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 1,300 0 (0%) 134,724 176.36 0 0 1,300 1,400 1,200
12/03/2026 1,400 0 (0%) 98,701 130.61 0 0 1,400 1,600 1,200
11/03/2026 1,400 0.1 (7.69%) 91,372 127.79 0 0 1,300 1,400 1,200
10/03/2026 1,400 0.1 (7.69%) 390,352 508.93 0 0 1,300 1,400 1,200
09/03/2026 1,300 -0.1 (-7.14%) 480,141 617.06 0 0 1,400 1,600 1,200
06/03/2026 1,400 0 (0%) 129,900 181.26 0 0 1,400 1,600 1,200
05/03/2026 1,400 0 (0%) 228,764 327.21 0 0 1,400 1,600 1,200
04/03/2026 1,500 0.1 (7.14%) 274,702 384.55 0 0 1,400 1,600 1,200
03/03/2026 1,400 0 (0%) 131,250 184.17 0 0 1,400 1,600 1,200
02/03/2026 1,400 0 (0%) 393,621 550.2 0 0 1,400 1,600 1,200
27/02/2026 1,400 0 (0%) 235,326 329.5 0 0 1,400 1,600 1,200
26/02/2026 1,500 0 (0%) 29,006 41.67 0 0 1,500 1,700 1,300
25/02/2026 1,500 0.1 (7.14%) 88,766 128.84 0 0 1,400 1,600 1,200
24/02/2026 1,500 0.1 (7.14%) 152,155 215.44 0 0 1,400 1,600 1,200
23/02/2026 1,500 0.1 (7.14%) 122,647 172.02 0 0 1,400 1,600 1,200
13/02/2026 1,500 0.1 (7.14%) 91,616 128.38 0 0 1,400 1,600 1,200
12/02/2026 1,400 0 (0%) 109,771 153.93 0 0 1,400 1,600 1,200
11/02/2026 1,400 0 (0%) 95,402 133.6 0 0 1,400 1,600 1,200
10/02/2026 1,400 0 (0%) 182,019 254.93 0 0 1,400 1,600 1,200
09/02/2026 1,400 0 (0%) 270,055 378.09 0 0 1,400 1,600 1,200
06/02/2026 1,500 0 (0%) 458,537 642.01 0 0 1,500 1,700 1,300
05/02/2026 1,400 0 (0%) 57,075 84.1 0 0 1,400 1,600 1,200
04/02/2026 1,500 0.1 (7.14%) 246,963 357.75 0 0 1,400 1,600 1,200
03/02/2026 1,500 0.1 (7.14%) 22,100 31.37 0 0 1,400 1,600 1,200
02/02/2026 1,500 0 (0%) 218,743 313.46 0 0 1,500 1,700 1,300
30/01/2026 1,500 0 (0%) 69,338 104.08 0 0 1,500 1,700 1,300
29/01/2026 1,500 0.1 (7.14%) 474,079 703.24 0 0 1,400 1,600 1,200
28/01/2026 1,500 0 (0%) 292,972 411.31 0 0 1,500 1,700 1,300
27/01/2026 1,500 0 (0%) 66,569 99.82 0 0 1,500 1,700 1,300
26/01/2026 1,500 0 (0%) 236,400 354.02 0 0 1,500 1,700 1,300
23/01/2026 1,500 0 (0%) 184,591 272.02 0 0 1,500 1,700 1,300
22/01/2026 1,600 0.1 (6.67%) 101,345 151.94 0 0 1,500 1,700 1,300
21/01/2026 1,500 0 (0%) 347,311 520.86 0 0 1,500 1,700 1,300
20/01/2026 1,600 0.1 (6.67%) 317,155 477.22 0 0 1,500 1,700 1,300
19/01/2026 1,600 0.1 (6.67%) 247,244 372.13 0 0 1,500 1,700 1,300
16/01/2026 1,500 0 (0%) 131,320 196.96 0 0 1,500 1,700 1,300
15/01/2026 1,500 0 (0%) 269,206 396.06 0 0 1,500 1,700 1,300
14/01/2026 1,600 0.1 (6.67%) 172,710 256.63 0 0 1,500 1,700 1,300
13/01/2026 1,500 0 (0%) 145,200 217.79 0 0 1,500 1,700 1,300
12/01/2026 1,600 0.1 (6.67%) 86,014 129.09 0 0 1,500 1,700 1,300
09/01/2026 1,500 0 (0%) 194,565 291.84 0 0 1,500 1,700 1,300
08/01/2026 1,500 -0.1 (-6.25%) 195,700 294.7 0 0 1,600 1,800 1,400
07/01/2026 1,600 0.1 (6.67%) 139,618 216.98 0 0 1,500 1,700 1,300
06/01/2026 1,500 0 (0%) 324,608 486.72 0 0 1,500 1,700 1,300
05/01/2026 1,500 0 (0%) 119,013 177.04 0 0 1,500 1,700 1,300
31/12/2025 1,500 0 (0%) 85,515 127.54 0 0 1,500 1,700 1,300
30/12/2025 1,500 0 (0%) 11,930 17.74 0 0 1,500 1,700 1,300
29/12/2025 1,500 0 (0%) 181,058 266.76 0 0 1,500 1,700 1,300
26/12/2025 1,400 -0.1 (-6.67%) 49,758 74.1 0 0 1,500 1,700 1,300
25/12/2025 1,500 0 (0%) 211,344 316.56 0 0 1,500 1,700 1,300
24/12/2025 1,500 0 (0%) 67,613 101.53 0 0 1,500 1,700 1,300
23/12/2025 1,600 0.1 (6.67%) 134,819 202.23 0 0 1,500 1,700 1,300
22/12/2025 1,500 0 (0%) 130,059 194.02 0 0 1,500 1,700 1,300
19/12/2025 1,400 -0.1 (-6.67%) 42,851 62.92 0 0 1,500 1,700 1,300
18/12/2025 1,500 0 (0%) 45,253 66.96 0 0 1,500 1,700 1,300
17/12/2025 1,500 0 (0%) 280,095 419.08 0 0 1,500 1,700 1,300
16/12/2025 1,500 0 (0%) 16,798 24.72 0 0 1,500 1,700 1,300
15/12/2025 1,500 0 (0%) 129,026 193.43 0 0 1,500 1,700 1,300
12/12/2025 1,500 0 (0%) 142,913 213.81 0 0 1,500 1,700 1,300
11/12/2025 1,500 0 (0%) 73,840 110.74 0 0 1,500 1,700 1,300
10/12/2025 1,500 0 (0%) 98,000 146.49 0 0 1,500 1,700 1,300
09/12/2025 1,500 0 (0%) 44,712 66.44 0 0 1,500 1,700 1,300
08/12/2025 1,500 0 (0%) 214,943 322.64 0 0 1,500 1,700 1,300
05/12/2025 1,500 0.1 (7.14%) 283,556 426.03 0 0 1,400 1,600 1,200
04/12/2025 1,500 0 (0%) 110,006 158.92 0 0 1,500 1,700 1,300
03/12/2025 1,400 -0.1 (-6.67%) 57,935 85.5 0 0 1,500 1,700 1,300
02/12/2025 1,500 0 (0%) 36,992 54.38 0 0 1,500 1,700 1,300
01/12/2025 1,500 0.1 (7.14%) 301,301 451.25 0 0 1,400 1,600 1,200
28/11/2025 1,400 -0.1 (-6.67%) 114,100 163.14 0 0 1,500 1,700 1,300
27/11/2025 1,500 0 (0%) 47,803 71.39 0 0 1,500 1,700 1,300
26/11/2025 1,500 0 (0%) 31,838 47.62 0 0 1,500 1,700 1,300
25/11/2025 1,500 0 (0%) 64,501 94.92 0 0 1,500 1,700 1,300
24/11/2025 1,500 0 (0%) 100,873 151.11 0 0 1,500 1,700 1,300
21/11/2025 1,600 0.1 (6.67%) 159,301 238.85 0 0 1,500 1,700 1,300
20/11/2025 1,600 0.1 (6.67%) 182,385 274.42 0 0 1,500 1,700 1,300
19/11/2025 1,600 0.1 (6.67%) 122,831 184.92 0 0 1,500 1,700 1,300
18/11/2025 1,600 0.1 (6.67%) 69,818 103.03 0 0 1,500 1,700 1,300
17/11/2025 1,600 0.1 (6.67%) 98,722 148.18 0 0 1,500 1,700 1,300
14/11/2025 1,500 0 (0%) 183,800 274.53 0 0 1,500 1,700 1,300
13/11/2025 1,600 0.1 (6.67%) 150,305 225.6 0 0 1,500 1,700 1,300
12/11/2025 1,600 0.1 (6.67%) 362,339 545.57 0 0 1,500 1,700 1,300
11/11/2025 1,500 0 (0%) 45,104 65.9 0 0 1,500 1,700 1,300
10/11/2025 1,500 0 (0%) 32,740 48.38 0 0 1,500 1,700 1,300
07/11/2025 1,500 0 (0%) 106,228 157.76 0 0 1,500 1,700 1,300
06/11/2025 1,400 -0.1 (-6.67%) 192,741 289.68 0 0 1,500 1,700 1,300
05/11/2025 1,500 0.1 (7.14%) 382,349 570.6 0 0 1,400 1,600 1,200
04/11/2025 1,500 0 (0%) 260,660 367.52 0 0 1,500 1,700 1,300
03/11/2025 1,500 0 (0%) 363,275 528.29 0 0 1,500 1,700 1,300
31/10/2025 1,600 0 (0%) 232,640 349.16 0 0 1,600 1,800 1,400
30/10/2025 1,600 0.1 (6.67%) 106,711 168.11 0 0 1,500 1,700 1,300
29/10/2025 1,600 0.1 (6.67%) 220,110 331.23 0 0 1,500 1,700 1,300
28/10/2025 1,500 0 (0%) 219,500 327.72 0 0 1,500 1,700 1,300
27/10/2025 1,600 0 (0%) 221,139 331.86 0 0 1,600 1,800 1,400
24/10/2025 1,500 0 (0%) 98,955 153.79 0 0 1,500 1,700 1,300
23/10/2025 1,500 0 (0%) 158,924 238.44 0 0 1,500 1,700 1,300
22/10/2025 1,600 0.1 (6.67%) 298,355 442.59 0 0 1,500 1,700 1,300
21/10/2025 1,500 0 (0%) 366,600 550.13 0 0 1,500 1,700 1,300
20/10/2025 1,600 0 (0%) 813,501 1,228.01 0 0 1,600 1,800 1,400
17/10/2025 1,600 0 (0%) 307,603 481.88 0 0 1,600 1,800 1,400
16/10/2025 1,600 0 (0%) 278,615 446.2 0 0 1,600 1,800 1,400
15/10/2025 1,600 0 (0%) 277,823 442.64 0 0 1,600 1,800 1,400
14/10/2025 1,700 0 (0%) 1,562,293 2,500.82 0 0 1,700 1,900 1,500
13/10/2025 1,700 0 (0%) 171,672 291.4 0 0 1,700 1,900 1,500
10/10/2025 1,700 0 (0%) 136,820 232.67 0 0 1,700 1,900 1,500
09/10/2025 1,800 0.1 (5.88%) 163,535 278. 0 0 1,700 1,900 1,500
08/10/2025 1,800 0.1 (5.88%) 78,850 134.11 0 0 1,700 1,900 1,500
07/10/2025 1,700 0 (0%) 166,066 282.36 0 0 1,700 1,900 1,500
06/10/2025 1,800 0.1 (5.88%) 126,763 215.62 0 0 1,700 1,900 1,500
03/10/2025 1,800 0.1 (5.88%) 188,720 318.73 0 0 1,700 1,900 1,500
02/10/2025 1,800 0.1 (5.88%) 202,921 345.2 0 0 1,700 1,900 1,500
01/10/2025 1,800 0.1 (5.88%) 198,626 338.76 0 0 1,700 1,900 1,500
30/09/2025 1,800 0.1 (5.88%) 316,949 541.15 0 0 1,700 1,900 1,500
29/09/2025 1,700 0 (0%) 268,922 457.31 200,200 300.3 1,700 1,900 1,500
26/09/2025 1,700 0 (0%) 232,991 396.66 0 0 1,700 1,900 1,500
25/09/2025 1,800 0.1 (5.88%) 138,476 237.69 0 0 1,700 1,900 1,500
24/09/2025 1,800 0.1 (5.88%) 107,956 183.88 0 0 1,700 1,900 1,500
23/09/2025 1,800 0.1 (5.88%) 84,642 144.35 0 0 1,700 1,900 1,500
22/09/2025 1,700 0 (0%) 553,004 941.74 0 0 1,700 1,900 1,500
19/09/2025 1,700 -0.1 (-5.56%) 245,098 421.18 0 0 1,800 2,000 1,600
18/09/2025 1,700 -0.1 (-5.56%) 126,609 221.6 0 0 1,800 2,000 1,600
17/09/2025 1,800 0 (0%) 362,102 638.07 0 0 1,800 2,000 1,600
16/09/2025 1,800 0 (0%) 357,639 643.78 0 0 1,800 2,000 1,600
15/09/2025 1,800 0 (0%) 142,948 257.65 0 0 1,800 2,000 1,600

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