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 17,400 0 (0%) 57,900 991.57 0 0 17,400 18,600 16,200
12/03/2026 17,400 0.25 (1.46%) 52,600 908.96 0 0 17,150 18,350 15,950
11/03/2026 17,150 0.65 (3.94%) 48,700 813.85 199,000 3,412.85 16,500 17,650 15,350
10/03/2026 16,500 0.4 (2.48%) 76,100 1,247.06 0 0 16,100 17,200 15,000
09/03/2026 16,100 -1.2 (-6.94%) 73,500 1,184.98 0 0 17,300 18,500 16,100
06/03/2026 17,300 -0.05 (-0.29%) 75,200 1,286.02 0 0 17,350 18,550 16,150
05/03/2026 17,350 -0.2 (-1.14%) 87,500 1,489.23 0 0 17,550 18,750 16,350
04/03/2026 17,550 0.15 (0.86%) 200,900 3,422.12 0 0 17,400 18,600 16,200
03/03/2026 17,400 -0.1 (-0.57%) 84,100 1,438.49 0 0 17,500 18,700 16,300
02/03/2026 17,500 -0.3 (-1.69%) 41,900 719.42 0 0 17,800 19,000 16,600
27/02/2026 17,800 -0.05 (-0.28%) 58,900 1,029.98 0 0 17,850 19,050 16,650
26/02/2026 17,850 0.05 (0.28%) 23,300 413.11 0 0 17,800 19,000 16,600
25/02/2026 17,800 -0.05 (-0.28%) 29,200 514.83 0 0 17,850 19,050 16,650
24/02/2026 17,850 0.15 (0.85%) 52,400 924.51 0 0 17,700 18,900 16,500
23/02/2026 17,700 -0.3 (-1.67%) 9,100 163.13 0 0 18,000 19,250 16,750
13/02/2026 18,000 0 (0%) 29,200 524.29 0 0 18,000 19,250 16,750
12/02/2026 18,000 0.15 (0.84%) 25,400 454.24 0 0 17,850 19,050 16,650
11/02/2026 17,850 0.15 (0.85%) 28,500 506.92 196,400 3,598.26 17,700 18,900 16,500
10/02/2026 17,700 -0.05 (-0.28%) 42,800 752.44 85,800 1,587.3 17,750 18,950 16,550
09/02/2026 17,750 0.05 (0.28%) 36,800 651.03 0 0 17,700 18,900 16,500
06/02/2026 17,700 -0.25 (-1.39%) 70,900 1,240.2 0 0 17,950 19,200 16,700
05/02/2026 17,950 0.05 (0.28%) 40,500 720.4 0 0 17,900 19,150 16,650
04/02/2026 17,900 0.3 (1.7%) 65,300 1,157.3 197,500 3,643.88 17,600 18,800 16,400
03/02/2026 17,600 -0.35 (-1.95%) 17,000 302.85 0 0 17,950 19,200 16,700
02/02/2026 17,950 0.15 (0.84%) 25,200 449.36 0 0 17,800 19,000 16,600
30/01/2026 17,800 -0.2 (-1.11%) 31,600 568.21 0 0 18,000 19,250 16,750
29/01/2026 18,000 0 (0%) 11,000 197.83 0 0 18,000 19,250 16,750
28/01/2026 18,000 0 (0%) 37,200 663.42 0 0 18,000 19,250 16,750
27/01/2026 18,000 0 (0%) 52,800 941.44 0 0 18,000 19,250 16,750
26/01/2026 18,000 -0.4 (-2.17%) 57,000 1,025.63 0 0 18,400 19,650 17,150
23/01/2026 18,400 -0.2 (-1.08%) 29,300 536.5 0 0 18,600 19,900 17,300
22/01/2026 18,600 0.25 (1.36%) 98,600 1,818.75 0 0 18,350 19,600 17,100
21/01/2026 18,350 -0.15 (-0.81%) 70,600 1,281.1 0 0 18,500 19,750 17,250
20/01/2026 18,500 -0.05 (-0.27%) 39,900 735.06 0 0 18,550 19,800 17,300
19/01/2026 18,550 0 (0%) 29,500 540.17 0 0 18,550 19,800 17,300
16/01/2026 18,550 0.1 (0.54%) 134,000 2,430.96 0 0 18,450 19,700 17,200
15/01/2026 18,450 0.1 (0.54%) 23,100 423.14 0 0 18,350 19,600 17,100
14/01/2026 18,350 -0.35 (-1.87%) 15,800 291.37 59,000 1,085.6 18,700 20,000 17,400
13/01/2026 18,700 0.15 (0.81%) 39,500 736.52 0 0 18,550 19,800 17,300
12/01/2026 18,550 0.25 (1.37%) 42,300 779.51 0 0 18,300 19,550 17,050
09/01/2026 18,300 -0.2 (-1.08%) 124,500 2,257.21 0 0 18,500 19,750 17,250
08/01/2026 18,500 -0.5 (-2.63%) 50,800 946.52 0 0 19,000 20,300 17,700
07/01/2026 19,000 0.05 (0.26%) 22,300 421.34 0 0 18,950 20,250 17,650
06/01/2026 18,950 0.15 (0.8%) 40,200 756.26 286,100 5,578.95 18,800 20,100 17,500
05/01/2026 18,800 -0.7 (-3.59%) 46,300 878.93 65,000 1,267.5 19,500 20,850 18,150
31/12/2025 19,500 0.4 (2.09%) 176,900 3,399.71 0 0 19,100 20,400 17,800
30/12/2025 19,100 0.1 (0.53%) 59,500 1,132.56 0 0 19,000 20,300 17,700
29/12/2025 19,000 0 (0%) 29,500 545.39 1,117,500 21,263.33 19,000 20,300 17,700
26/12/2025 19,000 -0.1 (-0.52%) 69,100 1,289.73 0 0 19,100 20,400 17,800
25/12/2025 19,100 -0.1 (-0.52%) 57,000 1,076.04 0 0 19,200 20,500 17,900
24/12/2025 19,200 0 (0%) 46,000 875.59 0 0 19,200 20,500 17,900
23/12/2025 19,200 -0.3 (-1.54%) 26,600 508.65 0 0 19,500 20,850 18,150
22/12/2025 19,500 0.15 (0.78%) 32,200 620.51 0 0 19,350 20,700 18,000
19/12/2025 19,350 0.2 (1.04%) 32,200 618.56 0 0 19,150 20,450 17,850
18/12/2025 19,150 -0.6 (-3.04%) 15,100 290.96 9,900,000 207,900 19,750 21,100 18,400
17/12/2025 19,750 0 (0%) 28,100 551.76 0 0 19,750 21,100 18,400
16/12/2025 19,750 0.35 (1.8%) 95,100 1,822.44 0 0 19,400 20,750 18,050
15/12/2025 19,400 -0.1 (-0.51%) 58,500 1,120.81 0 0 19,500 20,850 18,150
12/12/2025 19,500 0.2 (1.04%) 74,900 1,444.76 0 0 19,300 20,650 17,950
11/12/2025 19,300 -0.3 (-1.53%) 15,100 292.14 0 0 19,600 20,950 18,250
10/12/2025 19,600 0.05 (0.26%) 5,900 113.8 0 0 19,550 20,900 18,200
09/12/2025 19,550 -0.35 (-1.76%) 31,300 616.63 0 0 19,900 21,250 18,550
08/12/2025 19,900 -0.2 (-1.%) 19,500 393.13 47,000 972.9 20,100 21,500 18,700
05/12/2025 20,100 -0.7 (-3.37%) 30,600 620.08 130,400 2,686.24 20,800 22,250 19,350
04/12/2025 20,800 -0.15 (-0.72%) 62,900 1,314.8 2,890,000 64,591.5 20,950 22,400 19,500
03/12/2025 20,950 1.1 (5.54%) 141,600 2,886.78 0 0 19,850 21,200 18,500
02/12/2025 19,850 0.3 (1.53%) 47,400 930.81 98,200 1,949.27 19,550 20,900 18,200
01/12/2025 19,550 -0.1 (-0.51%) 24,500 479.31 0 0 19,650 21,000 18,300
28/11/2025 19,650 0.2 (1.03%) 76,100 1,507.72 0 0 19,450 20,800 18,100
27/11/2025 19,450 -0.35 (-1.77%) 22,000 430.7 0 0 19,800 21,150 18,450
26/11/2025 19,800 0 (0%) 45,000 878.92 0 0 19,800 21,150 18,450
25/11/2025 19,800 0 (0%) 32,300 634.19 0 0 19,800 21,150 18,450
24/11/2025 19,800 0 (0%) 22,200 437.49 160,000 3,072 19,800 21,150 18,450
21/11/2025 19,800 0.2 (1.02%) 62,700 1,220.64 4,490,000 82,167 19,600 20,950 18,250
20/11/2025 19,600 0.2 (1.03%) 16,000 309.82 0 0 19,400 20,750 18,050
19/11/2025 19,400 -0.45 (-2.27%) 33,300 651.48 0 0 19,850 21,200 18,500
18/11/2025 19,850 -0.15 (-0.75%) 36,100 721.81 0 0 20,000 21,400 18,600
17/11/2025 20,000 0.4 (2.04%) 47,500 948.02 0 0 19,600 20,950 18,250
14/11/2025 19,600 0.1 (0.51%) 49,900 977.26 0 0 19,500 20,850 18,150
13/11/2025 19,500 -0.1 (-0.51%) 61,200 1,194.31 0 0 19,600 20,950 18,250
12/11/2025 19,600 0.1 (0.51%) 178,800 3,492.11 0 0 19,500 20,850 18,150
11/11/2025 19,500 -0.05 (-0.26%) 63,700 1,229.68 0 0 19,550 20,900 18,200
10/11/2025 19,550 0.3 (1.56%) 217,400 4,215.69 300,000 5,835 19,250 20,550 17,950
07/11/2025 19,250 -0.1 (-0.52%) 83,300 1,594.6 110,000 2,128.5 19,350 20,700 18,000
06/11/2025 19,350 -0.1 (-0.51%) 51,700 997.35 200,000 3,894.5 19,450 20,800 18,100
05/11/2025 19,450 0 (0%) 56,200 1,085.29 90,000 1,737 19,450 20,800 18,100
04/11/2025 19,450 0.1 (0.52%) 157,400 3,029.68 90,000 1,737 19,350 20,700 18,000
03/11/2025 19,350 -0.05 (-0.26%) 144,200 2,789.33 0 0 19,400 20,750 18,050
31/10/2025 19,400 -0.2 (-1.02%) 250,600 4,884.2 99,000 1,970.1 19,600 20,950 18,250
30/10/2025 19,600 -0.15 (-0.76%) 155,400 3,052.25 0 0 19,750 21,100 18,400
29/10/2025 19,750 0 (0%) 214,300 4,227.14 100,000 1,970 19,750 21,100 18,400
28/10/2025 19,750 -0.05 (-0.25%) 172,400 3,382.75 0 0 19,800 21,150 18,450
27/10/2025 19,800 0.3 (1.54%) 186,200 3,684.5 0 0 19,500 20,850 18,150
24/10/2025 19,500 0 (0%) 225,100 4,353.68 100,000 1,955 19,500 20,850 18,150
23/10/2025 19,500 -0.15 (-0.76%) 139,000 2,746.35 0 0 19,650 21,000 18,300
22/10/2025 19,650 0.2 (1.03%) 231,800 4,449.41 100,000 1,945 19,450 20,800 18,100
21/10/2025 19,450 -0.35 (-1.77%) 429,200 8,281.55 0 0 19,800 21,150 18,450
20/10/2025 19,800 -1.45 (-6.82%) 203,400 4,199.49 0 0 21,250 22,700 19,800
17/10/2025 21,250 0.05 (0.24%) 139,900 2,970. 0 0 21,200 22,650 19,750
16/10/2025 21,200 -0.25 (-1.17%) 131,900 2,817.98 530,000 10,600 21,450 22,950 19,950
15/10/2025 21,450 -0.05 (-0.23%) 104,500 2,225.31 30,000 690 21,500 23,000 20,000
14/10/2025 21,500 -0.85 (-3.8%) 163,700 3,600.25 2,500,000 59,750 22,350 23,900 20,800
13/10/2025 22,350 0.5 (2.29%) 225,600 4,951.34 0 0 21,850 23,350 20,350
10/10/2025 21,850 0.65 (3.07%) 175,900 3,811.5 0 0 21,200 22,650 19,750
09/10/2025 21,200 0 (0%) 113,500 2,414.93 0 0 21,200 22,650 19,750
08/10/2025 21,200 0 (0%) 150,800 3,193.76 0 0 21,200 22,650 19,750
07/10/2025 21,200 -0.35 (-1.62%) 120,100 2,545.91 0 0 21,550 23,050 20,050
06/10/2025 21,550 0.55 (2.62%) 132,800 2,835.43 2,655,000 52,038 21,000 22,450 19,550
03/10/2025 21,000 -0.1 (-0.47%) 135,900 2,847.6 0 0 21,100 22,550 19,650
02/10/2025 21,100 -0.45 (-2.09%) 79,200 1,687.33 0 0 21,550 23,050 20,050
01/10/2025 21,550 -0.35 (-1.6%) 85,100 1,839.72 0 0 21,900 23,400 20,400
30/09/2025 21,900 -0.55 (-2.45%) 163,000 3,550.06 0 0 22,450 24,000 20,900
29/09/2025 22,450 -0.05 (-0.22%) 166,000 3,686.77 0 0 22,500 24,050 20,950
26/09/2025 22,500 0 (0%) 221,400 5,002.08 0 0 22,500 24,050 20,950
25/09/2025 22,500 0.5 (2.27%) 312,800 7,070.81 0 0 22,000 23,500 20,500
24/09/2025 22,000 0.75 (3.53%) 146,400 3,166.03 0 0 21,250 22,700 19,800
23/09/2025 21,250 0.05 (0.24%) 94,200 1,987.82 0 0 21,200 22,650 19,750
22/09/2025 21,200 -0.25 (-1.17%) 78,700 1,680.65 0 0 21,450 22,950 19,950
19/09/2025 21,450 -0.05 (-0.23%) 147,300 3,182.66 0 0 21,500 23,000 20,000
18/09/2025 21,500 0 (0%) 70,800 1,529.95 0 0 21,500 23,000 20,000
17/09/2025 21,500 -0.2 (-0.92%) 91,200 1,976.34 0 0 21,700 23,200 20,200
16/09/2025 21,700 -0.05 (-0.23%) 157,600 3,410.62 100,000 2,025 21,750 23,250 20,250
15/09/2025 21,750 -0.35 (-1.58%) 159,300 3,470.03 0 0 22,100 23,600 20,600

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