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 25,100 -0.5 (-1.95%) 1,125 28.52 0 0 25,600 29,400 21,800
12/03/2026 25,600 0 (0%) 0 0 0 0 25,600 29,400 21,800
11/03/2026 25,600 0 (0%) 200 5.12 0 0 25,600 29,400 21,800
10/03/2026 24,700 0 (0%) 429 11.05 0 0 24,700 28,400 21,000
09/03/2026 24,000 -2.7 (-10.11%) 3,015 74.57 0 0 26,700 30,700 22,700
06/03/2026 26,800 0.1 (0.37%) 1,500 40.08 0 0 26,700 30,700 22,700
05/03/2026 26,700 1.5 (5.95%) 482 12.87 0 0 25,200 28,900 21,500
04/03/2026 26,700 -0.7 (-2.55%) 5,359 135.17 0 0 27,400 31,500 23,300
03/03/2026 27,400 0 (0%) 2 0.06 0 0 27,400 31,500 23,300
02/03/2026 27,500 0.5 (1.85%) 6,851 187.38 0 0 27,000 31,000 23,000
27/02/2026 27,000 0.9 (3.45%) 200 5.4 0 0 26,100 30,000 22,200
26/02/2026 26,000 0 (0%) 600 15.63 0 0 26,000 29,900 22,100
25/02/2026 25,800 -0.5 (-1.9%) 500 13 0 0 26,300 30,200 22,400
24/02/2026 25,000 -0.1 (-0.4%) 318 8.38 0 0 25,100 28,800 21,400
23/02/2026 25,000 -2.3 (-8.42%) 1,905 47.79 0 0 27,300 31,300 23,300
13/02/2026 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
12/02/2026 27,300 0 (0%) 25 0.7 0 0 27,300 31,300 23,300
11/02/2026 27,300 3.5 (14.71%) 100 2.73 0 0 23,800 27,300 20,300
10/02/2026 23,300 -3.3 (-12.41%) 2,121 50.5 0 0 26,600 30,500 22,700
09/02/2026 26,600 0 (0%) 0 0 0 0 26,600 30,500 22,700
06/02/2026 27,500 1.1 (4.17%) 700 18.59 0 0 26,400 30,300 22,500
05/02/2026 26,400 0 (0%) 0 0 0 0 26,400 30,300 22,500
04/02/2026 26,400 0 (0%) 200 5.28 0 0 26,400 30,300 22,500
03/02/2026 26,400 0 (0%) 100 2.64 0 0 26,400 30,300 22,500
02/02/2026 27,500 1.5 (5.77%) 400 10.55 0 0 26,000 29,900 22,100
30/01/2026 26,000 0 (0%) 100 2.6 0 0 26,000 29,900 22,100
29/01/2026 26,000 0 (0%) 1,000 26 0 0 26,000 29,900 22,100
28/01/2026 26,000 0.5 (1.96%) 200 5.2 0 0 25,500 29,300 21,700
27/01/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
26/01/2026 25,500 -0.8 (-3.04%) 1,000 25.5 0 0 26,300 30,200 22,400
23/01/2026 26,300 0.3 (1.15%) 300 7.89 0 0 26,000 29,900 22,100
22/01/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
21/01/2026 26,000 0 (0%) 100 2.6 0 0 26,000 29,900 22,100
20/01/2026 26,000 0 (0%) 2 0.05 0 0 26,000 29,900 22,100
19/01/2026 26,000 0.4 (1.56%) 300 7.8 0 0 25,600 29,400 21,800
16/01/2026 24,600 -0.8 (-3.15%) 3,700 94.73 0 0 25,400 29,200 21,600
15/01/2026 25,400 -0.6 (-2.31%) 1,400 35.62 0 0 26,000 29,900 22,100
14/01/2026 26,000 -0.1 (-0.38%) 200 5.2 0 0 26,100 30,000 22,200
13/01/2026 26,100 0 (0%) 0 0 0 0 26,100 30,000 22,200
12/01/2026 26,000 -0.5 (-1.89%) 1,200 31.36 0 0 26,500 30,400 22,600
09/01/2026 26,800 0.7 (2.68%) 900 23.82 0 0 26,100 30,000 22,200
08/01/2026 26,200 0.2 (0.77%) 400 10.45 0 0 26,000 29,900 22,100
07/01/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
06/01/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
05/01/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
31/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
30/12/2025 26,000 1.7 (7.%) 100 2.6 0 0 24,300 27,900 20,700
29/12/2025 24,300 0 (0%) 0 0 0 0 24,300 27,900 20,700
26/12/2025 24,100 -2.2 (-8.37%) 1,200 29.12 0 0 26,300 30,200 22,400
25/12/2025 26,300 0.8 (3.14%) 1,100 28.92 0 0 25,500 29,300 21,700
24/12/2025 25,200 -0.1 (-0.4%) 1,500 38.2 0 0 25,300 29,000 21,600
23/12/2025 25,200 -0.3 (-1.18%) 900 22.79 0 0 25,500 29,300 21,700
22/12/2025 25,500 0.1 (0.39%) 1,001 25.53 0 0 25,400 29,200 21,600
19/12/2025 25,100 -1.1 (-4.2%) 1,000 25.38 0 0 26,200 30,100 22,300
18/12/2025 26,100 -0.4 (-1.51%) 1,100 28.77 0 0 26,500 30,400 22,600
17/12/2025 26,500 1 (3.92%) 100 2.65 0 0 25,500 29,300 21,700
16/12/2025 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
15/12/2025 25,100 0.9 (3.72%) 1,401 35.71 0 0 24,200 27,800 20,600
12/12/2025 24,200 0 (0%) 0 0 0 0 24,200 27,800 20,600
11/12/2025 27,500 3.4 (14.11%) 2,001 48.45 0 0 24,100 27,700 20,500
10/12/2025 25,700 1 (4.05%) 1,725 41.62 0 0 24,700 28,400 21,000
09/12/2025 24,700 0 (0%) 1 0.03 0 0 24,700 28,400 21,000
08/12/2025 25,500 -2.9 (-10.21%) 2,800 69.04 0 0 28,400 32,600 24,200
05/12/2025 28,000 2.2 (8.53%) 602 17.1 0 0 25,800 29,600 22,000
04/12/2025 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
03/12/2025 25,300 0.3 (1.2%) 2,500 64.5 0 0 25,000 28,700 21,300
02/12/2025 25,000 -0.8 (-3.1%) 500 12.5 0 0 25,800 29,600 22,000
01/12/2025 26,900 0.4 (1.51%) 1,000 25.78 0 0 26,500 30,400 22,600
28/11/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
27/11/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
26/11/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
25/11/2025 26,500 1 (3.92%) 400 10.58 0 0 25,500 29,300 21,700
24/11/2025 25,300 0.1 (0.4%) 500 12.75 0 0 25,200 28,900 21,500
21/11/2025 25,200 0.1 (0.4%) 500 12.6 0 0 25,100 28,800 21,400
20/11/2025 25,100 -0.9 (-3.46%) 400 10.04 0 0 26,000 29,900 22,100
19/11/2025 26,000 0.9 (3.59%) 1,000 25.99 0 0 25,100 28,800 21,400
18/11/2025 25,000 -0.5 (-1.96%) 800 20.05 0 0 25,500 29,300 21,700
17/11/2025 25,500 2.5 (10.87%) 103 2.62 0 0 23,000 26,400 19,600
14/11/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
13/11/2025 22,600 -2.7 (-10.67%) 1,200 27.58 0 0 25,300 29,000 21,600
12/11/2025 26,000 1.5 (6.12%) 800 20.22 0 0 24,500 28,100 20,900
11/11/2025 25,600 1.1 (4.49%) 300 7.36 0 0 24,500 28,100 20,900
10/11/2025 24,500 0.9 (3.81%) 108 2.65 0 0 23,600 27,100 20,100
07/11/2025 25,000 -0.6 (-2.34%) 3,000 70.91 0 0 25,600 29,400 21,800
06/11/2025 25,400 2.4 (10.43%) 1,200 30.7 0 0 23,000 26,400 19,600
05/11/2025 26,100 1.5 (6.1%) 4,300 98.96 0 0 24,600 28,200 21,000
04/11/2025 24,600 -1.5 (-5.75%) 201 4.95 0 0 26,100 30,000 22,200
03/11/2025 26,100 0 (0%) 17 0.45 0 0 26,100 30,000 22,200
31/10/2025 26,100 0.1 (0.38%) 200 5.22 0 0 26,000 29,900 22,100
30/10/2025 26,000 0.5 (1.96%) 600 15.58 0 0 25,500 29,300 21,700
29/10/2025 24,600 -1.2 (-4.65%) 3,300 84.05 0 0 25,800 29,600 22,000
28/10/2025 26,000 0.6 (2.36%) 1,200 30.96 0 0 25,400 29,200 21,600
27/10/2025 26,100 1.6 (6.53%) 300 7.63 0 0 24,500 28,100 20,900
24/10/2025 24,500 -1.6 (-6.13%) 100 2.45 0 0 26,100 30,000 22,200
23/10/2025 26,100 0 (0%) 0 0 0 0 26,100 30,000 22,200
22/10/2025 26,100 0 (0%) 1 0.03 0 0 26,100 30,000 22,200
21/10/2025 26,200 0 (0%) 700 18.24 0 0 26,200 30,100 22,300
20/10/2025 26,300 0.3 (1.15%) 700 18.35 0 0 26,000 29,900 22,100
17/10/2025 26,300 2.1 (8.68%) 5,700 148.17 0 0 24,200 27,800 20,600
16/10/2025 24,200 -1.8 (-6.92%) 1,600 38.72 0 0 26,000 29,900 22,100
15/10/2025 26,000 0.4 (1.56%) 500 13 0 0 25,600 29,400 21,800
14/10/2025 25,800 0.3 (1.18%) 300 7.68 0 0 25,500 29,300 21,700
13/10/2025 25,500 1.2 (4.94%) 100 2.55 0 0 24,300 27,900 20,700
10/10/2025 25,000 -0.5 (-1.96%) 1,500 36.4 0 0 25,500 29,300 21,700
09/10/2025 25,500 -1 (-3.77%) 5,700 145.36 0 0 26,500 30,400 22,600
08/10/2025 26,500 2.2 (9.05%) 200 5.3 0 0 24,300 27,900 20,700
07/10/2025 26,000 -0.3 (-1.14%) 2,000 48.58 0 0 26,300 30,200 22,400
06/10/2025 26,300 0 (0%) 0 0 0 0 26,300 30,200 22,400
03/10/2025 26,300 -0.3 (-1.13%) 100 2.63 0 0 26,600 30,500 22,700
02/10/2025 26,500 0.5 (1.92%) 2,200 58.46 0 0 26,000 29,900 22,100
01/10/2025 26,000 1.3 (5.26%) 2,700 70.13 0 0 24,700 28,400 21,000
30/09/2025 24,100 -1.6 (-6.23%) 6,857 169.46 0 0 25,700 29,500 21,900
29/09/2025 26,000 1.1 (4.42%) 4,801 123.23 0 0 24,900 28,600 21,200
26/09/2025 26,000 -0.3 (-1.14%) 2,400 59.71 0 0 26,300 30,200 22,400
25/09/2025 26,200 0.5 (1.95%) 900 23.71 0 0 25,700 29,500 21,900
24/09/2025 25,700 0 (0%) 10 0.27 0 0 25,700 29,500 21,900
23/09/2025 25,700 0 (0%) 3 0.08 0 0 25,700 29,500 21,900
22/09/2025 25,300 -1.6 (-5.95%) 2,000 51.42 0 0 26,900 30,900 22,900
19/09/2025 26,900 0.1 (0.37%) 3,600 96.84 0 0 26,800 30,800 22,800
18/09/2025 26,800 0 (0%) 100 2.68 0 0 26,800 30,800 22,800
17/09/2025 27,000 0.3 (1.12%) 4,400 117.92 0 0 26,700 30,700 22,700
16/09/2025 26,700 -0.9 (-3.26%) 900 24.03 0 0 27,600 31,700 23,500
15/09/2025 27,000 -0.1 (-0.37%) 5,400 149.11 0 0 27,100 31,100 23,100

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