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 8,400 -0.1 (-1.18%) 137,743 1,178.65 0 0 8,500 9,300 7,700
12/03/2026 8,500 0.3 (3.66%) 108,200 913.2 0 0 8,200 9,000 7,400
11/03/2026 8,200 -0.1 (-1.2%) 25,947 212.28 0 0 8,300 9,100 7,500
10/03/2026 8,300 0.1 (1.22%) 76,581 636.71 0 0 8,200 9,000 7,400
09/03/2026 8,200 0 (0%) 130,846 1,100.96 0 0 8,200 9,000 7,400
06/03/2026 8,200 -0.1 (-1.2%) 59,800 488.94 0 0 8,300 9,100 7,500
05/03/2026 8,300 0.1 (1.22%) 33,631 274.88 0 0 8,200 9,000 7,400
04/03/2026 8,200 -0.4 (-4.65%) 159,990 1,326.97 0 0 8,600 9,400 7,800
03/03/2026 8,600 0.1 (1.18%) 71,762 612.63 0 0 8,500 9,300 7,700
02/03/2026 8,500 0.7 (8.97%) 275,240 2,306.71 0 0 7,800 8,500 7,100
27/02/2026 7,800 0 (0%) 15,418 120.25 0 0 7,800 8,500 7,100
26/02/2026 7,800 0 (0%) 1,400 10.86 0 0 7,800 8,500 7,100
25/02/2026 7,800 0 (0%) 18,133 140.32 0 0 7,800 8,500 7,100
24/02/2026 7,800 0 (0%) 9,623 74.2 0 0 7,800 8,500 7,100
23/02/2026 7,800 0 (0%) 21,830 168.33 0 0 7,800 8,500 7,100
13/02/2026 7,800 0.1 (1.3%) 6,200 47.91 0 0 7,700 8,400 7,000
12/02/2026 7,700 0 (0%) 100 0.77 0 0 7,700 8,400 7,000
11/02/2026 7,700 0 (0%) 800 6.16 0 0 7,700 8,400 7,000
10/02/2026 7,700 0 (0%) 20,400 155.13 0 0 7,700 8,400 7,000
09/02/2026 7,700 0 (0%) 6,500 49.44 0 0 7,700 8,400 7,000
06/02/2026 7,700 -0.1 (-1.28%) 12,400 94.96 0 0 7,800 8,500 7,100
05/02/2026 7,800 0 (0%) 5,300 40.56 0 0 7,800 8,500 7,100
04/02/2026 7,800 0.1 (1.3%) 31,720 244.35 0 0 7,700 8,400 7,000
03/02/2026 7,700 0 (0%) 11,500 87.9 0 0 7,700 8,400 7,000
02/02/2026 7,700 0 (0%) 6,100 47.14 0 0 7,700 8,400 7,000
30/01/2026 7,700 0 (0%) 24,921 190.49 0 0 7,700 8,400 7,000
29/01/2026 7,700 0 (0%) 700 5.38 0 0 7,700 8,400 7,000
28/01/2026 7,700 0 (0%) 3,170 24.15 0 0 7,700 8,400 7,000
27/01/2026 7,700 0 (0%) 15,900 120.87 0 0 7,700 8,400 7,000
26/01/2026 7,700 0 (0%) 19,340 147.41 0 0 7,700 8,400 7,000
23/01/2026 7,700 -0.1 (-1.28%) 4,802 36.68 0 0 7,800 8,500 7,100
22/01/2026 7,800 0.2 (2.63%) 36,394 279.74 0 0 7,600 8,300 6,900
21/01/2026 7,600 -0.2 (-2.56%) 36,408 276.04 0 0 7,800 8,500 7,100
20/01/2026 7,800 0 (0%) 8,133 63.24 0 0 7,800 8,500 7,100
19/01/2026 7,800 0 (0%) 36,152 281.23 0 0 7,800 8,500 7,100
16/01/2026 7,800 0.1 (1.3%) 19,118 147.7 0 0 7,700 8,400 7,000
15/01/2026 7,700 -0.1 (-1.28%) 65,603 495.36 0 0 7,800 8,500 7,100
14/01/2026 7,800 0.1 (1.3%) 27,849 214.43 0 0 7,700 8,400 7,000
13/01/2026 7,700 0 (0%) 25,410 192.19 0 0 7,700 8,400 7,000
12/01/2026 7,700 0 (0%) 41,117 314.77 707,400 5,517.72 7,700 8,400 7,000
09/01/2026 7,700 0 (0%) 16,900 130.08 0 0 7,700 8,400 7,000
08/01/2026 7,700 0 (0%) 18,501 142.42 0 0 7,700 8,400 7,000
07/01/2026 7,700 0.1 (1.32%) 39,800 300.42 0 0 7,600 8,300 6,900
06/01/2026 7,600 0 (0%) 21,300 160.85 0 0 7,600 8,300 6,900
05/01/2026 7,600 0 (0%) 21,600 162.13 0 0 7,600 8,300 6,900
31/12/2025 7,600 0 (0%) 1,600 12.16 0 0 7,600 8,300 6,900
30/12/2025 7,600 0 (0%) 500 3.8 0 0 7,600 8,300 6,900
29/12/2025 7,600 0 (0%) 2,206 16.57 0 0 7,600 8,300 6,900
26/12/2025 7,600 -0.1 (-1.3%) 15,700 117.78 0 0 7,700 8,400 7,000
25/12/2025 7,700 0 (0%) 23,803 179.01 0 0 7,700 8,400 7,000
24/12/2025 7,700 0 (0%) 6,800 51.27 0 0 7,700 8,400 7,000
23/12/2025 7,700 0 (0%) 7,801 59.3 0 0 7,700 8,400 7,000
22/12/2025 7,700 0 (0%) 15,445 117.48 0 0 7,700 8,400 7,000
19/12/2025 7,700 0 (0%) 0 0 0 0 7,700 8,400 7,000
18/12/2025 7,700 0 (0%) 11,550 87.84 0 0 7,700 8,400 7,000
17/12/2025 7,700 0 (0%) 300 2.29 0 0 7,700 8,400 7,000
16/12/2025 7,700 0.1 (1.32%) 16,500 125.21 0 0 7,600 8,300 6,900
15/12/2025 7,600 0 (0%) 8,700 66.12 0 0 7,600 8,300 6,900
12/12/2025 7,600 -0.1 (-1.3%) 14,500 110.01 0 0 7,700 8,400 7,000
11/12/2025 7,700 0.1 (1.32%) 2,100 15.97 0 0 7,600 8,300 6,900
10/12/2025 7,600 -0.1 (-1.3%) 5,200 39.57 0 0 7,700 8,400 7,000
09/12/2025 7,700 0 (0%) 800 6.16 0 0 7,700 8,400 7,000
08/12/2025 7,700 -0.1 (-1.28%) 570 4.39 0 0 7,800 8,500 7,100
05/12/2025 7,800 0 (0%) 5,407 42.14 0 0 7,800 8,500 7,100
04/12/2025 7,800 0 (0%) 13,040 100.48 0 0 7,800 8,500 7,100
03/12/2025 7,800 0.1 (1.3%) 4,800 36.63 0 0 7,700 8,400 7,000
02/12/2025 7,700 -0.1 (-1.28%) 1,537 11.77 0 0 7,800 8,500 7,100
01/12/2025 7,800 0.1 (1.3%) 3,600 27.6 0 0 7,700 8,400 7,000
28/11/2025 7,700 0 (0%) 510 3.9 0 0 7,700 8,400 7,000
27/11/2025 7,700 0 (0%) 500 3.82 0 0 7,700 8,400 7,000
26/11/2025 7,700 0 (0%) 800 6.12 0 0 7,700 8,400 7,000
25/11/2025 7,700 0 (0%) 15,700 119.49 0 0 7,700 8,400 7,000
24/11/2025 7,700 -0.1 (-1.28%) 1,900 14.65 0 0 7,800 8,500 7,100
21/11/2025 7,800 0 (0%) 16,806 128.03 0 0 7,800 8,500 7,100
20/11/2025 7,800 0.1 (1.3%) 15,000 114.7 0 0 7,700 8,400 7,000
19/11/2025 7,700 0 (0%) 7,700 59.36 0 0 7,700 8,400 7,000
18/11/2025 7,700 0 (0%) 57,005 440.47 0 0 7,700 8,400 7,000
17/11/2025 7,700 0 (0%) 6,800 51.94 0 0 7,700 8,400 7,000
14/11/2025 7,700 0 (0%) 1,100 8.37 0 0 7,700 8,400 7,000
13/11/2025 7,700 0 (0%) 14,500 110.94 0 0 7,700 8,400 7,000
12/11/2025 7,700 0.1 (1.32%) 22,900 173.39 0 0 7,600 8,300 6,900
11/11/2025 7,600 0 (0%) 3,417 25.75 0 0 7,600 8,300 6,900
10/11/2025 7,600 -0.1 (-1.3%) 400 3.04 0 0 7,700 8,400 7,000
07/11/2025 7,700 0 (0%) 5,709 43.5 0 0 7,700 8,400 7,000
06/11/2025 7,700 0 (0%) 3,900 29.65 0 0 7,700 8,400 7,000
05/11/2025 7,700 0.1 (1.32%) 28,648 216.71 0 0 7,600 8,300 6,900
04/11/2025 7,600 -0.1 (-1.3%) 16,003 120.77 0 0 7,700 8,400 7,000
03/11/2025 7,700 0.1 (1.32%) 17,719 134.48 0 0 7,600 8,300 6,900
31/10/2025 7,600 0 (0%) 14,612 109.6 0 0 7,600 8,300 6,900
30/10/2025 7,600 0 (0%) 11,458 86.11 0 0 7,600 8,300 6,900
29/10/2025 7,600 0 (0%) 4,000 30.18 0 0 7,600 8,300 6,900
28/10/2025 7,600 0 (0%) 20,800 156.09 0 0 7,600 8,300 6,900
27/10/2025 7,600 -0.1 (-1.3%) 34,721 261.28 0 0 7,700 8,400 7,000
24/10/2025 7,700 0 (0%) 21,200 160.66 0 0 7,700 8,400 7,000
23/10/2025 7,700 -0.1 (-1.28%) 13,432 103.65 0 0 7,800 8,500 7,100
22/10/2025 7,800 0.1 (1.3%) 17,448 135.69 0 0 7,700 8,400 7,000
21/10/2025 7,700 0.1 (1.32%) 21,127 162.86 0 0 7,600 8,300 6,900
20/10/2025 7,600 -0.8 (-9.52%) 148,799 1,160.36 0 0 8,400 9,200 7,600
17/10/2025 8,400 -0.1 (-1.18%) 35,106 290.38 0 0 8,500 9,300 7,700
16/10/2025 8,500 0 (0%) 27,411 232.46 0 0 8,500 9,300 7,700
15/10/2025 8,500 0 (0%) 31,601 263.42 0 0 8,500 9,300 7,700
14/10/2025 8,500 -0.1 (-1.16%) 26,785 226.04 0 0 8,600 9,400 7,800
13/10/2025 8,600 0 (0%) 13,006 110.51 0 0 8,600 9,400 7,800
10/10/2025 8,600 0 (0%) 20,113 171.41 0 0 8,600 9,400 7,800
09/10/2025 8,600 0 (0%) 15,700 134.75 0 0 8,600 9,400 7,800
08/10/2025 8,600 0 (0%) 7,400 63.64 0 0 8,600 9,400 7,800
07/10/2025 8,600 0 (0%) 16,115 136.82 0 0 8,600 9,400 7,800
06/10/2025 8,600 0.1 (1.18%) 6,506 55.83 0 0 8,500 9,300 7,700
03/10/2025 8,500 -0.1 (-1.16%) 7,572 64.53 0 0 8,600 9,400 7,800
02/10/2025 8,600 0 (0%) 22,171 190.42 0 0 8,600 9,400 7,800
01/10/2025 8,600 0 (0%) 1,402 12.03 0 0 8,600 9,400 7,800
30/09/2025 8,600 0 (0%) 5,754 49.07 0 0 8,600 9,400 7,800
29/09/2025 8,600 0 (0%) 12,413 105.82 0 0 8,600 9,400 7,800
26/09/2025 8,600 0 (0%) 9,841 83.77 0 0 8,600 9,400 7,800
25/09/2025 8,600 0 (0%) 6,502 55.81 0 0 8,600 9,400 7,800
24/09/2025 8,600 0 (0%) 4,701 40.1 0 0 8,600 9,400 7,800
23/09/2025 8,600 0 (0%) 7,577 64.9 0 0 8,600 9,400 7,800
22/09/2025 8,600 0 (0%) 42,000 357.27 0 0 8,600 9,400 7,800
19/09/2025 8,600 0 (0%) 33,601 288.97 0 0 8,600 9,400 7,800
18/09/2025 8,600 0 (0%) 8,703 74.82 0 0 8,600 9,400 7,800
17/09/2025 8,600 -0.1 (-1.15%) 22,754 196.01 0 0 8,700 9,500 7,900
16/09/2025 8,700 0.1 (1.16%) 18,406 158.23 0 0 8,600 9,400 7,800
15/09/2025 8,600 0 (0%) 49,300 422.42 0 0 8,600 9,400 7,800

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