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 31,950 -0.05 (-0.16%) 2,303,700 73,802.19 760,000 24,320 32,000 34,200 29,800
12/03/2026 32,000 0.2 (0.63%) 2,318,000 73,539.82 0 0 31,800 34,000 29,600
11/03/2026 31,800 1.7 (5.65%) 2,804,500 87,013.66 1,270,000 40,894 30,100 32,200 28,000
10/03/2026 30,100 0.2 (0.67%) 5,369,700 161,244.95 0 0 29,900 31,950 27,850
09/03/2026 29,900 -2.2 (-6.85%) 5,759,400 172,216.92 3,200,000 109,760 32,100 34,300 29,900
06/03/2026 32,100 -1 (-3.02%) 2,804,100 90,282.86 0 0 33,100 35,400 30,800
05/03/2026 33,100 0.3 (0.91%) 3,961,800 131,270.72 1,700,000 59,585 32,800 35,050 30,550
04/03/2026 32,800 -1.15 (-3.39%) 8,703,500 282,582.83 1,892,000 68,228.4 33,950 36,300 31,600
03/03/2026 33,950 -1.05 (-3%) 4,380,800 151,027.16 1,700,000 60,435 35,000 37,450 32,550
02/03/2026 35,000 -0.4 (-1.13%) 7,190,300 251,569.28 0 0 35,400 37,850 32,950
27/02/2026 35,400 -0.15 (-0.42%) 3,497,400 124,486.36 1,270,000 45,148.5 35,550 38,000 33,100
26/02/2026 35,550 -0.35 (-0.97%) 2,018,400 71,848.74 60,000 2,304 35,900 38,400 33,400
25/02/2026 35,900 0.9 (2.57%) 5,962,600 214,290.44 0 0 35,000 37,450 32,550
24/02/2026 35,000 0.1 (0.29%) 2,949,500 103,610.71 0 0 34,900 37,300 32,500
23/02/2026 34,900 0.75 (2.2%) 2,932,700 103,022.77 0 0 34,150 36,500 31,800
13/02/2026 34,150 -0.25 (-0.73%) 1,939,700 66,388.66 0 0 34,400 36,800 32,000
12/02/2026 34,400 0.2 (0.58%) 1,433,200 49,377.76 2,290,000 79,005 34,200 36,550 31,850
11/02/2026 34,200 0.2 (0.59%) 2,313,800 79,159.45 2,097,000 72,346.5 34,000 36,350 31,650
10/02/2026 34,000 -0.5 (-1.45%) 3,720,400 125,814.19 2,290,000 79,005 34,500 36,900 32,100
09/02/2026 34,500 0.3 (0.88%) 1,892,400 65,027.03 2,127,000 73,443 34,200 36,550 31,850
06/02/2026 34,200 -1.8 (-5%) 7,341,600 253,947.87 475,000 16,387.03 36,000 38,500 33,500
05/02/2026 36,000 -1.15 (-3.1%) 4,843,700 176,872.84 850,000 30,132 37,150 39,750 34,550
04/02/2026 37,150 -0.75 (-1.98%) 8,995,900 337,522.39 2,870,000 116,378.5 37,900 40,550 35,250
03/02/2026 37,900 2.45 (6.91%) 17,721,100 654,572.66 0 0 35,450 37,900 33,000
02/02/2026 35,450 0.55 (1.58%) 4,893,900 169,929.53 2,010,000 68,239 34,900 37,300 32,500
30/01/2026 34,900 1.3 (3.87%) 4,796,300 165,893.8 0 0 33,600 35,950 31,250
29/01/2026 33,600 -0.5 (-1.47%) 2,989,200 100,830.28 0 0 34,100 36,450 31,750
28/01/2026 34,100 0.25 (0.74%) 4,138,100 141,540.89 0 0 33,850 36,200 31,500
27/01/2026 33,850 0.05 (0.15%) 5,410,200 182,132.94 0 0 33,800 36,150 31,450
26/01/2026 33,800 -2.5 (-6.89%) 11,290,300 388,805.37 0 0 36,300 38,800 33,800
23/01/2026 36,300 -1.1 (-2.94%) 5,310,000 195,248.5 3,100,000 124,000 37,400 40,000 34,800
22/01/2026 37,400 0.4 (1.08%) 5,341,400 197,653.53 0 0 37,000 39,550 34,450
21/01/2026 37,000 -0.65 (-1.73%) 9,057,800 335,408.61 2,295,000 91,860 37,650 40,250 35,050
20/01/2026 37,650 -0.35 (-0.92%) 7,541,100 285,701.99 0 0 38,000 40,650 35,350
19/01/2026 38,000 2.4 (6.74%) 20,476,900 767,088.84 0 0 35,600 38,050 33,150
16/01/2026 35,600 -0.7 (-1.93%) 4,829,800 173,480.79 0 0 36,300 38,800 33,800
15/01/2026 36,300 0.25 (0.69%) 6,572,000 237,877.74 0 0 36,050 38,550 33,550
14/01/2026 36,050 0.2 (0.56%) 8,609,500 309,014.54 0 0 35,850 38,350 33,350
13/01/2026 35,850 -0.35 (-0.97%) 6,826,700 249,213.01 0 0 36,200 38,700 33,700
12/01/2026 36,200 0.2 (0.56%) 4,963,200 178,998.86 0 0 36,000 38,500 33,500
09/01/2026 36,000 0.4 (1.12%) 9,412,500 341,364.71 0 0 35,600 38,050 33,150
08/01/2026 35,600 -0.2 (-0.56%) 6,488,400 232,707.99 0 0 35,800 38,300 33,300
07/01/2026 35,800 0.85 (2.43%) 4,480,500 159,167.11 136,000 4,923.2 34,950 37,350 32,550
06/01/2026 34,950 0.25 (0.72%) 3,389,100 118,836.18 0 0 34,700 37,100 32,300
05/01/2026 34,700 -0.65 (-1.84%) 2,426,000 85,214.05 0 0 35,350 37,800 32,900
31/12/2025 35,350 0.95 (2.76%) 7,407,300 262,446.9 0 0 34,400 36,800 32,000
30/12/2025 34,400 0.8 (2.38%) 3,208,500 109,641.53 194,900 6,277.93 33,600 35,950 31,250
29/12/2025 33,600 0.4 (1.2%) 1,493,800 49,950.58 0 0 33,200 35,500 30,900
26/12/2025 33,200 -0.25 (-0.75%) 2,665,800 88,096.52 3,000,000 102,600 33,450 35,750 31,150
25/12/2025 33,450 -0.7 (-2.05%) 2,202,600 74,706.55 2,779,900 101,466.35 34,150 36,500 31,800
24/12/2025 34,150 0.05 (0.15%) 1,272,400 43,451.31 3,000,000 102,300 34,100 36,450 31,750
23/12/2025 34,100 -0.5 (-1.45%) 2,221,200 76,659.84 0 0 34,600 37,000 32,200
22/12/2025 34,600 0.3 (0.87%) 1,807,400 62,303. 2,779,900 88,678.81 34,300 36,700 31,900
19/12/2025 34,300 0.5 (1.48%) 1,921,600 65,560.88 0 0 33,800 36,150 31,450
18/12/2025 33,800 0 (0%) 1,436,600 48,971.95 0 0 33,800 36,150 31,450
17/12/2025 33,800 -0.7 (-2.03%) 1,324,000 45,252.77 0 0 34,500 36,900 32,100
16/12/2025 34,500 1.4 (4.23%) 2,590,200 87,673.86 0 0 33,100 35,400 30,800
15/12/2025 33,100 0.75 (2.32%) 3,389,600 113,183.35 0 0 32,350 34,600 30,100
12/12/2025 32,350 -1.6 (-4.71%) 3,597,500 118,936.56 1,500,000 51,750 33,950 36,300 31,600
11/12/2025 33,950 0.75 (2.26%) 1,858,400 62,920.98 0 0 33,200 35,500 30,900
10/12/2025 33,200 -0.25 (-0.75%) 1,523,100 51,321.77 2,770,000 93,545 33,450 35,750 31,150
09/12/2025 33,450 -0.5 (-1.47%) 3,536,300 118,267.14 0 0 33,950 36,300 31,600
08/12/2025 33,950 -0.85 (-2.44%) 3,974,700 135,560.44 0 0 34,800 37,200 32,400
05/12/2025 34,800 -0.75 (-2.11%) 2,379,700 83,706.73 2,450,000 87,097.5 35,550 38,000 33,100
04/12/2025 35,550 0.6 (1.72%) 3,113,100 111,412.88 0 0 34,950 37,350 32,550
03/12/2025 34,950 0.35 (1.01%) 1,393,800 48,671.76 1,940,000 67,124 34,600 37,000 32,200
02/12/2025 34,600 -0.05 (-0.14%) 3,473,500 118,737.33 0 0 34,650 37,050 32,250
01/12/2025 34,650 -0.65 (-1.84%) 1,685,100 59,194.64 270,000 9,531 35,300 37,750 32,850
28/11/2025 35,300 -0.4 (-1.12%) 3,153,700 111,071.06 0 0 35,700 38,150 33,250
27/11/2025 35,700 -0.25 (-0.7%) 2,887,700 103,586.7 0 0 35,950 38,450 33,450
26/11/2025 35,950 0.35 (0.98%) 2,187,900 78,284.7 0 0 35,600 38,050 33,150
25/11/2025 35,600 0.65 (1.86%) 10,355,900 373,879.99 0 0 34,950 37,350 32,550
24/11/2025 34,950 0.05 (0.14%) 2,155,400 75,545.22 0 0 34,900 37,300 32,500
21/11/2025 34,900 -0.35 (-0.99%) 3,080,100 108,884.26 0 0 35,250 37,700 32,800
20/11/2025 35,250 0.8 (2.32%) 3,612,100 126,101.7 0 0 34,450 36,850 32,050
19/11/2025 34,450 -0.5 (-1.43%) 3,145,900 109,815.56 0 0 34,950 37,350 32,550
18/11/2025 34,950 0 (0%) 3,088,000 107,306.36 0 0 34,950 37,350 32,550
17/11/2025 34,950 1.35 (4.02%) 4,025,700 139,225.34 0 0 33,600 35,950 31,250
14/11/2025 33,600 0.05 (0.15%) 2,155,500 72,696.78 0 0 33,550 35,850 31,250
13/11/2025 33,550 0.45 (1.36%) 4,408,900 148,949.39 0 0 33,100 35,400 30,800
12/11/2025 33,100 0.8 (2.48%) 1,955,100 64,499.01 270,000 8,694 32,300 34,550 30,050
11/11/2025 32,300 -0.15 (-0.46%) 6,915,200 222,382.52 0 0 32,450 34,700 30,200
10/11/2025 32,450 -1.4 (-4.14%) 4,510,000 149,732.61 0 0 33,850 36,200 31,500
07/11/2025 33,850 -1.85 (-5.18%) 4,394,000 152,125.36 0 0 35,700 38,150 33,250
06/11/2025 35,700 0.6 (1.71%) 6,066,000 217,301.51 0 0 35,100 37,550 32,650
05/11/2025 35,100 -0.55 (-1.54%) 2,698,700 95,070.15 0 0 35,650 38,100 33,200
04/11/2025 35,650 1.45 (4.24%) 6,272,300 214,475.87 0 0 34,200 36,550 31,850
03/11/2025 34,200 -0.8 (-2.29%) 5,231,900 183,473.23 0 0 35,000 37,450 32,550
31/10/2025 35,000 -0.5 (-1.41%) 3,534,200 125,151.58 0 0 35,500 37,950 33,050
30/10/2025 35,500 0.45 (1.28%) 3,595,300 127,496.05 0 0 35,050 37,500 32,600
29/10/2025 35,050 0.35 (1.01%) 4,747,800 168,005.42 0 0 34,700 37,100 32,300
28/10/2025 34,700 0.25 (0.73%) 5,039,000 173,239.78 0 0 34,450 36,850 32,050
27/10/2025 34,450 0.75 (2.23%) 7,845,200 271,499.19 270,000 9,099 33,700 36,050 31,350
24/10/2025 33,700 0.1 (0.3%) 4,158,500 138,771.78 0 0 33,600 35,950 31,250
23/10/2025 33,600 -0.2 (-0.59%) 4,158,600 140,629.05 0 0 33,800 36,150 31,450
22/10/2025 33,800 0.55 (1.65%) 5,264,500 175,603.64 0 0 33,250 35,550 30,950
21/10/2025 33,250 -0.25 (-0.75%) 11,823,700 389,936.76 0 0 33,500 35,800 31,200
20/10/2025 33,500 -2.5 (-6.94%) 15,262,800 526,534.96 0 0 36,000 38,500 33,500
17/10/2025 36,000 -1 (-2.7%) 10,936,600 400,937.34 0 0 37,000 39,550 34,450
16/10/2025 37,000 2.05 (5.87%) 10,266,200 372,349.38 0 0 34,950 37,350 32,550
15/10/2025 34,950 -0.55 (-1.55%) 10,231,600 357,719.55 189,000 6,709.5 35,500 37,950 33,050
14/10/2025 35,500 -1.2 (-3.27%) 9,511,500 343,202.31 100,000 3,925 36,700 39,250 34,150
13/10/2025 36,700 1 (2.8%) 10,302,900 376,175.61 0 0 35,700 38,150 33,250
10/10/2025 35,700 0.75 (2.15%) 5,746,700 205,411.38 0 0 34,950 37,350 32,550
09/10/2025 34,950 -0.3 (-0.85%) 5,546,800 194,669.58 0 0 35,250 37,700 32,800
08/10/2025 35,250 0.25 (0.71%) 4,835,300 170,696.97 0 0 35,000 37,450 32,550
07/10/2025 35,000 -1 (-2.78%) 4,038,100 143,743.99 0 0 36,000 38,500 33,500
06/10/2025 36,000 1.35 (3.9%) 4,000,000 143,299.44 0 0 34,650 37,050 32,250
03/10/2025 34,650 -0.35 (-1%) 7,576,100 262,143.47 0 0 35,000 37,450 32,550
02/10/2025 35,000 -1.35 (-3.71%) 5,613,400 200,625.91 0 0 36,350 38,850 33,850
01/10/2025 36,350 0.25 (0.69%) 2,640,400 96,144.51 0 0 36,100 38,600 33,600
30/09/2025 36,100 -1.2 (-3.22%) 8,567,400 311,723.29 0 0 37,300 39,900 34,700
29/09/2025 37,300 -0.3 (-0.8%) 4,529,800 169,842.21 0 0 37,600 40,200 35,000
26/09/2025 37,600 0.7 (1.9%) 9,702,600 365,288.83 0 0 36,900 39,450 34,350
25/09/2025 36,900 -0.2 (-0.54%) 8,426,500 315,491.25 0 0 37,100 39,650 34,550
24/09/2025 37,100 0.5 (1.37%) 6,279,400 230,241.88 0 0 36,600 39,150 34,050
23/09/2025 36,600 -0.3 (-0.81%) 4,051,600 147,553.61 0 0 36,900 39,450 34,350
22/09/2025 36,900 0.8 (2.22%) 6,540,600 239,146.53 330,000 11,979 36,100 38,600 33,600
19/09/2025 36,100 -0.6 (-1.63%) 5,904,800 216,556.24 0 0 36,700 39,250 34,150
18/09/2025 36,700 0.1 (0.27%) 7,121,100 262,288.93 100,000 3,660 36,600 39,150 34,050
17/09/2025 36,600 -1.4 (-3.68%) 8,915,000 333,142.17 500,000 18,684.5 38,000 40,650 35,350
16/09/2025 38,000 -1.2 (-3.06%) 8,831,300 341,316.16 0 0 39,200 41,900 36,500
15/09/2025 39,200 0.35 (0.9%) 6,419,900 253,714.51 0 0 38,850 41,550 36,150

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