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 13,500 0.1 (0.75%) 11,600 155.71 0 0 13,400 15,400 11,400
12/03/2026 13,800 0.5 (3.76%) 22,014 295.69 0 0 13,300 15,200 11,400
11/03/2026 13,800 0.9 (6.98%) 27,629 368.41 0 0 12,900 14,800 11,000
10/03/2026 13,300 1.1 (9.02%) 28,516 367.03 0 0 12,200 14,000 10,400
09/03/2026 12,000 -1.9 (-13.67%) 78,020 954.6 0 0 13,900 15,900 11,900
06/03/2026 13,900 -0.9 (-6.08%) 73,600 1,022.69 0 0 14,800 17,000 12,600
05/03/2026 14,700 -0.3 (-2%) 39,968 589.84 0 0 15,000 17,200 12,800
04/03/2026 15,000 -1.2 (-7.41%) 45,295 679.13 0 0 16,200 18,600 13,800
03/03/2026 16,300 0.2 (1.24%) 50,531 816.62 0 0 16,100 18,500 13,700
02/03/2026 16,900 2.2 (14.97%) 204,642 3,286.94 0 0 14,700 16,900 12,500
27/02/2026 14,700 0.7 (5%) 39,888 588.02 0 0 14,000 16,100 11,900
26/02/2026 14,100 0.3 (2.17%) 19,114 266.66 0 0 13,800 15,800 11,800
25/02/2026 13,800 0.1 (0.73%) 25,625 353.51 0 0 13,700 15,700 11,700
24/02/2026 14,000 0 (0%) 21,416 292.73 0 0 14,000 16,100 11,900
23/02/2026 14,100 0.6 (4.44%) 17,759 248.79 0 0 13,500 15,500 11,500
13/02/2026 13,300 -0.2 (-1.48%) 8,812 118.78 0 0 13,500 15,500 11,500
12/02/2026 13,500 0.4 (3.05%) 12,905 173.84 0 0 13,100 15,000 11,200
11/02/2026 13,300 -0.2 (-1.48%) 70,217 920.68 0 0 13,500 15,500 11,500
10/02/2026 13,700 -0.3 (-2.14%) 50,356 679.41 0 0 14,000 16,100 11,900
09/02/2026 13,900 -0.3 (-2.11%) 17,869 250.14 0 0 14,200 16,300 12,100
06/02/2026 13,900 -0.8 (-5.44%) 42,314 601.38 0 0 14,700 16,900 12,500
05/02/2026 14,900 -0.6 (-3.87%) 43,838 642.35 0 0 15,500 17,800 13,200
04/02/2026 15,400 -0.4 (-2.53%) 69,495 1,077.1 0 0 15,800 18,100 13,500
03/02/2026 15,800 -0.5 (-3.07%) 106,200 1,673.43 0 0 16,300 18,700 13,900
02/02/2026 16,000 -2.8 (-14.89%) 88,820 1,446.31 0 0 18,800 21,600 16,000
30/01/2026 17,900 1 (5.92%) 204,262 3,847.65 0 0 16,900 19,400 14,400
29/01/2026 17,200 2.2 (14.67%) 311,963 5,270.53 0 0 15,000 17,200 12,800
28/01/2026 14,900 0.1 (0.68%) 17,758 265.89 0 0 14,800 17,000 12,600
27/01/2026 15,000 0.6 (4.17%) 4,563 67.47 0 0 14,400 16,500 12,300
26/01/2026 14,400 0.4 (2.86%) 9,024 129.63 0 0 14,000 16,100 11,900
23/01/2026 14,400 0 (0%) 2,503 35.13 0 0 14,400 16,500 12,300
22/01/2026 14,800 -0.1 (-0.67%) 39,107 564.98 0 0 14,900 17,100 12,700
21/01/2026 15,000 -0.3 (-1.96%) 15,112 225.05 0 0 15,300 17,500 13,100
20/01/2026 14,900 0 (0%) 38,700 593.13 0 0 14,900 17,100 12,700
19/01/2026 15,100 0 (0%) 23,138 344.55 0 0 15,100 17,300 12,900
16/01/2026 14,900 0 (0%) 34,162 516.21 0 0 14,900 17,100 12,700
15/01/2026 15,200 0.4 (2.7%) 39,860 595.07 0 0 14,800 17,000 12,600
14/01/2026 15,200 0.8 (5.56%) 64,098 948.15 0 0 14,400 16,500 12,300
13/01/2026 14,200 -0.6 (-4.05%) 39,103 562.88 0 0 14,800 17,000 12,600
12/01/2026 14,600 -0.3 (-2.01%) 49,600 733.73 0 0 14,900 17,100 12,700
09/01/2026 15,000 -1.5 (-9.09%) 46,185 687.67 0 0 16,500 18,900 14,100
08/01/2026 16,000 1.1 (7.38%) 80,541 1,327.88 0 0 14,900 17,100 12,700
07/01/2026 15,000 1.9 (14.5%) 104,296 1,553.61 0 0 13,100 15,000 11,200
06/01/2026 13,400 0.3 (2.29%) 9,010 118.34 0 0 13,100 15,000 11,200
05/01/2026 13,400 0.3 (2.29%) 9,580 125.27 0 0 13,100 15,000 11,200
31/12/2025 13,100 0.9 (7.38%) 5,210 68.16 0 0 12,200 14,000 10,400
30/12/2025 12,400 0.3 (2.48%) 8,364 102.26 0 0 12,100 13,900 10,300
29/12/2025 12,700 0.6 (4.96%) 21,000 254.93 0 0 12,100 13,900 10,300
26/12/2025 12,100 -0.3 (-2.42%) 1,800 21.82 0 0 12,400 14,200 10,600
25/12/2025 12,700 0.1 (0.79%) 2,715 33.66 0 0 12,600 14,400 10,800
24/12/2025 12,400 -0.8 (-6.06%) 20,443 256.93 0 0 13,200 15,100 11,300
23/12/2025 13,000 -0.3 (-2.26%) 1,715 22.68 0 0 13,300 15,200 11,400
22/12/2025 13,000 0.9 (7.44%) 1,804 23.94 0 0 12,100 13,900 10,300
19/12/2025 12,300 -0.7 (-5.38%) 11,641 141.33 0 0 13,000 14,900 11,100
18/12/2025 13,100 0.2 (1.55%) 2,502 32.41 0 0 12,900 14,800 11,000
17/12/2025 12,800 0 (0%) 2,603 33.58 0 0 12,800 14,700 10,900
16/12/2025 13,200 0.1 (0.76%) 5,814 74.4 0 0 13,100 15,000 11,200
15/12/2025 13,400 0.1 (0.75%) 6,402 83.83 0 0 13,300 15,200 11,400
12/12/2025 13,600 0.2 (1.49%) 8,900 118.19 0 0 13,400 15,400 11,400
11/12/2025 13,700 0.3 (2.24%) 15,900 212.85 0 0 13,400 15,400 11,400
10/12/2025 13,900 0.4 (2.96%) 8,410 112.75 0 0 13,500 15,500 11,500
09/12/2025 13,800 0.1 (0.73%) 15,700 211.56 0 0 13,700 15,700 11,700
08/12/2025 13,800 -0.2 (-1.43%) 20,100 275.06 0 0 14,000 16,100 11,900
05/12/2025 13,800 -0.5 (-3.5%) 12,601 176.97 0 0 14,300 16,400 12,200
04/12/2025 14,100 0.1 (0.71%) 13,400 190.98 0 0 14,000 16,100 11,900
03/12/2025 14,000 0.3 (2.19%) 19,200 268.99 0 0 13,700 15,700 11,700
02/12/2025 13,800 0 (0%) 8,600 118.12 0 0 13,800 15,800 11,800
01/12/2025 13,700 -0.2 (-1.44%) 2,800 38.63 0 0 13,900 15,900 11,900
28/11/2025 14,200 0.3 (2.16%) 27,402 380.1 0 0 13,900 15,900 11,900
27/11/2025 14,000 0.2 (1.45%) 10,500 145.6 0 0 13,800 15,800 11,800
26/11/2025 13,800 0.1 (0.73%) 6,300 86.69 0 0 13,700 15,700 11,700
25/11/2025 13,800 0.3 (2.22%) 10,901 149.79 0 0 13,500 15,500 11,500
24/11/2025 13,700 0.1 (0.74%) 5,300 71.77 0 0 13,600 15,600 11,600
21/11/2025 13,700 0 (0%) 6,700 91.11 0 0 13,700 15,700 11,700
20/11/2025 13,800 0 (0%) 3,300 45.32 0 0 13,800 15,800 11,800
19/11/2025 13,800 0 (0%) 6,900 94.9 0 0 13,800 15,800 11,800
18/11/2025 13,900 0 (0%) 7,027 96.97 0 0 13,900 15,900 11,900
17/11/2025 14,000 0 (0%) 3,900 54.29 0 0 14,000 16,100 11,900
14/11/2025 14,000 0.3 (2.19%) 8,900 124.26 0 0 13,700 15,700 11,700
13/11/2025 13,800 0.1 (0.73%) 4,400 60.34 0 0 13,700 15,700 11,700
12/11/2025 13,800 0.1 (0.73%) 4,100 56.1 0 0 13,700 15,700 11,700
11/11/2025 13,600 -0.2 (-1.45%) 5,406 73.81 0 0 13,800 15,800 11,800
10/11/2025 13,900 0.2 (1.46%) 3,800 52.27 0 0 13,700 15,700 11,700
07/11/2025 13,700 -0.3 (-2.14%) 8,400 114.77 0 0 14,000 16,100 11,900
06/11/2025 14,000 0.3 (2.19%) 7,200 100.84 0 0 13,700 15,700 11,700
05/11/2025 14,000 0.2 (1.45%) 7,476 102.51 0 0 13,800 15,800 11,800
04/11/2025 14,000 0 (0%) 14,701 203.15 0 0 14,000 16,100 11,900
03/11/2025 14,000 -0.1 (-0.71%) 11,305 158.32 0 0 14,100 16,200 12,000
31/10/2025 14,100 0 (0%) 16,400 230.61 0 0 14,100 16,200 12,000
30/10/2025 14,300 0.1 (0.7%) 27,200 383.72 0 0 14,200 16,300 12,100
29/10/2025 14,100 0.6 (4.44%) 13,620 193.26 0 0 13,500 15,500 11,500
28/10/2025 14,200 0.2 (1.43%) 28,700 387.26 0 0 14,000 16,100 11,900
27/10/2025 13,800 -0.3 (-2.13%) 7,100 99.18 0 0 14,100 16,200 12,000
24/10/2025 14,000 -0.2 (-1.41%) 12,718 178.96 0 0 14,200 16,300 12,100
23/10/2025 14,300 0.1 (0.7%) 14,101 200.35 0 0 14,200 16,300 12,100
22/10/2025 14,500 0.2 (1.4%) 20,305 288.93 0 0 14,300 16,400 12,200
21/10/2025 14,500 -0.7 (-4.61%) 24,006 343.48 0 0 15,200 17,400 13,000
20/10/2025 14,900 -0.1 (-0.67%) 39,710 603.2 0 0 15,000 17,200 12,800
17/10/2025 15,000 0.6 (4.17%) 69,000 1,034.79 0 0 14,400 16,500 12,300
16/10/2025 14,800 0.3 (2.07%) 28,500 409.98 0 0 14,500 16,600 12,400
15/10/2025 14,300 -1.4 (-8.92%) 61,403 892.26 0 0 15,700 18,000 13,400
14/10/2025 15,500 -0.3 (-1.9%) 26,400 415.06 0 0 15,800 18,100 13,500
13/10/2025 16,200 2 (14.08%) 185,131 2,929.96 0 0 14,200 16,300 12,100
10/10/2025 14,100 0 (0%) 33,003 468.64 0 0 14,100 16,200 12,000
09/10/2025 14,200 0.2 (1.43%) 20,390 288.28 0 0 14,000 16,100 11,900
08/10/2025 14,200 0.1 (0.71%) 24,792 348.24 0 0 14,100 16,200 12,000
07/10/2025 14,100 0.1 (0.71%) 17,800 250.15 0 0 14,000 16,100 11,900
06/10/2025 14,200 0.1 (0.71%) 35,607 499.4 0 0 14,100 16,200 12,000
03/10/2025 13,900 -0.4 (-2.8%) 19,320 273.18 0 0 14,300 16,400 12,200
02/10/2025 14,200 -0.3 (-2.07%) 10,301 147.22 0 0 14,500 16,600 12,400
01/10/2025 14,700 0.1 (0.68%) 58,000 840.56 0 0 14,600 16,700 12,500
30/09/2025 15,100 -1.4 (-8.48%) 40,214 587.13 0 0 16,500 18,900 14,100
29/09/2025 16,600 1 (6.41%) 80,236 1,327.81 0 0 15,600 17,900 13,300
26/09/2025 15,800 2 (14.49%) 265,754 4,151.44 0 0 13,800 15,800 11,800
25/09/2025 13,900 0.3 (2.21%) 5,016 69.27 0 0 13,600 15,600 11,600
24/09/2025 13,700 0 (0%) 11,909 162.26 0 0 13,700 15,700 11,700
23/09/2025 13,300 -0.4 (-2.92%) 18,124 247.42 0 0 13,700 15,700 11,700
22/09/2025 13,400 -0.6 (-4.29%) 22,375 305.69 0 0 14,000 16,100 11,900
19/09/2025 14,000 0 (0%) 5,033 70.54 0 0 14,000 16,100 11,900
18/09/2025 13,900 -0.4 (-2.8%) 16,025 224.4 0 0 14,300 16,400 12,200
17/09/2025 14,100 -0.6 (-4.08%) 20,410 291.21 0 0 14,700 16,900 12,500
16/09/2025 14,600 0 (0%) 5,231 76.91 0 0 14,600 16,700 12,500
15/09/2025 14,500 0.4 (2.84%) 5,426 79.32 0 0 14,100 16,200 12,000

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