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 27,600 0.05 (0.18%) 9,200 252.74 0 0 27,550 29,450 25,650
12/03/2026 27,550 -0.05 (-0.18%) 26,400 725.25 0 0 27,600 29,500 25,700
11/03/2026 27,600 0 (0%) 19,100 524.72 0 0 27,600 29,500 25,700
10/03/2026 27,600 0.7 (2.6%) 23,900 649.98 0 0 26,900 28,750 25,050
09/03/2026 26,900 -0.45 (-1.65%) 8,300 224.32 0 0 27,350 29,250 25,450
06/03/2026 27,350 0 (0%) 15,900 433.49 0 0 27,350 29,250 25,450
05/03/2026 27,350 0.05 (0.18%) 19,300 526.75 0 0 27,300 29,200 25,400
04/03/2026 27,300 -0.4 (-1.44%) 11,500 313.57 0 0 27,700 29,600 25,800
03/03/2026 27,700 -0.25 (-0.89%) 14,700 406.96 0 0 27,950 29,900 26,000
02/03/2026 27,950 -0.55 (-1.93%) 24,700 688.28 0 0 28,500 30,450 26,550
27/02/2026 28,500 0 (0%) 23,300 659.97 0 0 28,500 30,450 26,550
26/02/2026 28,500 0 (0%) 10,800 306.7 0 0 28,500 30,450 26,550
25/02/2026 28,500 0.15 (0.53%) 29,000 820.02 0 0 28,350 30,300 26,400
24/02/2026 28,350 -0.05 (-0.18%) 14,100 398.96 0 0 28,400 30,350 26,450
23/02/2026 28,400 0 (0%) 300 8.52 0 0 28,400 30,350 26,450
13/02/2026 28,400 -0.1 (-0.35%) 10,400 295.07 0 0 28,500 30,450 26,550
12/02/2026 28,500 0.5 (1.79%) 20,300 576.31 0 0 28,000 29,950 26,050
11/02/2026 28,000 0 (0%) 11,800 329.11 0 0 28,000 29,950 26,050
10/02/2026 28,000 0.2 (0.72%) 14,400 401.78 0 0 27,800 29,700 25,900
09/02/2026 27,800 0.1 (0.36%) 12,200 338.39 0 0 27,700 29,600 25,800
06/02/2026 27,700 0.1 (0.36%) 18,100 497.66 0 0 27,600 29,500 25,700
05/02/2026 27,600 0.1 (0.36%) 12,300 337.82 0 0 27,500 29,400 25,600
04/02/2026 27,500 0.2 (0.73%) 16,600 452.88 0 0 27,300 29,200 25,400
03/02/2026 27,300 0.35 (1.3%) 31,600 854.11 0 0 26,950 28,800 25,100
02/02/2026 26,950 0.1 (0.37%) 7,600 204.49 0 0 26,850 28,700 25,000
30/01/2026 26,850 -0.05 (-0.19%) 12,400 332.38 0 0 26,900 28,750 25,050
29/01/2026 26,900 -0.2 (-0.74%) 9,600 258.91 0 0 27,100 28,950 25,250
28/01/2026 27,100 0 (0%) 18,000 486.47 0 0 27,100 28,950 25,250
27/01/2026 27,100 -0.4 (-1.45%) 9,400 255.56 0 0 27,500 29,400 25,600
26/01/2026 27,500 -0.5 (-1.79%) 14,700 405.87 0 0 28,000 29,950 26,050
23/01/2026 28,000 -0.05 (-0.18%) 21,400 595.13 0 0 28,050 30,000 26,100
22/01/2026 28,050 0.25 (0.9%) 26,900 746.29 0 0 27,800 29,700 25,900
21/01/2026 27,800 -0.05 (-0.18%) 22,900 634.03 0 0 27,850 29,750 25,950
20/01/2026 27,850 -0.15 (-0.54%) 38,600 1,070.3 0 0 28,000 29,950 26,050
19/01/2026 28,000 -0.6 (-2.1%) 7,700 215.77 0 0 28,600 30,600 26,600
16/01/2026 28,600 -0.2 (-0.69%) 26,000 742.28 0 0 28,800 30,800 26,800
15/01/2026 28,800 -0.6 (-2.04%) 9,200 268.91 0 0 29,400 31,450 27,350
14/01/2026 29,400 -0.1 (-0.34%) 7,300 213.91 0 0 29,500 31,550 27,450
13/01/2026 29,500 0.1 (0.34%) 18,800 552.75 0 0 29,400 31,450 27,350
12/01/2026 29,400 0.2 (0.68%) 23,500 686.96 0 0 29,200 31,200 27,200
09/01/2026 29,200 0.85 (3.%) 25,700 736.02 0 0 28,350 30,300 26,400
08/01/2026 28,350 -0.05 (-0.18%) 21,700 614.09 0 0 28,400 30,350 26,450
07/01/2026 28,400 0 (0%) 30,300 857.27 0 0 28,400 30,350 26,450
06/01/2026 28,400 0.05 (0.18%) 20,600 581.51 0 0 28,350 30,300 26,400
05/01/2026 28,350 0.05 (0.18%) 11,300 318.91 0 0 28,300 30,250 26,350
31/12/2025 28,300 -0.3 (-1.05%) 7,300 206.68 0 0 28,600 30,600 26,600
30/12/2025 28,600 -0.2 (-0.69%) 8,000 229.34 0 0 28,800 30,800 26,800
29/12/2025 28,800 0.1 (0.35%) 19,200 549.81 0 0 28,700 30,700 26,700
26/12/2025 28,700 -0.1 (-0.35%) 26,400 754.9 0 0 28,800 30,800 26,800
25/12/2025 28,800 -0.1 (-0.35%) 18,300 525.07 0 0 28,900 30,900 26,900
24/12/2025 28,900 -0.1 (-0.34%) 18,700 537.81 0 0 29,000 31,000 27,000
23/12/2025 29,000 0.4 (1.4%) 39,200 1,111.91 0 0 28,600 30,600 26,600
22/12/2025 28,600 0.2 (0.7%) 19,100 536.5 0 0 28,400 30,350 26,450
19/12/2025 28,400 -0.2 (-0.7%) 15,100 426.73 0 0 28,600 30,600 26,600
18/12/2025 28,600 -0.1 (-0.35%) 7,100 202.48 0 0 28,700 30,700 26,700
17/12/2025 28,700 -0.1 (-0.35%) 21,800 620.01 0 0 28,800 30,800 26,800
16/12/2025 28,800 0.4 (1.41%) 27,100 770.2 0 0 28,400 30,350 26,450
15/12/2025 28,400 -0.1 (-0.35%) 16,000 453.72 0 0 28,500 30,450 26,550
12/12/2025 28,500 0 (0%) 15,600 439.44 0 0 28,500 30,450 26,550
11/12/2025 28,500 0 (0%) 13,800 391.22 0 0 28,500 30,450 26,550
10/12/2025 28,500 0 (0%) 17,400 493.16 0 0 28,500 30,450 26,550
09/12/2025 28,500 -0.1 (-0.35%) 16,300 463.42 0 0 28,600 30,600 26,600
08/12/2025 28,600 0.1 (0.35%) 21,100 599.11 0 0 28,500 30,450 26,550
05/12/2025 28,500 -0.25 (-0.87%) 14,600 413.74 0 0 28,750 30,750 26,750
04/12/2025 28,750 -0.15 (-0.52%) 23,100 656.91 0 0 28,900 30,900 26,900
03/12/2025 28,900 0.6 (2.12%) 39,000 1,105.69 0 0 28,300 30,250 26,350
02/12/2025 28,300 -0.35 (-1.22%) 11,800 334.28 0 0 28,650 30,650 26,650
01/12/2025 28,650 0.1 (0.35%) 33,800 961.3 0 0 28,550 30,500 26,600
28/11/2025 28,550 0 (0%) 13,100 372.51 0 0 28,550 30,500 26,600
27/11/2025 28,550 0.05 (0.18%) 28,500 810.76 0 0 28,500 30,450 26,550
26/11/2025 28,500 0.6 (2.15%) 26,600 749.52 0 0 27,900 29,850 25,950
25/11/2025 27,900 -0.1 (-0.36%) 17,600 490.29 0 0 28,000 29,950 26,050
24/11/2025 28,000 -0.1 (-0.36%) 10,400 290.19 0 0 28,100 30,050 26,150
21/11/2025 28,100 -0.2 (-0.71%) 5,600 156.41 0 0 28,300 30,250 26,350
20/11/2025 28,300 0.1 (0.35%) 19,200 539.93 0 0 28,200 30,150 26,250
19/11/2025 28,200 0.4 (1.44%) 27,900 772.61 0 0 27,800 29,700 25,900
18/11/2025 27,800 0.6 (2.21%) 19,900 547.99 0 0 27,200 29,100 25,300
17/11/2025 27,200 0 (0%) 12,100 329.17 0 0 27,200 29,100 25,300
14/11/2025 27,200 -1.1 (-3.89%) 15,900 443.89 0 0 28,300 30,250 26,350
13/11/2025 28,300 0.05 (0.18%) 19,600 552.88 0 0 28,250 30,200 26,300
12/11/2025 28,250 0 (0%) 24,400 688.2 0 0 28,250 30,200 26,300
11/11/2025 28,250 -0.15 (-0.53%) 22,000 621.11 0 0 28,400 30,350 26,450
10/11/2025 28,400 0.2 (0.71%) 22,800 645.33 0 0 28,200 30,150 26,250
07/11/2025 28,200 1.25 (4.64%) 47,100 1,297.87 0 0 26,950 28,800 25,100
06/11/2025 26,950 0 (0%) 8,700 234.56 0 0 26,950 28,800 25,100
05/11/2025 26,950 0 (0%) 13,100 352.62 0 0 26,950 28,800 25,100
04/11/2025 26,950 -0.05 (-0.19%) 23,300 627.92 0 0 27,000 28,850 25,150
03/11/2025 27,000 0.05 (0.19%) 16,300 439.64 0 0 26,950 28,800 25,100
31/10/2025 26,950 0 (0%) 20,200 542.45 0 0 26,950 28,800 25,100
30/10/2025 26,950 0.1 (0.37%) 14,100 379.46 0 0 26,850 28,700 25,000
29/10/2025 26,850 0 (0%) 14,300 383.31 0 0 26,850 28,700 25,000
28/10/2025 26,850 0.05 (0.19%) 25,000 669.39 0 0 26,800 28,650 24,950
27/10/2025 26,800 -0.1 (-0.37%) 5,400 144.35 0 0 26,900 28,750 25,050
24/10/2025 26,900 -0.1 (-0.37%) 11,100 298.53 0 0 27,000 28,850 25,150
23/10/2025 27,000 -0.3 (-1.1%) 7,400 199.28 0 0 27,300 29,200 25,400
22/10/2025 27,300 -0.1 (-0.36%) 20,900 572.52 0 0 27,400 29,300 25,500
21/10/2025 27,400 -0.1 (-0.36%) 8,500 232.37 0 0 27,500 29,400 25,600
20/10/2025 27,500 -0.35 (-1.26%) 15,000 414.19 0 0 27,850 29,750 25,950
17/10/2025 27,850 0.05 (0.18%) 25,400 706.07 0 0 27,800 29,700 25,900
16/10/2025 27,800 0 (0%) 13,700 380.99 0 0 27,800 29,700 25,900
15/10/2025 27,800 -0.5 (-1.77%) 10,900 302.69 0 0 28,300 30,250 26,350
14/10/2025 28,300 -0.5 (-1.74%) 6,700 190 0 0 28,800 30,800 26,800
13/10/2025 28,800 0.05 (0.17%) 24,600 706.29 0 0 28,750 30,750 26,750
10/10/2025 28,750 -0.15 (-0.52%) 23,000 660.55 0 0 28,900 30,900 26,900
09/10/2025 28,900 0.2 (0.7%) 17,200 491.95 0 0 28,700 30,700 26,700
08/10/2025 28,700 0.5 (1.77%) 23,000 651.48 0 0 28,200 30,150 26,250
07/10/2025 28,200 -0.3 (-1.05%) 10,100 283.21 0 0 28,500 30,450 26,550
06/10/2025 28,500 0.2 (0.71%) 28,300 798.54 0 0 28,300 30,250 26,350
03/10/2025 28,300 -0.2 (-0.7%) 7,700 218.49 0 0 28,500 30,450 26,550
02/10/2025 28,500 0.2 (0.71%) 27,600 777.83 0 0 28,300 30,250 26,350
01/10/2025 28,300 0.1 (0.35%) 10,600 296.6 0 0 28,200 30,150 26,250
30/09/2025 28,200 -0.6 (-2.08%) 9,700 275.11 0 0 28,800 30,800 26,800
29/09/2025 28,800 0 (0%) 8,600 245.1 0 0 28,800 30,800 26,800
26/09/2025 28,800 -0.1 (-0.35%) 10,800 310.48 0 0 28,900 30,900 26,900
25/09/2025 28,900 0.5 (1.76%) 25,800 737.44 0 0 28,400 30,350 26,450
24/09/2025 28,400 -0.3 (-1.05%) 8,800 248.97 0 0 28,700 30,700 26,700
23/09/2025 28,700 -0.05 (-0.17%) 8,900 254.92 0 0 28,750 30,750 26,750
22/09/2025 28,750 -0.15 (-0.52%) 12,300 353.85 0 0 28,900 30,900 26,900
19/09/2025 28,900 -0.05 (-0.17%) 11,900 343.13 0 0 28,950 30,950 26,950
18/09/2025 28,950 -0.2 (-0.69%) 10,400 300.45 0 0 29,150 31,150 27,150
17/09/2025 29,150 -0.1 (-0.34%) 15,500 450.91 0 0 29,250 31,250 27,250
16/09/2025 29,250 -0.15 (-0.51%) 14,000 408.76 0 0 29,400 31,450 27,350
15/09/2025 29,400 0 (0%) 13,600 398.5 0 0 29,400 31,450 27,350

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