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 5,000 0 (0%) 600 2.93 0 0 5,000 5,700 4,300
12/03/2026 5,000 0.1 (2.04%) 8,900 44.23 0 0 4,900 5,600 4,200
11/03/2026 5,100 0.6 (13.33%) 5,300 25.99 0 0 4,500 5,100 3,900
10/03/2026 4,700 0.2 (4.44%) 2,800 12.56 0 0 4,500 5,100 3,900
09/03/2026 4,500 -0.6 (-11.76%) 15,400 69.29 0 0 5,100 5,800 4,400
06/03/2026 5,300 -0.5 (-8.62%) 20,400 104.42 0 0 5,800 6,600 5,000
05/03/2026 5,600 0.1 (1.82%) 17,800 102.55 0 0 5,500 6,300 4,700
04/03/2026 5,500 0.7 (14.58%) 69,500 381.95 0 0 4,800 5,500 4,100
03/03/2026 5,100 0 (0%) 6,500 31.47 0 0 5,100 5,800 4,400
02/03/2026 5,100 -0.2 (-3.77%) 5,901 30.19 0 0 5,300 6,000 4,600
27/02/2026 5,400 0.1 (1.89%) 8,000 42.54 0 0 5,300 6,000 4,600
26/02/2026 5,300 -0.1 (-1.85%) 26,600 141.39 0 0 5,400 6,200 4,600
25/02/2026 5,300 0 (0%) 2,800 14.99 0 0 5,300 6,000 4,600
24/02/2026 5,300 -0.1 (-1.85%) 21,500 114.28 0 0 5,400 6,200 4,600
23/02/2026 5,400 0.1 (1.89%) 600 3.24 0 0 5,300 6,000 4,600
13/02/2026 5,300 0 (0%) 12,400 65.72 0 0 5,300 6,000 4,600
12/02/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
11/02/2026 5,300 0 (0%) 3,400 18.14 0 0 5,300 6,000 4,600
10/02/2026 5,600 0.3 (5.66%) 6,200 32.89 0 0 5,300 6,000 4,600
09/02/2026 5,300 -0.1 (-1.85%) 4,500 23.85 0 0 5,400 6,200 4,600
06/02/2026 5,400 0 (0%) 8,700 46.98 0 0 5,400 6,200 4,600
05/02/2026 5,400 -0.1 (-1.82%) 5,300 28.62 0 0 5,500 6,300 4,700
04/02/2026 5,500 -0.1 (-1.79%) 1,700 9.36 0 0 5,600 6,400 4,800
03/02/2026 5,500 -0.1 (-1.79%) 300 1.67 0 0 5,600 6,400 4,800
02/02/2026 5,600 0.1 (1.82%) 1,400 7.81 0 0 5,500 6,300 4,700
30/01/2026 5,300 -0.2 (-3.64%) 5,400 29.59 0 0 5,500 6,300 4,700
29/01/2026 5,500 0.1 (1.85%) 3,700 20.35 0 0 5,400 6,200 4,600
28/01/2026 5,600 -0.1 (-1.75%) 1,600 8.57 0 0 5,700 6,500 4,900
27/01/2026 5,700 0 (0%) 100 0.57 0 0 5,700 6,500 4,900
26/01/2026 5,300 -0.2 (-3.64%) 5,300 30.09 0 0 5,500 6,300 4,700
23/01/2026 5,400 -0.1 (-1.82%) 6,400 35.05 0 0 5,500 6,300 4,700
22/01/2026 5,600 0.2 (3.7%) 6,900 37.77 0 0 5,400 6,200 4,600
21/01/2026 5,400 -0.2 (-3.57%) 3,400 18.51 0 0 5,600 6,400 4,800
20/01/2026 5,700 -0.1 (-1.72%) 3,900 21.79 0 0 5,800 6,600 5,000
19/01/2026 5,400 -0.5 (-8.47%) 32,100 184.88 0 0 5,900 6,700 5,100
16/01/2026 6,000 0.4 (7.14%) 6,500 38.59 0 0 5,600 6,400 4,800
15/01/2026 6,100 0.7 (12.96%) 54,000 304 0 0 5,400 6,200 4,600
14/01/2026 5,400 0 (0%) 8,100 43.54 0 0 5,400 6,200 4,600
13/01/2026 5,400 0 (0%) 15,900 85.19 0 0 5,400 6,200 4,600
12/01/2026 5,600 0.3 (5.66%) 16,500 89.21 0 0 5,300 6,000 4,600
09/01/2026 5,600 0.1 (1.82%) 16,900 90.27 0 0 5,500 6,300 4,700
08/01/2026 5,500 -0.4 (-6.78%) 13,800 75.73 0 0 5,900 6,700 5,100
07/01/2026 5,900 0.5 (9.26%) 100 0.59 0 0 5,400 6,200 4,600
06/01/2026 5,300 -0.5 (-8.62%) 15,400 83.03 0 0 5,800 6,600 5,000
05/01/2026 5,500 -0.1 (-1.79%) 5,100 29.42 0 0 5,600 6,400 4,800
31/12/2025 5,800 0 (0%) 1,300 7.3 0 0 5,800 6,600 5,000
30/12/2025 5,800 0 (0%) 5,800 33.76 0 0 5,800 6,600 5,000
29/12/2025 5,800 0 (0%) 9,100 52.38 0 0 5,800 6,600 5,000
26/12/2025 5,900 -0.6 (-9.23%) 52,000 299.65 0 0 6,500 7,400 5,600
25/12/2025 6,000 0 (0%) 65,800 424.43 0 0 6,000 6,900 5,100
24/12/2025 6,000 0.7 (13.21%) 86,600 519.6 0 0 5,300 6,000 4,600
23/12/2025 5,300 -0.2 (-3.64%) 3,500 18.68 0 0 5,500 6,300 4,700
22/12/2025 5,600 0 (0%) 5,000 27.4 0 0 5,600 6,400 4,800
19/12/2025 5,600 0.2 (3.7%) 4,600 25.76 0 0 5,400 6,200 4,600
18/12/2025 5,600 0 (0%) 11,700 63.02 0 0 5,600 6,400 4,800
17/12/2025 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
16/12/2025 5,600 0 (0%) 5,700 32.04 0 0 5,600 6,400 4,800
15/12/2025 5,600 0 (0%) 82,300 460.98 0 0 5,600 6,400 4,800
12/12/2025 5,600 -0.1 (-1.75%) 14,200 79.56 0 0 5,700 6,500 4,900
11/12/2025 5,700 0 (0%) 300 1.71 0 0 5,700 6,500 4,900
10/12/2025 5,700 0.1 (1.79%) 7,900 45.03 0 0 5,600 6,400 4,800
09/12/2025 5,600 0 (0%) 6,400 35.54 0 0 5,600 6,400 4,800
08/12/2025 5,600 0 (0%) 11,299 63.35 0 0 5,600 6,400 4,800
05/12/2025 5,600 0 (0%) 8,500 47.8 0 0 5,600 6,400 4,800
04/12/2025 5,600 -0.1 (-1.75%) 23,702 132.86 0 0 5,700 6,500 4,900
03/12/2025 5,700 -0.2 (-3.39%) 18,500 104.56 0 0 5,900 6,700 5,100
02/12/2025 5,700 -0.9 (-13.64%) 31,400 185.27 0 0 6,600 7,500 5,700
01/12/2025 7,000 0.8 (12.9%) 57,200 379.25 0 0 6,200 7,100 5,300
28/11/2025 6,200 0.8 (14.81%) 45,900 284.28 0 0 5,400 6,200 4,600
27/11/2025 5,200 -0.7 (-11.86%) 1,000 5.43 0 0 5,900 6,700 5,100
26/11/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
25/11/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
24/11/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
21/11/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
20/11/2025 6,200 0.8 (14.81%) 200 1.18 0 0 5,400 6,200 4,600
19/11/2025 5,100 -0.7 (-12.07%) 200 1.07 0 0 5,800 6,600 5,000
18/11/2025 5,800 0 (0%) 400 2.32 0 0 5,800 6,600 5,000
17/11/2025 5,800 0 (0%) 300 1.74 0 0 5,800 6,600 5,000
14/11/2025 5,800 0 (0%) 2 0.01 0 0 5,800 6,600 5,000
13/11/2025 5,800 0.2 (3.57%) 300 1.74 0 0 5,600 6,400 4,800
12/11/2025 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
11/11/2025 5,600 0 (0%) 2,000 11.2 0 0 5,600 6,400 4,800
10/11/2025 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
07/11/2025 5,600 -0.3 (-5.08%) 3,000 16.8 0 0 5,900 6,700 5,100
06/11/2025 5,900 0 (0%) 1 0.01 0 0 5,900 6,700 5,100
05/11/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
04/11/2025 5,900 0 (0%) 1 0.01 0 0 5,900 6,700 5,100
03/11/2025 5,900 0 (0%) 1 0.01 0 0 5,900 6,700 5,100
31/10/2025 5,900 0.1 (1.72%) 100 0.59 0 0 5,800 6,600 5,000
30/10/2025 5,800 0.2 (3.57%) 100 0.58 0 0 5,600 6,400 4,800
29/10/2025 5,600 0 (0%) 20,000 112 0 0 5,600 6,400 4,800
28/10/2025 5,600 0 (0%) 10,000 56 0 0 5,600 6,400 4,800
27/10/2025 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
24/10/2025 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
23/10/2025 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
22/10/2025 5,600 -0.1 (-1.75%) 100 0.56 0 0 5,700 6,500 4,900
21/10/2025 6,000 0.4 (7.14%) 5,600 32 0 0 5,600 6,400 4,800
20/10/2025 5,600 0 (0%) 30,500 170.8 0 0 5,600 6,400 4,800
17/10/2025 5,600 0 (0%) 1,200 6.72 0 0 5,600 6,400 4,800
16/10/2025 5,600 0 (0%) 9,100 50.96 0 0 5,600 6,400 4,800
15/10/2025 5,600 0 (0%) 10,100 56.58 0 0 5,600 6,400 4,800
14/10/2025 5,600 0 (0%) 19,600 109.76 0 0 5,600 6,400 4,800
13/10/2025 5,600 -0.4 (-6.67%) 8,800 49.32 0 0 6,000 6,900 5,100
10/10/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
09/10/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
08/10/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
07/10/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
06/10/2025 6,000 0 (0%) 100 0.6 0 0 6,000 6,900 5,100
03/10/2025 6,000 0 (0%) 8,000 48 0 0 6,000 6,900 5,100
02/10/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
01/10/2025 5,800 -0.3 (-4.92%) 8,200 49.18 0 0 6,100 7,000 5,200
30/09/2025 6,100 0.1 (1.67%) 100 0.61 0 0 6,000 6,900 5,100
29/09/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
26/09/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
25/09/2025 6,000 0 (0%) 4,000 24 0 0 6,000 6,900 5,100
24/09/2025 6,000 0 (0%) 4,000 24 0 0 6,000 6,900 5,100
23/09/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
22/09/2025 6,000 -0.1 (-1.64%) 600 3.6 0 0 6,100 7,000 5,200
19/09/2025 6,100 0.3 (5.17%) 100 0.61 0 0 5,800 6,600 5,000
18/09/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
17/09/2025 5,800 -0.3 (-4.92%) 600 3.48 0 0 6,100 7,000 5,200
16/09/2025 6,100 0 (0%) 100 0.61 0 0 6,100 7,000 5,200
15/09/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200

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