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 23,800 -0.5 (-2.06%) 46,915 1,119.61 0 0 24,300 26,700 21,900
12/03/2026 24,300 0.3 (1.25%) 37,705 894.97 0 0 24,000 26,400 21,600
11/03/2026 24,000 0.5 (2.13%) 22,713 535.91 0 0 23,500 25,800 21,200
10/03/2026 23,500 1.6 (7.31%) 70,502 1,615.88 0 0 21,900 24,000 19,800
09/03/2026 21,900 -2.4 (-9.88%) 153,517 3,400.33 0 0 24,300 26,700 21,900
06/03/2026 24,300 0 (0%) 49,600 1,203.04 0 0 24,300 26,700 21,900
05/03/2026 24,300 0.1 (0.41%) 51,302 1,248.01 0 0 24,200 26,600 21,800
04/03/2026 24,200 -0.6 (-2.42%) 105,910 2,552.77 0 0 24,800 27,200 22,400
03/03/2026 24,800 0.3 (1.22%) 52,703 1,294.11 0 0 24,500 26,900 22,100
02/03/2026 24,500 -1.1 (-4.3%) 57,672 1,426.72 0 0 25,600 28,100 23,100
27/02/2026 25,600 -0.4 (-1.54%) 14,640 375.29 0 0 26,000 28,600 23,400
26/02/2026 26,000 -0.1 (-0.38%) 21,152 538.51 0 0 26,100 28,700 23,500
25/02/2026 26,100 -0.9 (-3.33%) 63,333 1,637.34 0 0 27,000 29,700 24,300
24/02/2026 27,000 -0.3 (-1.1%) 311 8.4 0 0 27,300 30,000 24,600
23/02/2026 27,300 1.2 (4.6%) 14,700 387.86 0 0 26,100 28,700 23,500
13/02/2026 26,100 0.2 (0.77%) 7,341 188.39 0 0 25,900 28,400 23,400
12/02/2026 25,900 0.1 (0.39%) 2,862 73.49 0 0 25,800 28,300 23,300
11/02/2026 25,800 -0.2 (-0.77%) 17,940 466.21 0 0 26,000 28,600 23,400
10/02/2026 26,000 0.1 (0.39%) 75,037 1,966.99 0 0 25,900 28,400 23,400
09/02/2026 25,900 -0.9 (-3.36%) 77,374 1,997.49 0 0 26,800 29,400 24,200
06/02/2026 26,800 0.3 (1.13%) 12,801 338.29 0 0 26,500 29,100 23,900
05/02/2026 26,500 -0.2 (-0.75%) 27,470 722. 0 0 26,700 29,300 24,100
04/02/2026 26,700 -0.3 (-1.11%) 49,100 1,310.84 0 0 27,000 29,700 24,300
03/02/2026 27,000 0.6 (2.27%) 8,400 222.15 0 0 26,400 29,000 23,800
02/02/2026 26,400 -1.3 (-4.69%) 118,508 3,216.12 0 0 27,700 30,400 25,000
30/01/2026 27,700 0.3 (1.09%) 36,305 992.66 0 0 27,400 30,100 24,700
29/01/2026 27,400 0.7 (2.62%) 33,405 896.54 0 0 26,700 29,300 24,100
28/01/2026 26,700 -0.1 (-0.37%) 6,666 177.55 0 0 26,800 29,400 24,200
27/01/2026 26,800 -0.4 (-1.47%) 8,020 214.27 0 0 27,200 29,900 24,500
26/01/2026 27,200 -0.3 (-1.09%) 19,782 527.85 0 0 27,500 30,200 24,800
23/01/2026 27,500 -0.2 (-0.72%) 74,400 2,024.55 0 0 27,700 30,400 25,000
22/01/2026 27,700 0.4 (1.47%) 21,400 583.66 0 0 27,300 30,000 24,600
21/01/2026 27,300 0.4 (1.49%) 28,296 778.6 0 0 26,900 29,500 24,300
20/01/2026 26,900 0.2 (0.75%) 65,511 1,726.39 0 0 26,700 29,300 24,100
19/01/2026 26,700 -0.7 (-2.55%) 76,257 2,045.34 0 0 27,400 30,100 24,700
16/01/2026 27,400 -0.5 (-1.79%) 50,346 1,381.86 0 0 27,900 30,600 25,200
15/01/2026 27,900 0.1 (0.36%) 17,569 487.82 0 0 27,800 30,500 25,100
14/01/2026 27,800 0.2 (0.72%) 59,046 1,625.84 0 0 27,600 30,300 24,900
13/01/2026 27,600 -0.2 (-0.72%) 12,840 355.86 0 0 27,800 30,500 25,100
12/01/2026 27,800 0.3 (1.09%) 92,968 2,556.6 0 0 27,500 30,200 24,800
09/01/2026 27,500 -0.5 (-1.79%) 21,561 591.8 0 0 28,000 30,800 25,200
08/01/2026 28,000 0.4 (1.45%) 51,511 1,420.8 0 0 27,600 30,300 24,900
07/01/2026 27,600 0.3 (1.1%) 83,295 2,265.86 0 0 27,300 30,000 24,600
06/01/2026 27,300 0.1 (0.37%) 25,368 692.97 0 0 27,200 29,900 24,500
05/01/2026 27,200 0 (0%) 45,300 1,229.34 0 0 27,200 29,900 24,500
31/12/2025 27,200 0 (0%) 10,440 283.22 0 0 27,200 29,900 24,500
30/12/2025 27,200 0.2 (0.74%) 11,710 316.26 0 0 27,000 29,700 24,300
29/12/2025 27,000 0.6 (2.27%) 20,601 555.51 0 0 26,400 29,000 23,800
26/12/2025 26,400 -0.2 (-0.75%) 27,220 710.36 0 0 26,600 29,200 24,000
25/12/2025 26,600 0.2 (0.76%) 10,700 285.16 0 0 26,400 29,000 23,800
24/12/2025 26,400 1.2 (4.76%) 57,660 1,469.48 0 0 25,200 27,700 22,700
23/12/2025 25,200 -0.2 (-0.79%) 24,020 603.74 0 0 25,400 27,900 22,900
22/12/2025 25,400 0.3 (1.2%) 8,400 211.06 0 0 25,100 27,600 22,600
19/12/2025 25,100 0.1 (0.4%) 20,300 507.67 31,200 702 25,000 27,500 22,500
18/12/2025 25,000 0 (0%) 49,380 1,235.6 0 0 25,000 27,500 22,500
17/12/2025 25,000 -0.1 (-0.4%) 8,400 207.5 600,000 13,560 25,100 27,600 22,600
16/12/2025 25,100 0 (0%) 12,823 318.48 0 0 25,100 27,600 22,600
15/12/2025 25,100 -0.3 (-1.18%) 6,100 152.67 0 0 25,400 27,900 22,900
12/12/2025 25,400 -0.7 (-2.68%) 8,718 224.33 0 0 26,100 28,700 23,500
11/12/2025 26,100 -0.2 (-0.76%) 9,800 255.81 0 0 26,300 28,900 23,700
10/12/2025 26,300 0 (0%) 6,600 170.24 0 0 26,300 28,900 23,700
09/12/2025 26,300 -0.2 (-0.75%) 9,860 257.9 0 0 26,500 29,100 23,900
08/12/2025 26,500 0.2 (0.76%) 2,880 75.7 0 0 26,300 28,900 23,700
05/12/2025 26,300 -0.6 (-2.23%) 20,458 540.42 0 0 26,900 29,500 24,300
04/12/2025 26,900 0.3 (1.13%) 6,903 185.13 0 0 26,600 29,200 24,000
03/12/2025 26,600 0.1 (0.38%) 69,636 1,845.31 0 0 26,500 29,100 23,900
02/12/2025 26,500 0.2 (0.76%) 10,449 275.39 0 0 26,300 28,900 23,700
01/12/2025 26,300 0 (0%) 13,101 345.26 0 0 26,300 28,900 23,700
28/11/2025 26,300 -0.2 (-0.75%) 7,924 207.71 0 0 26,500 29,100 23,900
27/11/2025 26,500 0.1 (0.38%) 3,300 87.66 0 0 26,400 29,000 23,800
26/11/2025 26,400 0.4 (1.54%) 3,900 101.88 0 0 26,000 28,600 23,400
25/11/2025 26,000 -0.3 (-1.14%) 27,903 725.7 0 0 26,300 28,900 23,700
24/11/2025 26,300 0.3 (1.15%) 17,702 462.97 0 0 26,000 28,600 23,400
21/11/2025 26,000 -1 (-3.7%) 26,500 696.62 0 0 27,000 29,700 24,300
20/11/2025 27,000 0.5 (1.89%) 5,500 145.6 0 0 26,500 29,100 23,900
19/11/2025 26,500 -0.9 (-3.28%) 17,980 476.72 0 0 27,400 30,100 24,700
18/11/2025 27,400 -0.1 (-0.36%) 12,937 353.27 0 0 27,500 30,200 24,800
17/11/2025 27,500 0.6 (2.23%) 19,222 525.21 0 0 26,900 29,500 24,300
14/11/2025 26,900 0.3 (1.13%) 5,564 149.98 0 0 26,600 29,200 24,000
13/11/2025 26,600 0.3 (1.14%) 38,341 1,003.38 0 0 26,300 28,900 23,700
12/11/2025 26,300 0.3 (1.15%) 17,300 451.43 0 0 26,000 28,600 23,400
11/11/2025 26,000 0 (0%) 36,695 954.55 0 0 26,000 28,600 23,400
10/11/2025 26,000 0.4 (1.56%) 181,522 4,665.62 0 0 25,600 28,100 23,100
07/11/2025 25,600 -0.4 (-1.54%) 7,500 193.98 0 0 26,000 28,600 23,400
06/11/2025 26,000 -0.1 (-0.38%) 32,296 839.79 0 0 26,100 28,700 23,500
05/11/2025 26,100 -0.1 (-0.38%) 17,628 460.6 0 0 26,200 28,800 23,600
04/11/2025 26,200 0.2 (0.77%) 69,905 1,817.27 0 0 26,000 28,600 23,400
03/11/2025 26,000 -0.2 (-0.76%) 56,783 1,477.72 0 0 26,200 28,800 23,600
31/10/2025 26,200 -0.4 (-1.5%) 36,610 958.01 0 0 26,600 29,200 24,000
30/10/2025 26,600 0.2 (0.76%) 57,608 1,508.59 0 0 26,400 29,000 23,800
29/10/2025 26,400 0.6 (2.33%) 32,221 848.07 0 0 25,800 28,300 23,300
28/10/2025 25,800 -0.2 (-0.77%) 33,800 868.35 0 0 26,000 28,600 23,400
27/10/2025 26,000 0.1 (0.39%) 27,221 658.63 0 0 25,900 28,400 23,400
24/10/2025 25,900 -0.2 (-0.77%) 14,604 379.28 0 0 26,100 28,700 23,500
23/10/2025 26,100 -0.7 (-2.61%) 18,239 477.3 0 0 26,800 29,400 24,200
22/10/2025 26,800 0.3 (1.13%) 14,101 370.3 0 0 26,500 29,100 23,900
21/10/2025 26,500 0.7 (2.71%) 27,510 711.38 0 0 25,800 28,300 23,300
20/10/2025 25,800 -0.2 (-0.77%) 47,580 1,255.07 0 0 26,000 28,600 23,400
17/10/2025 26,000 -0.6 (-2.26%) 65,994 1,734.2 0 0 26,600 29,200 24,000
16/10/2025 26,600 -0.4 (-1.48%) 37,558 1,006.37 0 0 27,000 29,700 24,300
15/10/2025 27,000 -0.2 (-0.74%) 30,887 836.2 0 0 27,200 29,900 24,500
14/10/2025 27,200 -0.3 (-1.09%) 34,980 954.81 0 0 27,500 30,200 24,800
13/10/2025 27,500 -0.2 (-0.72%) 33,600 925.43 0 0 27,700 30,400 25,000
10/10/2025 27,700 -0.3 (-1.07%) 25,588 708.37 0 0 28,000 30,800 25,200
09/10/2025 28,000 0.4 (1.45%) 5,752 159.99 0 0 27,600 30,300 24,900
08/10/2025 27,600 -0.1 (-0.36%) 28,580 792.08 0 0 27,700 30,400 25,000
07/10/2025 27,700 -0.4 (-1.42%) 26,012 723.38 0 0 28,100 30,900 25,300
06/10/2025 28,100 0 (0%) 14,240 400.74 0 0 28,100 30,900 25,300
03/10/2025 28,100 -0.2 (-0.71%) 7,700 214.88 0 0 28,300 31,100 25,500
02/10/2025 28,300 0 (0%) 4,400 124.27 0 0 28,300 31,100 25,500
01/10/2025 28,300 -0.1 (-0.35%) 7,100 199.36 0 0 28,400 31,200 25,600
30/09/2025 28,400 0.3 (1.07%) 19,309 540.23 0 0 28,100 30,900 25,300
29/09/2025 28,100 -0.5 (-1.75%) 48,400 1,352.65 0 0 28,600 31,400 25,800
26/09/2025 28,600 0 (0%) 11,160 316.86 0 0 28,600 31,400 25,800
25/09/2025 28,600 0.4 (1.42%) 55,731 1,595. 0 0 28,200 31,000 25,400
24/09/2025 28,200 0.4 (1.44%) 9,283 259.46 0 0 27,800 30,500 25,100
23/09/2025 27,800 -0.2 (-0.71%) 11,738 326.24 0 0 28,000 30,800 25,200
22/09/2025 28,000 -1 (-3.45%) 70,405 1,972.92 0 0 29,000 31,900 26,100
19/09/2025 29,000 0.4 (1.4%) 14,892 426.3 0 0 28,600 31,400 25,800
18/09/2025 28,600 -0.3 (-1.04%) 50,813 1,456.06 0 0 28,900 31,700 26,100
17/09/2025 28,900 -0.2 (-0.69%) 79,546 2,286.63 0 0 29,100 32,000 26,200
16/09/2025 29,100 -0.2 (-0.68%) 39,268 1,146.74 0 0 29,300 32,200 26,400
15/09/2025 29,300 -0.3 (-1.01%) 24,609 720.8 0 0 29,600 32,500 26,700

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