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 17,300 -0.1 (-0.57%) 1,230 21.31 0 0 17,400 19,100 15,700
12/03/2026 17,400 1.1 (6.75%) 21,190 361.82 0 0 16,300 17,900 14,700
11/03/2026 16,300 0.3 (1.88%) 13,550 222.36 80,000 1,152 16,000 17,600 14,400
10/03/2026 16,000 0.7 (4.58%) 25,415 408.74 0 0 15,300 16,800 13,800
09/03/2026 15,300 -1.5 (-8.93%) 66,180 1,042.24 0 0 16,800 18,400 15,200
06/03/2026 16,800 0 (0%) 800 13.44 0 0 16,800 18,400 15,200
05/03/2026 16,800 0.2 (1.2%) 17,400 292.58 0 0 16,600 18,200 15,000
04/03/2026 16,600 -0.4 (-2.35%) 29,524 489.74 0 0 17,000 18,700 15,300
03/03/2026 17,000 0 (0%) 1,400 23.8 0 0 17,000 18,700 15,300
02/03/2026 17,000 -0.5 (-2.86%) 18,863 318.57 0 0 17,500 19,200 15,800
27/02/2026 17,500 0.1 (0.57%) 12,950 223.87 0 0 17,400 19,100 15,700
26/02/2026 17,400 -0.3 (-1.69%) 4,601 80.02 0 0 17,700 19,400 16,000
25/02/2026 17,700 0.3 (1.72%) 2,536 44.18 0 0 17,400 19,100 15,700
24/02/2026 17,400 -0.1 (-0.57%) 3,500 61.07 0 0 17,500 19,200 15,800
23/02/2026 17,500 -0.1 (-0.57%) 2,200 38.69 0 0 17,600 19,300 15,900
13/02/2026 17,600 -0.1 (-0.56%) 3,700 64.82 0 0 17,700 19,400 16,000
12/02/2026 17,700 0.2 (1.14%) 100 1.77 0 0 17,500 19,200 15,800
11/02/2026 17,500 -0.5 (-2.78%) 10,200 178.7 0 0 18,000 19,800 16,200
10/02/2026 18,000 0.3 (1.69%) 8,200 145.63 0 0 17,700 19,400 16,000
09/02/2026 17,700 0.4 (2.31%) 18,623 327.57 0 0 17,300 19,000 15,600
06/02/2026 17,300 -0.7 (-3.89%) 33,302 580.6 0 0 18,000 19,800 16,200
05/02/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
04/02/2026 18,000 0 (0%) 5,700 101.59 0 0 18,000 19,800 16,200
03/02/2026 18,000 -0.3 (-1.64%) 10,300 185.4 0 0 18,300 20,100 16,500
02/02/2026 18,300 -0.1 (-0.54%) 7,193 129.69 0 0 18,400 20,200 16,600
30/01/2026 18,400 -0.1 (-0.54%) 12,300 223.31 0 0 18,500 20,300 16,700
29/01/2026 18,500 0.1 (0.54%) 24,201 445.25 0 0 18,400 20,200 16,600
28/01/2026 18,400 0 (0%) 16,600 304.21 0 0 18,400 20,200 16,600
27/01/2026 18,400 0.1 (0.55%) 18,000 329.3 0 0 18,300 20,100 16,500
26/01/2026 18,300 0.2 (1.1%) 37,710 688.38 0 0 18,100 19,900 16,300
23/01/2026 18,100 0.1 (0.56%) 17,330 314.11 0 0 18,000 19,800 16,200
22/01/2026 18,000 -0.3 (-1.64%) 26,901 487.71 0 0 18,300 20,100 16,500
21/01/2026 18,300 0.3 (1.67%) 23,045 419.63 0 0 18,000 19,800 16,200
20/01/2026 18,000 0.5 (2.86%) 47,500 848.23 0 0 17,500 19,200 15,800
19/01/2026 17,500 -1.1 (-5.91%) 35,566 629.62 0 0 18,600 20,400 16,800
16/01/2026 18,600 0.1 (0.54%) 3,300 61.04 0 0 18,500 20,300 16,700
15/01/2026 18,500 0.1 (0.54%) 23,850 435.13 0 0 18,400 20,200 16,600
14/01/2026 18,400 -0.3 (-1.6%) 23,021 420.77 0 0 18,700 20,500 16,900
13/01/2026 18,700 -0.1 (-0.53%) 37,400 684.54 0 0 18,800 20,600 17,000
12/01/2026 18,800 -0.3 (-1.57%) 41,100 748.88 0 0 19,100 21,000 17,200
09/01/2026 19,100 0.2 (1.06%) 3,650 67.73 0 0 18,900 20,700 17,100
08/01/2026 18,900 0.7 (3.85%) 6,250 116.37 0 0 18,200 20,000 16,400
07/01/2026 18,200 -0.5 (-2.67%) 10,800 198.89 0 0 18,700 20,500 16,900
06/01/2026 18,700 0.2 (1.08%) 2,100 38.96 0 0 18,500 20,300 16,700
05/01/2026 18,500 0.4 (2.21%) 8,600 158.07 0 0 18,100 19,900 16,300
31/12/2025 18,100 0.7 (4.02%) 77,530 1,374.56 0 0 17,400 19,100 15,700
30/12/2025 17,400 0.1 (0.58%) 2,150 37.31 0 0 17,300 19,000 15,600
29/12/2025 17,300 0.1 (0.58%) 3,651 62.85 0 0 17,200 18,900 15,500
26/12/2025 17,200 0.1 (0.58%) 7,200 123.3 0 0 17,100 18,800 15,400
25/12/2025 17,100 0.1 (0.59%) 3,000 51.18 0 0 17,000 18,700 15,300
24/12/2025 17,000 -0.3 (-1.73%) 12,300 209.25 0 0 17,300 19,000 15,600
23/12/2025 17,300 0 (0%) 701 12.11 0 0 17,300 19,000 15,600
22/12/2025 17,300 0.1 (0.58%) 6,607 114. 0 0 17,200 18,900 15,500
19/12/2025 17,200 0.1 (0.58%) 15,200 257.15 0 0 17,100 18,800 15,400
18/12/2025 17,100 0.3 (1.79%) 45,300 763.67 0 0 16,800 18,400 15,200
17/12/2025 16,800 0.1 (0.6%) 8,443 141.74 0 0 16,700 18,300 15,100
16/12/2025 16,700 0 (0%) 19,600 327.23 0 0 16,700 18,300 15,100
15/12/2025 16,700 0 (0%) 15,300 254.2 0 0 16,700 18,300 15,100
12/12/2025 16,700 -0.2 (-1.18%) 30,505 508.48 0 0 16,900 18,500 15,300
11/12/2025 16,900 0.1 (0.6%) 16,700 280.02 0 0 16,800 18,400 15,200
10/12/2025 16,800 0 (0%) 21,300 355.63 0 0 16,800 18,400 15,200
09/12/2025 16,800 0 (0%) 36,224 599.92 0 0 16,800 18,400 15,200
08/12/2025 16,800 0.4 (2.44%) 29,130 485.27 0 0 16,400 18,000 14,800
05/12/2025 16,400 0.2 (1.23%) 17,160 279.57 0 0 16,200 17,800 14,600
04/12/2025 16,200 0 (0%) 20,311 327.56 0 0 16,200 17,800 14,600
03/12/2025 16,200 -0.1 (-0.61%) 6,103 98.35 0 0 16,300 17,900 14,700
02/12/2025 16,300 -0.1 (-0.61%) 11,336 182.76 0 0 16,400 18,000 14,800
01/12/2025 16,400 0 (0%) 2,861 46.97 0 0 16,400 18,000 14,800
28/11/2025 16,400 -0.2 (-1.2%) 44,293 730.44 0 0 16,600 18,200 15,000
27/11/2025 16,600 -0.2 (-1.19%) 19,996 330.02 0 0 16,800 18,400 15,200
26/11/2025 16,800 0.2 (1.2%) 8,865 147.76 0 0 16,600 18,200 15,000
25/11/2025 16,600 -0.5 (-2.92%) 14,864 247.79 0 0 17,100 18,800 15,400
24/11/2025 17,100 0.4 (2.4%) 9,280 156.67 0 0 16,700 18,300 15,100
21/11/2025 16,700 -0.1 (-0.6%) 10,525 176.77 0 0 16,800 18,400 15,200
20/11/2025 16,800 -0.2 (-1.18%) 3,075 51.47 0 0 17,000 18,700 15,300
19/11/2025 17,000 -0.2 (-1.16%) 4,578 77.6 0 0 17,200 18,900 15,500
18/11/2025 17,200 0.2 (1.18%) 11,905 203.17 0 0 17,000 18,700 15,300
17/11/2025 17,000 0.3 (1.8%) 21,750 368.05 0 0 16,700 18,300 15,100
14/11/2025 16,700 -0.2 (-1.18%) 25,949 439.71 0 0 16,900 18,500 15,300
13/11/2025 16,900 0 (0%) 13,704 235.34 0 0 16,900 18,500 15,300
12/11/2025 16,900 -0.5 (-2.87%) 52,488 863.92 0 0 17,400 19,100 15,700
11/11/2025 17,400 0 (0%) 15,130 258.61 0 0 17,400 19,100 15,700
10/11/2025 17,400 0.4 (2.35%) 7,606 132.37 0 0 17,000 18,700 15,300
07/11/2025 17,000 -0.4 (-2.3%) 6,041 106.05 0 0 17,400 19,100 15,700
06/11/2025 17,400 0 (0%) 4,566 79.84 0 0 17,400 19,100 15,700
05/11/2025 17,400 -0.4 (-2.25%) 4,100 70.12 0 0 17,800 19,500 16,100
04/11/2025 17,800 0.1 (0.56%) 12,601 217.51 0 0 17,700 19,400 16,000
03/11/2025 17,700 0.8 (4.73%) 15,980 273.51 0 0 16,900 18,500 15,300
31/10/2025 16,900 -0.5 (-2.87%) 25,827 441.91 0 0 17,400 19,100 15,700
30/10/2025 17,400 -0.6 (-3.33%) 25,530 453.5 0 0 18,000 19,800 16,200
29/10/2025 18,000 0.1 (0.56%) 4,455 79.96 0 0 17,900 19,600 16,200
28/10/2025 17,900 0 (0%) 2,700 47.95 0 0 17,900 19,600 16,200
27/10/2025 17,900 0.3 (1.7%) 19,342 345.95 0 0 17,600 19,300 15,900
24/10/2025 17,600 -1 (-5.38%) 11,624 204.98 0 0 18,600 20,400 16,800
23/10/2025 18,600 0.1 (0.54%) 26,277 491.67 0 0 18,500 20,300 16,700
22/10/2025 18,500 -0.2 (-1.07%) 128,755 2,238.75 0 0 18,700 20,500 16,900
21/10/2025 18,700 -2 (-9.66%) 12,999 243.17 0 0 20,700 22,700 18,700
20/10/2025 20,700 -2.3 (-10%) 41,215 853.35 0 0 23,000 25,300 20,700
17/10/2025 23,000 0 (0%) 16,500 378.26 0 0 23,000 25,300 20,700
16/10/2025 23,000 -0.2 (-0.86%) 6,640 153.73 0 0 23,200 25,500 20,900
15/10/2025 23,200 0.1 (0.43%) 23,575 544.03 0 0 23,100 25,400 20,800
14/10/2025 23,100 -0.2 (-0.86%) 2,700 62.37 0 0 23,300 25,600 21,000
13/10/2025 23,300 0 (0%) 1,420 32.99 0 0 23,300 25,600 21,000
10/10/2025 23,300 0.4 (1.75%) 37,415 857.4 0 0 22,900 25,100 20,700
09/10/2025 22,900 0.2 (0.88%) 10,030 228.79 0 0 22,700 24,900 20,500
08/10/2025 22,700 0.1 (0.44%) 21,843 495.6 0 0 22,600 24,800 20,400
07/10/2025 22,600 0 (0%) 33,020 748.1 0 0 22,600 24,800 20,400
06/10/2025 22,600 -0.4 (-1.74%) 32,460 737.18 0 0 23,000 25,300 20,700
03/10/2025 23,000 0 (0%) 12,590 285.77 0 0 23,000 25,300 20,700
02/10/2025 23,000 0 (0%) 25,030 569.11 0 0 23,000 25,300 20,700
01/10/2025 23,000 0.1 (0.44%) 2,420 55.2 0 0 22,900 25,100 20,700
30/09/2025 22,900 0.1 (0.44%) 5,730 130.05 0 0 22,800 25,000 20,600
29/09/2025 22,800 -0.5 (-2.15%) 45,070 1,029.63 0 0 23,300 25,600 21,000
26/09/2025 23,300 -0.2 (-0.85%) 20,576 480.84 0 0 23,500 25,800 21,200
25/09/2025 23,500 0.4 (1.73%) 24,031 563.94 0 0 23,100 25,400 20,800
24/09/2025 23,100 1 (4.52%) 90,871 2,052.66 0 0 22,100 24,300 19,900
23/09/2025 22,100 0 (0%) 10,730 237.04 0 0 22,100 24,300 19,900
22/09/2025 22,100 -0.4 (-1.78%) 5,650 125.33 0 0 22,500 24,700 20,300
19/09/2025 22,500 0 (0%) 18,650 415.84 0 0 22,500 24,700 20,300
18/09/2025 22,500 -0.3 (-1.32%) 5,621 126.35 0 0 22,800 25,000 20,600
17/09/2025 22,800 0.3 (1.33%) 9,642 215.68 0 0 22,500 24,700 20,300
16/09/2025 22,500 0 (0%) 9,714 219.43 0 0 22,500 24,700 20,300
15/09/2025 22,500 -0.3 (-1.32%) 16,553 372.85 0 0 22,800 25,000 20,600

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