 304.44 0 0 38,400 44,100 32,700
12/12/2025 38,400 0.7 (1.86%) 307 11.79 0 0 37,700 43,300 32,100
11/12/2025 38,000 0.1 (0.26%) 2,001 75.46 0 0 37,900 43,500 32,300
10/12/2025 37,700 -0.4 (-1.05%) 4,208 159.38 0 0 38,100 43,800 32,400
09/12/2025 38,400 0.3 (0.79%) 5,508 210.11 0 0 38,100 43,800 32,400
08/12/2025 38,000 -0.5 (-1.3%) 8,671 330.02 0 0 38,500 44,200 32,800
05/12/2025 38,500 0 (0%) 5,451 209.93 0 0 38,500 44,200 32,800
04/12/2025 38,600 0 (0%) 25,302 974.81 0 0 38,600 44,300 32,900
03/12/2025 38,400 -0.5 (-1.29%) 9,636 372.14 0 0 38,900 44,700 33,100
02/12/2025 38,800 -0.4 (-1.02%) 8,236 320.19 0 0 39,200 45,000 33,400
01/12/2025 39,000 0 (0%) 29,062 1,138.26 0 0 39,000 44,800 33,200
28/11/2025 39,300 1.7 (4.52%) 36,774 1,434.17 0 0 37,600 43,200 32,000
27/11/2025 37,800 0.4 (1.07%) 31,905 1,199.58 0 0 37,400 43,000 31,800
26/11/2025 37,500 0.5 (1.35%) 15,600 583.45 0 0 37,000 42,500 31,500
25/11/2025 36,800 0.2 (0.55%) 7,735 286.36 0 0 36,600 42,000 31,200
24/11/2025 37,000 0.2 (0.54%) 2,218 81.24 0 0 36,800 42,300 31,300
21/11/2025 37,100 0.1 (0.27%) 7,600 279.8 0 0 37,000 42,500 31,500
20/11/2025 37,400 0 (0%) 8,600 318.21 0 0 37,400 43,000 31,800
19/11/2025 37,300 -0.1 (-0.27%) 6,502 243.05 0 0 37,400 43,000 31,800
18/11/2025 37,400 0 (0%) 6,400 239.36 0 0 37,400 43,000 31,800
17/11/2025 37,500 0.1 (0.27%) 6,700 250.5 0 0 37,400 43,000 31,800
14/11/2025 37,500 0 (0%) 2,952 110.45 0 0 37,500 43,100 31,900
13/11/2025 37,500 0 (0%) 5,196 194.96 0 0 37,500 43,100 31,900
12/11/2025 37,400 0.4 (1.08%) 7,530 282.49 400,000 12,600 37,000 42,500 31,500
11/11/2025 37,100 0.3 (0.82%) 14,700 543.72 0 0 36,800 42,300 31,300
10/11/2025 36,600 0.2 (0.55%) 1,300 47.85 0 0 36,400 41,800 31,000
07/11/2025 36,600 -0.3 (-0.81%) 8,200 298.65 0 0 36,900 42,400 31,400
06/11/2025 36,900 0.4 (1.1%) 4,630 171.03 400,000 16,720 36,500 41,900 31,100
05/11/2025 36,900 -0.1 (-0.27%) 16,300 595.1 29,000 1,189 37,000 42,500 31,500
04/11/2025 37,000 -0.2 (-0.54%) 5,872 217.55 39,000 1,599 37,200 42,700 31,700
03/11/2025 37,400 0 (0%) 5,105 189.73 0 0 37,400 43,000 31,800
31/10/2025 37,400 0.4 (1.08%) 7,403 276.61 62,000 2,542 37,000 42,500 31,500
30/10/2025 37,300 0.3 (0.81%) 7,700 285.25 0 0 37,000 42,500 31,500
29/10/2025 37,200 0.3 (0.81%) 11,686 432.32 400,000 12,560 36,900 42,400 31,400
28/10/2025 36,800 0.2 (0.55%) 931 34.36 0 0 36,600 42,000 31,200
27/10/2025 36,700 0 (0%) 10,924 400.11 0 0 36,700 42,200 31,200
24/10/2025 37,000 0 (0%) 5,252 192.6 200,000 8,480 37,000 42,500 31,500
23/10/2025 37,000 0.5 (1.37%) 6,653 246.2 200,000 8,360 36,500 41,900 31,100
22/10/2025 36,700 -1.4 (-3.67%) 42,985 1,568.71 0 0 38,100 43,800 32,400
21/10/2025 37,700 -0.7 (-1.82%) 9,080 346.17 0 0 38,400 44,100 32,700
20/10/2025 38,000 -1.9 (-4.76%) 11,682 448.1 0 0 39,900 45,800 34,000
17/10/2025 39,400 0.5 (1.29%) 5,793 230.93 0 0 38,900 44,700 33,100
16/10/2025 39,300 -0.3 (-0.76%) 21,224 826.2 0 0 39,600 45,500 33,700
15/10/2025 39,500 -0.1 (-0.25%) 6,000 237.45 0 0 39,600 45,500 33,700
14/10/2025 39,700 0 (0%) 12,355 489.08 0 0 39,700 45,600 33,800
13/10/2025 39,900 0.1 (0.25%) 4,900 194.53 0 0 39,800 45,700 33,900
10/10/2025 40,000 -0.1 (-0.25%) 12,342 491.33 0 0 40,100 46,100 34,100
09/10/2025 40,000 -0.2 (-0.5%) 4,284 171.76 0 0 40,200 46,200 34,200
08/10/2025 39,900 0.1 (0.25%) 1,301 52.36 0 0 39,800 45,700 33,900
07/10/2025 40,000 0 (0%) 4,364 173.87 0 0 40,000 46,000 34,000
06/10/2025 40,000 0 (0%) 3,601 144.18 0 0 40,000 46,000 34,000
03/10/2025 40,000 -0.2 (-0.5%) 4,050 161.86 0 0 40,200 46,200 34,200
02/10/2025 40,100 0 (0%) 1,411 56.73 0 0 40,100 46,100 34,100
01/10/2025 40,100 0.3 (0.75%) 1,400 56.2 0 0 39,800 45,700 33,900
30/09/2025 40,600 0 (0%) 7,600 308.18 0 0 40,600 46,600 34,600
29/09/2025 40,400 -0.8 (-1.94%) 10,455 424.86 300,000 10,530 41,200 47,300 35,100
26/09/2025 41,100 0.1 (0.24%) 314 12.94 0 0 41,000 47,100 34,900
25/09/2025 40,900 0.2 (0.49%) 10,662 436.87 0 0 40,700 46,800 34,600
24/09/2025 40,900 0 (0%) 5,902 240.08 0 0 40,900 47,000 34,800
23/09/2025 40,900 -0.2 (-0.49%) 5,189 212.37 0 0 41,100 47,200 35,000
22/09/2025 41,000 0 (0%) 20,161 828.72 0 0 41,000 47,100 34,900
19/09/2025 40,800 -0.6 (-1.45%) 22,102 906.58 0 0 41,400 47,600 35,200
18/09/2025 41,200 -0.2 (-0.48%) 9,550 395.02 0 0 41,400 47,600 35,200
17/09/2025 41,400 0.6 (1.47%) 24,870 1,028.68 0 0 40,800 46,900 34,700
16/09/2025 40,900 0.1 (0.25%) 11,483 468.56 0 0 40,800 46,900 34,700
15/09/2025 41,000 0.1 (0.24%) 6,100 248.66 0 0 40,900 47,000 34,800

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