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 112,300 0.3 (0.27%) 700 78.62 0 0 112,000 119,800 104,200
12/03/2026 112,000 -1.1 (-0.97%) 300 33.89 0 0 113,100 121,000 105,200
11/03/2026 113,100 0.8 (0.71%) 1,500 168.63 0 0 112,300 120,100 104,500
10/03/2026 112,300 5.1 (4.76%) 7,700 877.1 0 0 107,200 114,700 99,700
09/03/2026 107,200 -7.9 (-6.86%) 18,400 1,991.42 0 0 115,100 123,100 107,100
06/03/2026 115,100 -1.5 (-1.29%) 3,700 426.56 0 0 116,600 124,700 108,500
05/03/2026 116,600 0.1 (0.09%) 7,900 931.51 0 0 116,500 124,600 108,400
04/03/2026 116,500 -0.7 (-0.6%) 900 105.31 0 0 117,200 125,400 109,000
03/03/2026 117,200 0.1 (0.09%) 600 70.3 0 0 117,100 125,200 109,000
02/03/2026 117,100 0.4 (0.34%) 7,400 867.65 0 0 116,700 124,800 108,600
27/02/2026 116,700 0.4 (0.34%) 700 82.72 0 0 116,300 124,400 108,200
26/02/2026 116,300 -0.7 (-0.6%) 2,300 268.39 0 0 117,000 125,100 108,900
25/02/2026 117,000 -0.9 (-0.76%) 800 94.82 0 0 117,900 126,100 109,700
24/02/2026 117,900 3.3 (2.88%) 5,300 625.47 0 0 114,600 122,600 106,600
23/02/2026 114,600 0.4 (0.35%) 1,300 149.18 0 0 114,200 122,100 106,300
13/02/2026 114,200 0.1 (0.09%) 3,000 344.85 0 0 114,100 122,000 106,200
12/02/2026 114,100 1.4 (1.24%) 2,500 285.1 0 0 112,700 120,500 104,900
11/02/2026 112,700 0.1 (0.09%) 100 11.27 0 0 112,600 120,400 104,800
10/02/2026 112,600 0.5 (0.45%) 4,100 465.26 0 0 112,100 119,900 104,300
09/02/2026 112,100 -0.4 (-0.36%) 1,400 157.52 0 0 112,500 120,300 104,700
06/02/2026 112,500 0.1 (0.09%) 600 67.53 0 0 112,400 120,200 104,600
05/02/2026 112,400 0.8 (0.72%) 1,400 159.65 0 0 111,600 119,400 103,800
04/02/2026 111,600 0.4 (0.36%) 7,900 892.34 0 0 111,200 118,900 103,500
03/02/2026 111,200 0.3 (0.27%) 100 11.12 0 0 110,900 118,600 103,200
02/02/2026 110,900 0 (0%) 4,800 532.44 0 0 110,900 118,600 103,200
30/01/2026 110,900 0.3 (0.27%) 1,400 155.1 0 0 110,600 118,300 102,900
29/01/2026 110,600 0 (0%) 2,000 223.74 0 0 110,600 118,300 102,900
28/01/2026 110,600 0 (0%) 3,800 428.41 0 0 110,600 118,300 102,900
27/01/2026 110,600 -1.9 (-1.69%) 2,900 325.54 0 0 112,500 120,300 104,700
26/01/2026 112,500 0 (0%) 900 101.25 0 0 112,500 120,300 104,700
23/01/2026 112,500 0.2 (0.18%) 2,600 296.38 0 0 112,300 120,100 104,500
22/01/2026 112,300 -0.6 (-0.53%) 1,300 146.23 0 0 112,900 120,800 105,000
21/01/2026 112,900 0.1 (0.09%) 2,500 280.51 0 0 112,800 120,600 105,000
20/01/2026 112,800 0.4 (0.36%) 8,700 992.84 58,800 6,150.48 112,400 120,200 104,600
19/01/2026 112,400 -3.1 (-2.68%) 5,800 656.13 0 0 115,500 123,500 107,500
16/01/2026 115,500 0 (0%) 9,000 1,042.26 0 0 115,500 123,500 107,500
15/01/2026 115,500 -0.1 (-0.09%) 1,800 208.54 0 0 115,600 123,600 107,600
14/01/2026 115,600 0.4 (0.35%) 1,800 207.97 0 0 115,200 123,200 107,200
13/01/2026 115,200 -0.6 (-0.52%) 3,800 439.53 0 0 115,800 123,900 107,700
12/01/2026 115,800 0.7 (0.61%) 3,400 393.2 0 0 115,100 123,100 107,100
09/01/2026 115,100 0.1 (0.09%) 500 57.65 0 0 115,000 123,000 107,000
08/01/2026 115,000 0.6 (0.52%) 4,900 567.05 0 0 114,400 122,400 106,400
07/01/2026 114,400 0.4 (0.35%) 6,300 730.64 0 0 114,000 121,900 106,100
06/01/2026 114,000 0.9 (0.8%) 1,500 171.34 0 0 113,100 121,000 105,200
05/01/2026 113,100 -3.8 (-3.25%) 4,700 539.43 0 0 116,900 125,000 108,800
31/12/2025 116,900 3.3 (2.9%) 3,500 405.61 0 0 113,600 121,500 105,700
30/12/2025 113,600 3 (2.71%) 900 101.41 0 0 110,600 118,300 102,900
29/12/2025 110,600 0.4 (0.36%) 600 66.36 0 0 110,200 117,900 102,500
26/12/2025 110,200 0.2 (0.18%) 8,800 982.77 0 0 110,000 117,700 102,300
25/12/2025 110,000 0 (0%) 8,300 915.32 0 0 110,000 117,700 102,300
24/12/2025 110,000 -3.3 (-2.91%) 2,100 234.01 0 0 113,300 121,200 105,400
23/12/2025 113,300 7.4 (6.99%) 5,700 645.81 0 0 105,900 113,300 98,500
22/12/2025 105,900 6.9 (6.97%) 18,600 1,940.81 0 0 99,000 105,900 92,100
19/12/2025 99,000 0 (0%) 2,500 247.5 0 0 99,000 105,900 92,100
18/12/2025 99,000 0 (0%) 2,300 227.91 0 0 99,000 105,900 92,100
17/12/2025 99,000 -1 (-1%) 2,700 269.87 0 0 100,000 107,000 93,000
16/12/2025 100,000 0 (0%) 3,100 308.66 0 0 100,000 107,000 93,000
15/12/2025 100,000 1.1 (1.11%) 700 69.4 0 0 98,900 105,800 92,000
12/12/2025 98,900 1.9 (1.96%) 700 69.39 0 0 97,000 103,700 90,300
11/12/2025 97,000 0 (0%) 100 9.7 0 0 97,000 103,700 90,300
10/12/2025 97,000 -2 (-2.02%) 100 9.7 0 0 99,000 105,900 92,100
09/12/2025 99,000 0 (0%) 2,100 207.3 0 0 99,000 105,900 92,100
08/12/2025 99,000 -1.5 (-1.49%) 1,600 156.26 0 0 100,500 107,500 93,500
05/12/2025 100,500 0 (0%) 300 30.15 0 0 100,500 107,500 93,500
04/12/2025 100,500 0 (0%) 400 40.1 0 0 100,500 107,500 93,500
03/12/2025 100,500 -1.2 (-1.18%) 100 10.05 0 0 101,700 108,800 94,600
02/12/2025 101,700 -0.3 (-0.29%) 300 30.46 0 0 102,000 109,100 94,900
01/12/2025 102,000 2 (2%) 800 80.5 0 0 100,000 107,000 93,000
28/11/2025 100,000 1.5 (1.52%) 8,100 815.29 0 0 98,500 105,300 91,700
27/11/2025 98,500 2 (2.07%) 17,800 1,745.34 0 0 96,500 103,200 89,800
26/11/2025 96,500 0.3 (0.31%) 1,400 134.69 0 0 96,200 102,900 89,500
25/11/2025 96,200 0.2 (0.21%) 4,600 442.35 0 0 96,000 102,700 89,300
24/11/2025 96,000 0.5 (0.52%) 4,900 466.66 0 0 95,500 102,100 88,900
21/11/2025 95,500 2 (2.14%) 5,200 494.61 0 0 93,500 100,000 87,000
20/11/2025 93,500 -0.5 (-0.53%) 3,800 358.29 0 0 94,000 100,500 87,500
19/11/2025 94,000 0 (0%) 300 28.2 0 0 94,000 100,500 87,500
18/11/2025 94,000 0 (0%) 2,300 216.2 0 0 94,000 100,500 87,500
17/11/2025 94,000 0 (0%) 0 0 0 0 94,000 100,500 87,500
14/11/2025 94,000 0.7 (0.75%) 500 47 0 0 93,300 99,800 86,800
13/11/2025 93,300 0 (0%) 0 0 0 0 93,300 99,800 86,800
12/11/2025 93,300 0.1 (0.11%) 1,100 104.33 0 0 93,200 99,700 86,700
11/11/2025 93,200 -1.8 (-1.89%) 1,400 132.65 0 0 95,000 101,600 88,400
10/11/2025 95,000 0 (0%) 3,000 284.12 0 0 95,000 101,600 88,400
07/11/2025 95,000 0 (0%) 600 57 0 0 95,000 101,600 88,400
06/11/2025 95,000 0 (0%) 400 38 0 0 95,000 101,600 88,400
05/11/2025 95,000 0 (0%) 200 19 0 0 95,000 101,600 88,400
04/11/2025 95,000 -0.7 (-0.73%) 500 47.64 0 0 95,700 102,300 89,100
03/11/2025 95,700 -0.3 (-0.31%) 800 76.43 0 0 96,000 102,700 89,300
31/10/2025 96,000 0 (0%) 2,100 200.89 0 0 96,000 102,700 89,300
30/10/2025 96,000 0 (0%) 1,700 162.9 0 0 96,000 102,700 89,300
29/10/2025 96,000 1.2 (1.27%) 1,700 161.35 0 0 94,800 101,400 88,200
28/10/2025 94,800 2.5 (2.71%) 3,500 333.96 0 0 92,300 98,700 85,900
27/10/2025 92,300 1.3 (1.43%) 3,000 276.88 0 0 91,000 97,300 84,700
24/10/2025 91,000 -2 (-2.15%) 9,000 831.65 0 0 93,000 99,500 86,500
23/10/2025 93,000 0 (0%) 300 27.9 0 0 93,000 99,500 86,500
22/10/2025 93,000 -0.5 (-0.53%) 600 56.08 0 0 93,500 100,000 87,000
21/10/2025 93,500 -1 (-1.06%) 500 46.67 0 0 94,500 101,100 87,900
20/10/2025 94,500 -0.2 (-0.21%) 2,500 235.65 0 0 94,700 101,300 88,100
17/10/2025 94,700 -0.3 (-0.32%) 700 64.53 0 0 95,000 101,600 88,400
16/10/2025 95,000 3 (3.26%) 2,000 189.26 0 0 92,000 98,400 85,600
15/10/2025 92,000 0 (0%) 600 55.2 0 0 92,000 98,400 85,600
14/10/2025 92,000 0 (0%) 700 64.4 0 0 92,000 98,400 85,600
13/10/2025 92,000 -2 (-2.13%) 2,200 202.26 0 0 94,000 100,500 87,500
10/10/2025 94,000 -0.4 (-0.42%) 1,300 121 0 0 94,400 101,000 87,800
09/10/2025 94,400 -0.6 (-0.63%) 1,600 149.87 0 0 95,000 101,600 88,400
08/10/2025 95,000 0.2 (0.21%) 1,100 104.56 0 0 94,800 101,400 88,200
07/10/2025 94,800 0 (0%) 3,400 315.1 0 0 94,800 101,400 88,200
06/10/2025 94,800 -0.1 (-0.11%) 300 28.28 0 0 94,900 101,500 88,300
03/10/2025 94,900 1.9 (2.04%) 4,900 464.89 0 0 93,000 99,500 86,500
02/10/2025 93,000 0 (0%) 0 0 0 0 93,000 99,500 86,500
01/10/2025 93,000 0 (0%) 2,000 186 0 0 93,000 99,500 86,500
30/09/2025 93,000 -1.3 (-1.38%) 3,900 366.45 0 0 94,300 100,900 87,700
29/09/2025 94,300 -0.5 (-0.53%) 200 18.85 0 0 94,800 101,400 88,200
26/09/2025 94,800 2.8 (3.04%) 100 9.48 0 0 92,000 98,400 85,600
25/09/2025 92,000 -0.7 (-0.76%) 4,400 412.18 0 0 92,700 99,100 86,300
24/09/2025 92,700 0 (0%) 2,500 230.67 0 0 92,700 99,100 86,300
23/09/2025 92,700 2 (2.21%) 500 46.18 0 0 90,700 97,000 84,400
22/09/2025 90,700 -1.3 (-1.41%) 8,500 787.06 0 0 92,000 98,400 85,600
19/09/2025 92,000 0 (0%) 2,700 248.4 0 0 92,000 98,400 85,600
18/09/2025 92,000 0 (0%) 300 27.6 0 0 92,000 98,400 85,600
17/09/2025 92,000 -0.1 (-0.11%) 4,700 432.63 0 0 92,100 98,500 85,700
16/09/2025 92,100 -0.1 (-0.11%) 1,500 137.67 0 0 92,200 98,600 85,800
15/09/2025 92,200 -0.2 (-0.22%) 1,000 91.4 0 0 92,400 98,800 86,000

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