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 23,900 0.4 (1.7%) 12,449 298.28 0 0 23,500 25,800 21,200
12/03/2026 27,000 0 (0%) 13,140 354.63 0 0 27,000 29,700 24,300
11/03/2026 27,000 0.5 (1.89%) 5,346 144.05 0 0 26,500 29,100 23,900
10/03/2026 26,500 1.7 (6.85%) 9,125 237.11 0 0 24,800 27,200 22,400
09/03/2026 24,800 -2.2 (-8.15%) 59,202 1,510.51 0 0 27,000 29,700 24,300
06/03/2026 27,000 -0.6 (-2.17%) 22,710 617.98 0 0 27,600 30,300 24,900
05/03/2026 27,600 0.3 (1.1%) 1,892 52.12 0 0 27,300 30,000 24,600
04/03/2026 27,300 -0.2 (-0.73%) 19,155 520.28 0 0 27,500 30,200 24,800
03/03/2026 27,500 0 (0%) 4,129 113.17 0 0 27,500 30,200 24,800
02/03/2026 27,500 -0.6 (-2.14%) 10,866 296.35 0 0 28,100 30,900 25,300
27/02/2026 28,100 0.1 (0.36%) 11,409 320.37 0 0 28,000 30,800 25,200
26/02/2026 28,000 -0.4 (-1.41%) 7,523 210.05 0 0 28,400 31,200 25,600
25/02/2026 28,400 1.1 (4.03%) 29,002 810.6 0 0 27,300 30,000 24,600
24/02/2026 27,300 0.3 (1.11%) 9,971 270.82 0 0 27,000 29,700 24,300
23/02/2026 27,000 -0.2 (-0.74%) 26,741 717.45 0 0 27,200 29,900 24,500
13/02/2026 27,200 -0.1 (-0.37%) 9,800 261.97 0 0 27,300 30,000 24,600
12/02/2026 27,300 0.5 (1.87%) 5,603 151.21 0 0 26,800 29,400 24,200
11/02/2026 26,800 -0.5 (-1.83%) 3,904 105.37 0 0 27,300 30,000 24,600
10/02/2026 27,300 0.7 (2.63%) 11,601 309.52 0 0 26,600 29,200 24,000
09/02/2026 26,600 -0.3 (-1.12%) 4,300 114.25 0 0 26,900 29,500 24,300
06/02/2026 26,900 -0.8 (-2.89%) 24,900 672.9 0 0 27,700 30,400 25,000
05/02/2026 27,700 0 (0%) 6,700 183.63 0 0 27,700 30,400 25,000
04/02/2026 27,700 -0.3 (-1.07%) 4,412 121.49 0 0 28,000 30,800 25,200
03/02/2026 28,000 1 (3.7%) 11,112 307.23 0 0 27,000 29,700 24,300
02/02/2026 27,000 0 (0%) 15,061 407.23 0 0 27,000 29,700 24,300
30/01/2026 27,000 0.1 (0.37%) 16,152 436.37 0 0 26,900 29,500 24,300
29/01/2026 26,900 0.3 (1.13%) 1,806 48.46 0 0 26,600 29,200 24,000
28/01/2026 26,600 -0.1 (-0.37%) 2,500 65.84 0 0 26,700 29,300 24,100
27/01/2026 26,700 0.1 (0.38%) 14,420 379.56 0 0 26,600 29,200 24,000
26/01/2026 26,600 -0.2 (-0.75%) 5,100 136.07 0 0 26,800 29,400 24,200
23/01/2026 26,800 0 (0%) 7,581 203.18 0 0 26,800 29,400 24,200
22/01/2026 26,800 0.2 (0.75%) 630 17.09 0 0 26,600 29,200 24,000
21/01/2026 26,600 -0.2 (-0.75%) 4,458 118.87 0 0 26,800 29,400 24,200
20/01/2026 26,800 -0.1 (-0.37%) 9,367 251.26 0 0 26,900 29,500 24,300
19/01/2026 26,900 0 (0%) 16,843 456.6 0 0 26,900 29,500 24,300
16/01/2026 26,900 0.4 (1.51%) 4,431 117.78 0 0 26,500 29,100 23,900
15/01/2026 26,500 -0.3 (-1.12%) 18,496 491.56 0 0 26,800 29,400 24,200
14/01/2026 26,800 0 (0%) 14,817 395.18 0 0 26,800 29,400 24,200
13/01/2026 26,800 0.3 (1.13%) 11,664 311. 0 0 26,500 29,100 23,900
12/01/2026 26,500 0.1 (0.38%) 13,355 353.96 0 0 26,400 29,000 23,800
09/01/2026 26,400 0.2 (0.76%) 5,442 143.42 0 0 26,200 28,800 23,600
08/01/2026 26,200 -0.7 (-2.6%) 32,531 862.57 0 0 26,900 29,500 24,300
07/01/2026 26,900 0.1 (0.37%) 6,703 179.05 0 0 26,800 29,400 24,200
06/01/2026 26,800 0.1 (0.37%) 7,086 189.02 0 0 26,700 29,300 24,100
05/01/2026 26,700 -0.1 (-0.37%) 7,800 208.81 0 0 26,800 29,400 24,200
31/12/2025 26,800 0.1 (0.37%) 7,412 197.27 0 0 26,700 29,300 24,100
30/12/2025 26,700 0 (0%) 1,737 46.19 0 0 26,700 29,300 24,100
29/12/2025 26,700 0.3 (1.14%) 1,000 26.61 0 0 26,400 29,000 23,800
26/12/2025 26,400 0 (0%) 38,438 1,007.24 0 0 26,400 29,000 23,800
25/12/2025 26,400 -0.2 (-0.75%) 15,522 411.58 0 0 26,600 29,200 24,000
24/12/2025 26,600 0 (0%) 16,010 425.86 0 0 26,600 29,200 24,000
23/12/2025 26,600 0.1 (0.38%) 24,730 660.33 0 0 26,500 29,100 23,900
22/12/2025 26,500 0.1 (0.38%) 1,020 27. 0 0 26,400 29,000 23,800
19/12/2025 26,400 -0.1 (-0.38%) 374 9.84 0 0 26,500 29,100 23,900
18/12/2025 26,500 0.1 (0.38%) 901 23.72 0 0 26,400 29,000 23,800
17/12/2025 26,400 0 (0%) 1,200 31.69 0 0 26,400 29,000 23,800
16/12/2025 26,400 0.4 (1.54%) 10,800 281.93 0 0 26,000 28,600 23,400
15/12/2025 26,000 -0.6 (-2.26%) 16,165 426.84 0 0 26,600 29,200 24,000
12/12/2025 27,600 -0.2 (-0.72%) 14,375 397.87 0 0 27,800 30,500 25,100
11/12/2025 27,800 -0.2 (-0.71%) 22,311 621.24 0 0 28,000 30,800 25,200
10/12/2025 28,000 0.1 (0.36%) 12,210 339.9 0 0 27,900 30,600 25,200
09/12/2025 27,900 -0.2 (-0.71%) 10,837 302.77 0 0 28,100 30,900 25,300
08/12/2025 28,100 0.6 (2.18%) 12,808 358.23 0 0 27,500 30,200 24,800
05/12/2025 27,500 -0.4 (-1.43%) 16,600 463.43 0 0 27,900 30,600 25,200
04/12/2025 27,900 -0.1 (-0.36%) 31,547 875.21 0 0 28,000 30,800 25,200
03/12/2025 28,000 -0.2 (-0.71%) 16,250 458.73 0 0 28,200 31,000 25,400
02/12/2025 28,200 0.2 (0.71%) 30,209 847.89 0 0 28,000 30,800 25,200
01/12/2025 28,000 0.2 (0.72%) 33,674 945.73 0 0 27,800 30,500 25,100
28/11/2025 27,800 1.1 (4.12%) 87,545 2,392.61 0 0 26,700 29,300 24,100
27/11/2025 26,700 -0.1 (-0.37%) 15,400 411.4 0 0 26,800 29,400 24,200
26/11/2025 26,800 0.3 (1.13%) 16,818 448.13 0 0 26,500 29,100 23,900
25/11/2025 26,500 0.1 (0.38%) 8,220 217.08 0 0 26,400 29,000 23,800
24/11/2025 26,400 0 (0%) 22,719 599.62 0 0 26,400 29,000 23,800
21/11/2025 26,400 -0.2 (-0.75%) 13,728 363.61 0 0 26,600 29,200 24,000
20/11/2025 26,600 0.3 (1.14%) 9,900 263.03 0 0 26,300 28,900 23,700
19/11/2025 26,300 -0.3 (-1.13%) 35,406 936.8 0 0 26,600 29,200 24,000
18/11/2025 26,600 0.1 (0.38%) 14,721 390.93 0 0 26,500 29,100 23,900
17/11/2025 26,500 0.1 (0.38%) 6,000 158.89 0 0 26,400 29,000 23,800
14/11/2025 26,400 -0.2 (-0.75%) 8,787 232.58 0 0 26,600 29,200 24,000
13/11/2025 26,600 0.3 (1.14%) 6,104 161.17 0 0 26,300 28,900 23,700
12/11/2025 26,300 -0.3 (-1.13%) 33,300 866.25 0 0 26,600 29,200 24,000
11/11/2025 26,600 -0.2 (-0.75%) 6,000 156.91 0 0 26,800 29,400 24,200
10/11/2025 26,800 0.8 (3.08%) 15,844 414.3 0 0 26,000 28,600 23,400
07/11/2025 26,000 -0.2 (-0.76%) 8,408 219.22 0 0 26,200 28,800 23,600
06/11/2025 26,200 -0.3 (-1.13%) 8,201 215.56 0 0 26,500 29,100 23,900
05/11/2025 26,500 -0.1 (-0.38%) 8,100 213.02 55,000 1,347.5 26,600 29,200 24,000
04/11/2025 26,600 -0.1 (-0.37%) 5,800 153.96 0 0 26,700 29,300 24,100
03/11/2025 26,700 -0.1 (-0.37%) 4,620 122.85 0 0 26,800 29,400 24,200
31/10/2025 26,800 0 (0%) 4,555 121.57 0 0 26,800 29,400 24,200
30/10/2025 26,800 0 (0%) 10,109 269.66 0 0 26,800 29,400 24,200
29/10/2025 26,800 0.1 (0.37%) 18,101 481.3 0 0 26,700 29,300 24,100
28/10/2025 26,700 0.1 (0.38%) 11,451 302.45 0 0 26,600 29,200 24,000
27/10/2025 26,600 0 (0%) 6,749 179.99 0 0 26,600 29,200 24,000
24/10/2025 26,600 0.2 (0.76%) 21,986 582.44 0 0 26,400 29,000 23,800
23/10/2025 26,400 0.2 (0.76%) 24,211 648.31 0 0 26,200 28,800 23,600
22/10/2025 26,200 1.2 (4.8%) 11,285 297.7 0 0 25,000 27,500 22,500
21/10/2025 25,000 -1.5 (-5.66%) 36,314 926.17 0 0 26,500 29,100 23,900
20/10/2025 26,500 0.3 (1.15%) 34,974 914.11 0 0 26,200 28,800 23,600
17/10/2025 26,200 -0.4 (-1.5%) 15,869 415.06 0 0 26,600 29,200 24,000
16/10/2025 26,600 0.2 (0.76%) 1,083 28.71 0 0 26,400 29,000 23,800
15/10/2025 26,400 0.2 (0.76%) 6,046 158.52 0 0 26,200 28,800 23,600
14/10/2025 26,200 -0.3 (-1.13%) 21,232 557.27 0 0 26,500 29,100 23,900
13/10/2025 26,500 0 (0%) 28,171 741.12 0 0 26,500 29,100 23,900
10/10/2025 26,500 0.1 (0.38%) 13,259 349.14 0 0 26,400 29,000 23,800
09/10/2025 26,400 -0.1 (-0.38%) 31,108 821.01 0 0 26,500 29,100 23,900
08/10/2025 26,500 0.1 (0.38%) 20,850 554.69 0 0 26,400 29,000 23,800
07/10/2025 26,400 -0.1 (-0.38%) 8,410 222.41 0 0 26,500 29,100 23,900
06/10/2025 26,500 0.1 (0.38%) 12,535 331.63 0 0 26,400 29,000 23,800
03/10/2025 26,400 0.1 (0.38%) 4,922 129.84 0 0 26,300 28,900 23,700
02/10/2025 26,300 0.1 (0.38%) 6,688 177.84 0 0 26,200 28,800 23,600
01/10/2025 26,200 -0.4 (-1.5%) 26,145 690.04 0 0 26,600 29,200 24,000
30/09/2025 26,600 0 (0%) 6,608 175.77 0 0 26,600 29,200 24,000
29/09/2025 26,600 0 (0%) 5,505 146.51 0 0 26,600 29,200 24,000
26/09/2025 26,600 -0.1 (-0.37%) 3,544 94.28 0 0 26,700 29,300 24,100
25/09/2025 26,700 -0.1 (-0.37%) 1,209 32.28 0 0 26,800 29,400 24,200
24/09/2025 26,800 0 (0%) 1,568 41.82 0 0 26,800 29,400 24,200
23/09/2025 26,800 0.1 (0.37%) 1,237 33.02 0 0 26,700 29,300 24,100
22/09/2025 26,700 0 (0%) 10,353 277.09 0 0 26,700 29,300 24,100
19/09/2025 26,700 0 (0%) 16,281 432.97 0 0 26,700 29,300 24,100
18/09/2025 26,700 -0.1 (-0.37%) 7,515 199.66 0 0 26,800 29,400 24,200
17/09/2025 26,800 0.2 (0.75%) 8,416 224.06 0 0 26,600 29,200 24,000
16/09/2025 26,600 0 (0%) 45,567 1,211.83 0 0 26,600 29,200 24,000
15/09/2025 26,600 -0.1 (-0.37%) 28,994 771.82 0 0 26,700 29,300 24,100

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