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 18,000 -1.2 (-6.25%) 6,218,900 116,749.78 0 0 19,200 21,100 17,300
12/03/2026 19,200 1 (5.49%) 4,118,240 78,686.14 0 0 18,200 20,000 16,400
11/03/2026 18,200 1.6 (9.64%) 4,195,536 74,394.34 0 0 16,600 18,200 15,000
10/03/2026 16,600 -1.1 (-6.21%) 6,490,799 110,998.15 0 0 17,700 19,400 16,000
09/03/2026 17,700 -1.9 (-9.69%) 8,692,219 169,129.29 0 0 19,600 21,500 17,700
06/03/2026 19,600 -0.4 (-2%) 7,008,600 142,914.63 0 0 20,000 22,000 18,000
05/03/2026 20,000 -1.8 (-8.26%) 6,191,402 129,284.42 0 0 21,800 23,900 19,700
04/03/2026 21,800 1.3 (6.34%) 9,716,510 202,793.29 0 0 20,500 22,500 18,500
03/03/2026 20,500 1.8 (9.63%) 12,366,122 245,854.48 0 0 18,700 20,500 16,900
02/03/2026 18,700 1.7 (10%) 2,811,969 52,568.68 0 0 17,000 18,700 15,300
27/02/2026 17,000 1.4 (8.97%) 10,973,221 185,028.71 0 0 15,600 17,100 14,100
26/02/2026 15,600 0.8 (5.41%) 5,218,502 79,250.52 0 0 14,800 16,200 13,400
25/02/2026 14,800 0.1 (0.68%) 5,143,510 77,078.5 0 0 14,700 16,100 13,300
24/02/2026 14,700 0 (0%) 3,503,391 51,642.02 0 0 14,700 16,100 13,300
23/02/2026 14,700 1.3 (9.7%) 4,303,439 62,147.47 0 0 13,400 14,700 12,100
13/02/2026 13,400 0.1 (0.75%) 1,065,640 14,189.48 0 0 13,300 14,600 12,000
12/02/2026 13,300 0.1 (0.76%) 899,882 12,135.57 0 0 13,200 14,500 11,900
11/02/2026 13,200 0.2 (1.54%) 1,575,553 20,568.33 250,000 3,575 13,000 14,300 11,700
10/02/2026 13,000 -1.4 (-9.72%) 6,474,668 86,691.73 0 0 14,400 15,800 13,000
09/02/2026 14,400 0.1 (0.7%) 1,164,065 16,735.05 250,000 3,750 14,300 15,700 12,900
06/02/2026 14,300 -1 (-6.54%) 6,334,937 91,947.75 0 0 15,300 16,800 13,800
05/02/2026 15,300 -0.5 (-3.16%) 3,319,546 51,614.96 250,000 3,750 15,800 17,300 14,300
04/02/2026 15,800 0 (0%) 3,529,885 55,832.97 0 0 15,800 17,300 14,300
03/02/2026 15,800 0 (0%) 5,277,500 86,053.04 0 0 15,800 17,300 14,300
02/02/2026 15,800 1.4 (9.72%) 6,513,282 98,894.27 0 0 14,400 15,800 13,000
30/01/2026 14,400 0.3 (2.13%) 3,826,868 56,207.25 0 0 14,100 15,500 12,700
29/01/2026 14,100 -0.2 (-1.4%) 1,681,059 23,909.16 0 0 14,300 15,700 12,900
28/01/2026 14,300 0.1 (0.7%) 6,444,339 95,245.04 0 0 14,200 15,600 12,800
27/01/2026 14,200 0.5 (3.65%) 2,797,844 39,090.53 3 0.04 13,700 15,000 12,400
26/01/2026 13,700 0.2 (1.48%) 2,818,308 38,779.31 12 0.15 13,500 14,800 12,200
23/01/2026 13,500 -1.1 (-7.53%) 2,823,581 39,295.48 9 0.12 14,600 16,000 13,200
22/01/2026 14,600 -0.2 (-1.35%) 3,474,655 52,269.39 7 0.09 14,800 16,200 13,400
21/01/2026 14,800 0.9 (6.47%) 3,829,106 54,066.94 19 0.24 13,900 15,200 12,600
20/01/2026 13,900 -0.4 (-2.8%) 2,867,635 40,904.92 9 0.12 14,300 15,700 12,900
19/01/2026 14,300 0.3 (2.14%) 2,664,412 37,958.91 9 0.11 14,000 15,400 12,600
16/01/2026 14,000 -0.7 (-4.76%) 3,613,216 51,863.54 15 0.2 14,700 16,100 13,300
15/01/2026 14,700 0 (0%) 3,711,340 53,892.71 9 0.12 14,700 16,100 13,300
14/01/2026 14,700 1.3 (9.7%) 9,258,950 134,892.58 6 0.07 13,400 14,700 12,100
13/01/2026 13,400 1.2 (9.84%) 5,534,574 71,948.53 10 0.11 12,200 13,400 11,000
12/01/2026 12,200 -0.6 (-4.69%) 3,781,122 46,477.28 7 0.08 12,800 14,000 11,600
09/01/2026 12,800 0.1 (0.79%) 2,808,431 36,316.02 5 0.06 12,700 13,900 11,500
08/01/2026 12,700 0.3 (2.42%) 6,964,916 91,614.02 1 0.01 12,400 13,600 11,200
07/01/2026 12,400 0.1 (0.81%) 2,101,246 25,895.63 2 0.02 12,300 13,500 11,100
06/01/2026 12,300 0.7 (6.03%) 4,197,904 51,216.66 30,000 354 11,600 12,700 10,500
05/01/2026 11,600 0.3 (2.65%) 3,363,921 39,488.38 0 0 11,300 12,400 10,200
31/12/2025 11,300 -0.2 (-1.74%) 1,130,297 12,857.66 3 0.03 11,500 12,600 10,400
30/12/2025 11,500 -0.2 (-1.71%) 707,476 8,187.09 9 0.1 11,700 12,800 10,600
29/12/2025 11,700 0.8 (7.34%) 3,563,437 41,080.69 2 0.02 10,900 11,900 9,900
26/12/2025 10,900 0 (0%) 856,501 9,339.78 1 0.01 10,900 11,900 9,900
25/12/2025 10,900 -0.2 (-1.8%) 459,005 5,052.09 1 0.01 11,100 12,200 10,000
24/12/2025 11,100 0 (0%) 376,933 4,166.29 5 0.05 11,100 12,200 10,000
23/12/2025 11,100 -0.1 (-0.89%) 892,974 9,981.34 2 0.02 11,200 12,300 10,100
22/12/2025 11,200 0.5 (4.67%) 997,894 10,991.18 6 0.06 10,700 11,700 9,700
19/12/2025 10,700 -0.2 (-1.83%) 634,750 6,866.15 4 0.04 10,900 11,900 9,900
18/12/2025 10,900 0 (0%) 246,414 2,678.45 2,001,102 21,011.57 10,900 11,900 9,900
17/12/2025 10,900 0.2 (1.87%) 1,488,913 16,347.02 5 0.05 10,700 11,700 9,700
16/12/2025 10,700 0.2 (1.9%) 629,665 6,661.78 2,001,104 21,011.59 10,500 11,500 9,500
15/12/2025 10,500 0.1 (0.96%) 297,890 3,114.68 9 0.08 10,400 11,400 9,400
12/12/2025 10,400 -0.3 (-2.8%) 617,249 6,534.05 2 0.02 10,700 11,700 9,700
11/12/2025 10,700 0.1 (0.94%) 89,090 952.09 0 0 10,600 11,600 9,600
10/12/2025 10,600 0 (0%) 366,045 3,911.73 1 0.01 10,600 11,600 9,600
09/12/2025 10,600 0 (0%) 549,829 5,811.84 0 0 10,600 11,600 9,600
08/12/2025 10,600 -0.1 (-0.93%) 298,263 3,178.18 1 0.01 10,700 11,700 9,700
05/12/2025 10,700 -0.1 (-0.93%) 474,596 5,090.21 4 0.04 10,800 11,800 9,800
04/12/2025 10,800 0.1 (0.93%) 412,787 4,461.96 2 0.02 10,700 11,700 9,700
03/12/2025 10,700 0 (0%) 471,022 5,059.4 2 0.02 10,700 11,700 9,700
02/12/2025 10,700 0 (0%) 350,514 3,741.62 4 0.04 10,700 11,700 9,700
01/12/2025 10,700 -0.1 (-0.93%) 280,986 3,037.31 2 0.02 10,800 11,800 9,800
28/11/2025 10,800 0.1 (0.93%) 811,584 8,813.76 5 0.05 10,700 11,700 9,700
27/11/2025 10,700 -0.2 (-1.83%) 580,533 6,293.67 6 0.06 10,900 11,900 9,900
26/11/2025 10,900 0.1 (0.93%) 182,736 1,978.82 2 0.02 10,800 11,800 9,800
25/11/2025 10,800 -0.1 (-0.92%) 530,588 5,755.82 4 0.04 10,900 11,900 9,900
24/11/2025 10,900 0.1 (0.93%) 469,788 5,097.61 4 0.04 10,800 11,800 9,800
21/11/2025 10,800 0 (0%) 682,985 7,313.91 5 0.05 10,800 11,800 9,800
20/11/2025 10,800 -0.1 (-0.92%) 580,581 6,319.89 10 0.1 10,900 11,900 9,900
19/11/2025 10,900 -0.2 (-1.8%) 929,892 10,263.42 8 0.08 11,100 12,200 10,000
18/11/2025 11,100 -0.2 (-1.77%) 954,720 10,635.4 11 0.11 11,300 12,400 10,200
17/11/2025 11,300 0 (0%) 1,026,572 11,509.22 13 0.13 11,300 12,400 10,200
14/11/2025 11,300 0 (0%) 1,581,142 18,031.99 4 0.04 11,300 12,400 10,200
13/11/2025 11,300 0.5 (4.63%) 1,936,452 21,881.34 2 0.02 10,800 11,800 9,800
12/11/2025 10,800 0.2 (1.89%) 424,614 4,597.57 1 0.01 10,600 11,600 9,600
11/11/2025 10,600 -0.2 (-1.85%) 980,094 10,513.02 0 0 10,800 11,800 9,800
10/11/2025 10,800 -0.1 (-0.92%) 527,926 5,774.86 0 0 10,900 11,900 9,900
07/11/2025 10,900 -0.5 (-4.39%) 1,465,713 16,373.3 28,000 319.2 11,400 12,500 10,300
06/11/2025 11,400 -0.1 (-0.87%) 519,429 5,906.65 134,000 1,541 11,500 12,600 10,400
05/11/2025 11,500 0.8 (7.48%) 3,741,607 42,176.31 1 0.01 10,700 11,700 9,700
04/11/2025 10,700 0.1 (0.94%) 783,842 8,166.34 5 0.05 10,600 11,600 9,600
03/11/2025 10,600 -0.1 (-0.93%) 381,928 4,113.14 2 0.02 10,700 11,700 9,700
31/10/2025 10,700 0.4 (3.88%) 1,048,859 11,324.66 150,005 1,410.05 10,300 11,300 9,300
30/10/2025 10,300 -0.1 (-0.96%) 302,253 3,123.53 5 0.05 10,400 11,400 9,400
29/10/2025 10,400 0 (0%) 512,642 5,315.04 2 0.02 10,400 11,400 9,400
28/10/2025 10,400 -0.1 (-0.95%) 1,351,900 13,520.44 4 0.04 10,500 11,500 9,500
27/10/2025 10,500 -0.1 (-0.94%) 430,213 4,546.3 6 0.06 10,600 11,600 9,600
24/10/2025 10,600 0.5 (4.95%) 2,059,999 22,309.66 8 0.07 10,100 11,100 9,100
23/10/2025 10,100 0.3 (3.06%) 666,616 6,775.14 8 0.07 9,800 10,700 8,900
22/10/2025 9,800 0.1 (1.03%) 601,091 5,886.86 10 0.09 9,700 10,600 8,800
21/10/2025 9,700 0.2 (2.11%) 1,307,384 12,603.27 1 0.01 9,500 10,400 8,600
20/10/2025 9,500 -1 (-9.52%) 1,129,942 11,336.96 0 0 10,500 11,500 9,500
17/10/2025 10,500 -0.2 (-1.87%) 737,263 7,761.06 0 0 10,700 11,700 9,700
16/10/2025 10,700 0.2 (1.9%) 604,626 6,351.18 0 0 10,500 11,500 9,500
15/10/2025 10,500 -0.4 (-3.67%) 1,785,823 19,044.09 0 0 10,900 11,900 9,900
14/10/2025 10,900 -0.3 (-2.68%) 1,444,909 15,939.08 0 0 11,200 12,300 10,100
13/10/2025 11,200 -0.4 (-3.45%) 2,217,105 24,697.51 0 0 11,600 12,700 10,500
10/10/2025 11,600 -0.1 (-0.85%) 361,389 4,176.34 0 0 11,700 12,800 10,600
09/10/2025 11,700 0.2 (1.74%) 956,047 11,027.3 0 0 11,500 12,600 10,400
08/10/2025 11,500 0.1 (0.88%) 547,538 6,259.42 0 0 11,400 12,500 10,300
07/10/2025 11,400 -0.1 (-0.87%) 252,229 2,887.91 800,000 9,600 11,500 12,600 10,400
06/10/2025 11,500 0.4 (3.6%) 549,235 6,255.85 0 0 11,100 12,200 10,000
03/10/2025 11,100 -0.4 (-3.48%) 996,751 11,221.12 800,000 9,600 11,500 12,600 10,400
02/10/2025 11,500 0 (0%) 278,010 3,194.07 0 0 11,500 12,600 10,400
01/10/2025 11,500 0 (0%) 317,650 3,686.21 800,000 9,600 11,500 12,600 10,400
30/09/2025 11,500 -0.1 (-0.86%) 963,097 11,036.34 8 0.08 11,600 12,700 10,500
29/09/2025 11,600 -0.1 (-0.85%) 512,208 5,987.36 5 0.05 11,700 12,800 10,600
26/09/2025 11,700 -0.1 (-0.85%) 760,358 8,867.91 7 0.07 11,800 12,900 10,700
25/09/2025 11,800 0.1 (0.85%) 525,209 6,197.25 2 0.02 11,700 12,800 10,600
24/09/2025 11,700 0.2 (1.74%) 444,229 5,141.54 5 0.05 11,500 12,600 10,400
23/09/2025 11,500 -0.1 (-0.86%) 465,403 5,398.65 6 0.06 11,600 12,700 10,500
22/09/2025 11,600 -0.2 (-1.69%) 1,224,732 14,265.67 10 0.11 11,800 12,900 10,700
19/09/2025 11,800 -0.2 (-1.67%) 545,312 6,522.95 8 0.09 12,000 13,200 10,800
18/09/2025 12,000 -0.2 (-1.64%) 539,601 6,493.27 3 0.03 12,200 13,400 11,000
17/09/2025 12,200 0 (0%) 1,897,369 23,402.21 2 0.02 12,200 13,400 11,000
16/09/2025 12,200 -0.3 (-2.4%) 1,933,329 23,806.9 2 0.02 12,500 13,700 11,300
15/09/2025 12,500 0.1 (0.81%) 742,454 9,218.13 6 0.07 12,400 13,600 11,200

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