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 17,750 0.2 (1.14%) 700 12.43 0 0 17,550 18,750 16,350
12/03/2026 17,550 -0.2 (-1.13%) 3,400 59.82 0 0 17,750 18,950 16,550
11/03/2026 17,750 0.05 (0.28%) 5,500 97.26 0 0 17,700 18,900 16,500
10/03/2026 17,700 0.5 (2.91%) 2,600 45.86 0 0 17,200 18,400 16,000
09/03/2026 17,200 -0.7 (-3.91%) 16,400 278.13 0 0 17,900 19,150 16,650
06/03/2026 17,900 0.4 (2.29%) 400 7.09 0 0 17,500 18,700 16,300
05/03/2026 17,500 0.05 (0.29%) 3,100 55.08 0 0 17,450 18,650 16,250
04/03/2026 17,450 -0.45 (-2.51%) 71,900 1,286.44 0 0 17,900 19,150 16,650
03/03/2026 17,900 0 (0%) 29,000 519.14 0 0 17,900 19,150 16,650
02/03/2026 17,900 -0.1 (-0.56%) 52,600 943.45 0 0 18,000 19,250 16,750
27/02/2026 18,000 -0.2 (-1.1%) 16,000 288.27 0 0 18,200 19,450 16,950
26/02/2026 18,200 0.25 (1.39%) 17,400 314.02 0 0 17,950 19,200 16,700
25/02/2026 17,950 0 (0%) 7,600 136.46 0 0 17,950 19,200 16,700
24/02/2026 17,950 -0.15 (-0.83%) 3,200 57.77 0 0 18,100 19,350 16,850
23/02/2026 18,100 0.2 (1.12%) 400 7.24 0 0 17,900 19,150 16,650
13/02/2026 17,900 -0.1 (-0.56%) 8,700 156.14 0 0 18,000 19,250 16,750
12/02/2026 18,000 0.2 (1.12%) 400 7.21 0 0 17,800 19,000 16,600
11/02/2026 17,800 0 (0%) 26,700 474.29 0 0 17,800 19,000 16,600
10/02/2026 17,800 -0.1 (-0.56%) 19,600 349.1 0 0 17,900 19,150 16,650
09/02/2026 17,900 -0.05 (-0.28%) 36,700 656.93 0 0 17,950 19,200 16,700
06/02/2026 17,950 0.05 (0.28%) 49,300 879.71 0 0 17,900 19,150 16,650
05/02/2026 17,900 -0.05 (-0.28%) 67,500 1,208.4 0 0 17,950 19,200 16,700
04/02/2026 17,950 -0.05 (-0.28%) 55,900 1,003.95 0 0 18,000 19,250 16,750
03/02/2026 18,000 0.05 (0.28%) 44,400 797.23 0 0 17,950 19,200 16,700
02/02/2026 17,950 -0.1 (-0.55%) 56,400 1,014.24 0 0 18,050 19,300 16,800
30/01/2026 18,050 -0.3 (-1.63%) 9,800 176.2 0 0 18,350 19,600 17,100
29/01/2026 18,350 0.25 (1.38%) 2,500 45.16 0 0 18,100 19,350 16,850
28/01/2026 18,100 0 (0%) 14,200 259.6 0 0 18,100 19,350 16,850
27/01/2026 18,100 0.15 (0.84%) 13,700 246.94 0 0 17,950 19,200 16,700
26/01/2026 17,950 -0.3 (-1.64%) 39,600 708 0 0 18,250 19,500 17,000
23/01/2026 18,250 0.05 (0.27%) 13,500 244.13 0 0 18,200 19,450 16,950
22/01/2026 18,200 -0.1 (-0.55%) 16,600 303.45 0 0 18,300 19,550 17,050
21/01/2026 18,300 -0.5 (-2.66%) 532,700 9,641.28 0 0 18,800 20,100 17,500
20/01/2026 18,800 0.1 (0.53%) 50,200 946.78 0 0 18,700 20,000 17,400
19/01/2026 18,700 -0.4 (-2.09%) 11,400 218.55 0 0 19,100 20,400 17,800
16/01/2026 19,100 1 (5.52%) 131,300 2,452.76 0 0 18,100 19,350 16,850
15/01/2026 18,100 0.3 (1.69%) 29,100 522.92 0 0 17,800 19,000 16,600
14/01/2026 17,800 -0.25 (-1.39%) 20,700 367.77 0 0 18,050 19,300 16,800
13/01/2026 18,050 0.35 (1.98%) 260,800 4,714.12 0 0 17,700 18,900 16,500
12/01/2026 17,700 -0.1 (-0.56%) 18,900 336.09 0 0 17,800 19,000 16,600
09/01/2026 17,800 0.25 (1.42%) 17,400 305.9 0 0 17,550 18,750 16,350
08/01/2026 17,550 -0.4 (-2.23%) 37,100 659.19 0 0 17,950 19,200 16,700
07/01/2026 17,950 -0.15 (-0.83%) 14,800 266.32 0 0 18,100 19,350 16,850
06/01/2026 18,100 0.05 (0.28%) 287,900 5,211.05 0 0 18,050 19,300 16,800
05/01/2026 18,050 0.05 (0.28%) 103,500 1,863.2 0 0 18,000 19,250 16,750
31/12/2025 18,000 0.05 (0.28%) 12,200 219.12 0 0 17,950 19,200 16,700
30/12/2025 17,950 0 (0%) 22,300 402.63 0 0 17,950 19,200 16,700
29/12/2025 17,950 0.05 (0.28%) 15,600 279.54 0 0 17,900 19,150 16,650
26/12/2025 17,900 -0.1 (-0.56%) 135,600 2,433.79 0 0 18,000 19,250 16,750
25/12/2025 18,000 -0.05 (-0.28%) 38,900 700.56 0 0 18,050 19,300 16,800
24/12/2025 18,050 0.05 (0.28%) 69,800 1,256.76 0 0 18,000 19,250 16,750
23/12/2025 18,000 -0.2 (-1.1%) 52,900 954.41 0 0 18,200 19,450 16,950
22/12/2025 18,200 0.2 (1.11%) 82,500 1,486.51 0 0 18,000 19,250 16,750
19/12/2025 18,000 -0.65 (-3.49%) 92,800 1,666.15 0 0 18,650 19,950 17,350
18/12/2025 18,650 0.05 (0.27%) 22,400 416.78 0 0 18,600 19,900 17,300
17/12/2025 18,600 -0.4 (-2.11%) 52,500 991.21 0 0 19,000 20,300 17,700
16/12/2025 19,000 0.9 (4.97%) 51,700 948.58 0 0 18,100 19,350 16,850
15/12/2025 18,100 -1.3 (-6.7%) 149,000 2,729.29 0 0 19,400 20,750 18,050
12/12/2025 19,400 -0.7 (-3.48%) 61,800 1,211.28 0 0 20,100 21,500 18,700
11/12/2025 20,100 -0.5 (-2.43%) 100,200 2,020.38 0 0 20,600 22,000 19,200
10/12/2025 20,600 -1.55 (-7.%) 99,400 2,073.97 0 0 22,150 23,700 20,600
09/12/2025 22,150 -1.65 (-6.93%) 98,100 2,193.72 0 0 23,800 25,450 22,150
08/12/2025 23,800 0.85 (3.7%) 106,000 2,546.01 0 0 22,950 24,550 21,350
05/12/2025 22,950 0.7 (3.15%) 179,600 4,068.53 0 0 22,250 23,800 20,700
04/12/2025 22,250 0.8 (3.73%) 86,100 1,871.53 0 0 21,450 22,950 19,950
03/12/2025 21,450 0.35 (1.66%) 56,100 1,207.41 0 0 21,100 22,550 19,650
02/12/2025 21,100 -0.9 (-4.09%) 94,700 2,006.98 0 0 22,000 23,500 20,500
01/12/2025 22,000 0.05 (0.23%) 77,500 1,705.92 0 0 21,950 23,450 20,450
28/11/2025 21,950 1.4 (6.81%) 305,900 6,702.11 0 0 20,550 21,950 19,150
27/11/2025 20,550 1.3 (6.75%) 53,400 1,088.61 0 0 19,250 20,550 17,950
26/11/2025 19,250 0.05 (0.26%) 35,800 683. 0 0 19,200 20,500 17,900
25/11/2025 19,200 -1.3 (-6.34%) 72,000 1,405.03 0 0 20,500 21,900 19,100
24/11/2025 20,500 -1.1 (-5.09%) 141,900 2,880.13 0 0 21,600 23,100 20,100
21/11/2025 21,600 0.35 (1.65%) 100,200 2,229.59 0 0 21,250 22,700 19,800
20/11/2025 21,250 1.35 (6.78%) 117,600 2,476.31 0 0 19,900 21,250 18,550
19/11/2025 19,900 -0.7 (-3.4%) 63,500 1,268.15 0 0 20,600 22,000 19,200
18/11/2025 20,600 0 (0%) 104,200 2,135.7 0 0 20,600 22,000 19,200
17/11/2025 20,600 -1.4 (-6.36%) 85,000 1,807.09 0 0 22,000 23,500 20,500
14/11/2025 22,000 0.7 (3.29%) 201,900 4,127.97 0 0 21,300 22,750 19,850
13/11/2025 21,300 -1.6 (-6.99%) 264,400 5,678.95 0 0 22,900 24,500 21,300
12/11/2025 22,900 -1.7 (-6.91%) 136,900 3,182. 0 0 24,600 26,300 22,900
11/11/2025 24,600 -1 (-3.91%) 300,700 8,037.3 0 0 25,600 27,350 23,850
10/11/2025 25,600 1.65 (6.89%) 179,800 4,512.66 0 0 23,950 25,600 22,300
07/11/2025 23,950 1.5 (6.68%) 263,900 6,296.53 0 0 22,450 24,000 20,900
06/11/2025 22,450 1.45 (6.9%) 148,400 3,301.06 0 0 21,000 22,450 19,550
05/11/2025 21,000 0.35 (1.69%) 468,700 10,212.5 0 0 20,650 22,050 19,250
04/11/2025 20,650 1.35 (6.99%) 80,500 1,662.33 0 0 19,300 20,650 17,950
03/11/2025 19,300 1.25 (6.93%) 89,900 1,735.07 0 0 18,050 19,300 16,800
31/10/2025 18,050 0.05 (0.28%) 51,200 948. 0 0 18,000 19,250 16,750
30/10/2025 18,000 -1.1 (-5.76%) 193,400 3,513.62 0 0 19,100 20,400 17,800
29/10/2025 19,100 -0.15 (-0.78%) 53,800 1,064.09 0 0 19,250 20,550 17,950
28/10/2025 19,250 1.25 (6.94%) 780,500 14,291.93 0 0 18,000 19,250 16,750
27/10/2025 18,000 0 (0%) 94,500 1,701.75 0 0 18,000 19,250 16,750
24/10/2025 18,000 -0.05 (-0.28%) 81,200 1,462.3 0 0 18,050 19,300 16,800
23/10/2025 18,050 -0.05 (-0.28%) 94,800 1,706.43 0 0 18,100 19,350 16,850
22/10/2025 18,100 0.1 (0.56%) 77,500 1,396.03 0 0 18,000 19,250 16,750
21/10/2025 18,000 0 (0%) 60,700 1,092.64 0 0 18,000 19,250 16,750
20/10/2025 18,000 -0.1 (-0.55%) 205,100 3,692.3 0 0 18,100 19,350 16,850
17/10/2025 18,100 -0.1 (-0.55%) 79,300 1,431.52 0 0 18,200 19,450 16,950
16/10/2025 18,200 0.15 (0.83%) 8,300 150.42 0 0 18,050 19,300 16,800
15/10/2025 18,050 0 (0%) 24,800 447.14 0 0 18,050 19,300 16,800
14/10/2025 18,050 0 (0%) 96,800 1,742.89 0 0 18,050 19,300 16,800
13/10/2025 18,050 0 (0%) 61,200 1,102.33 0 0 18,050 19,300 16,800
10/10/2025 18,050 0 (0%) 32,200 579.79 0 0 18,050 19,300 16,800
09/10/2025 18,050 0.05 (0.28%) 39,000 702.95 0 0 18,000 19,250 16,750
08/10/2025 18,000 0 (0%) 56,000 1,008.15 0 0 18,000 19,250 16,750
07/10/2025 18,000 -0.3 (-1.64%) 29,700 535.34 0 0 18,300 19,550 17,050
06/10/2025 18,300 0.3 (1.67%) 50,100 910.7 0 0 18,000 19,250 16,750
03/10/2025 18,000 0 (0%) 58,400 1,059.62 0 0 18,000 19,250 16,750
02/10/2025 18,000 0 (0%) 16,500 298.31 0 0 18,000 19,250 16,750
01/10/2025 18,000 -0.5 (-2.7%) 32,100 594.21 0 0 18,500 19,750 17,250
30/09/2025 18,500 -0.75 (-3.9%) 53,400 1,000.9 0 0 19,250 20,550 17,950
29/09/2025 19,250 1.25 (6.94%) 191,100 3,535.44 0 0 18,000 19,250 16,750
26/09/2025 18,000 0.05 (0.28%) 106,500 1,922.19 0 0 17,950 19,200 16,700
25/09/2025 17,950 0 (0%) 52,300 938.62 0 0 17,950 19,200 16,700
24/09/2025 17,950 0.05 (0.28%) 53,100 952. 0 0 17,900 19,150 16,650
23/09/2025 17,900 0 (0%) 87,800 1,569.84 0 0 17,900 19,150 16,650
22/09/2025 17,900 -0.6 (-3.24%) 127,600 2,299.94 0 0 18,500 19,750 17,250
19/09/2025 18,500 -0.65 (-3.39%) 119,800 2,277.79 0 0 19,150 20,450 17,850
18/09/2025 19,150 0.55 (2.96%) 195,700 3,743.62 0 0 18,600 19,900 17,300
17/09/2025 18,600 1.2 (6.9%) 396,100 7,355.26 0 0 17,400 18,600 16,200
16/09/2025 17,400 -0.95 (-5.18%) 277,600 4,981.77 0 0 18,350 19,600 17,100
15/09/2025 18,350 1.2 (7.%) 352,400 6,462.05 0 0 17,150 18,350 15,950

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