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 7,000 0.9 (14.75%) 71,846 499.87 0 0 6,100 7,000 5,200
12/03/2026 6,200 0.8 (14.81%) 23,517 143.8 0 0 5,400 6,200 4,600
11/03/2026 6,300 0.5 (8.62%) 5,510 29.93 0 0 5,800 6,600 5,000
10/03/2026 5,800 0 (0%) 10 0.06 0 0 5,800 6,600 5,000
09/03/2026 5,700 -0.3 (-5%) 1,700 9.84 0 0 6,000 6,900 5,100
06/03/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
05/03/2026 6,000 0 (0%) 102,175 612.78 0 0 6,000 6,900 5,100
04/03/2026 6,000 0 (0%) 1,600 9.6 0 0 6,000 6,900 5,100
03/03/2026 6,000 0.1 (1.69%) 1,950 11.78 0 0 5,900 6,700 5,100
02/03/2026 5,900 0 (0%) 7,984 47.18 0 0 5,900 6,700 5,100
27/02/2026 6,100 0.7 (12.96%) 9,690 57.58 0 0 5,400 6,200 4,600
26/02/2026 5,500 0.3 (5.77%) 2,200 11.86 0 0 5,200 5,900 4,500
25/02/2026 5,300 -0.4 (-7.02%) 602 3.11 0 0 5,700 6,500 4,900
24/02/2026 6,200 -0.2 (-3.13%) 349 2.03 0 0 6,400 7,300 5,500
23/02/2026 6,400 0.5 (8.47%) 113 0.72 0 0 5,900 6,700 5,100
13/02/2026 5,900 0.6 (11.32%) 100 0.59 0 0 5,300 6,000 4,600
12/02/2026 5,400 0.4 (8%) 200 1.06 0 0 5,000 5,700 4,300
11/02/2026 5,000 0.3 (6.38%) 1,400 7 0 0 4,700 5,400 4,000
10/02/2026 5,500 0.5 (10%) 700 3.27 0 0 5,000 5,700 4,300
09/02/2026 5,200 0 (0%) 311 1.56 0 0 5,200 5,900 4,500
06/02/2026 5,200 0 (0%) 210 1.1 0 0 5,200 5,900 4,500
05/02/2026 5,500 0 (0%) 11,577 60.57 0 0 5,500 6,300 4,700
04/02/2026 5,500 -0.1 (-1.79%) 601 3.33 0 0 5,600 6,400 4,800
03/02/2026 5,600 -0.3 (-5.08%) 400 2.24 0 0 5,900 6,700 5,100
02/02/2026 5,800 0 (0%) 589 3.49 0 0 5,800 6,600 5,000
30/01/2026 6,000 0.3 (5.26%) 407 2.36 0 0 5,700 6,500 4,900
29/01/2026 5,700 0 (0%) 80 0.46 0 0 5,700 6,500 4,900
28/01/2026 5,700 0.5 (9.62%) 203 1.16 0 0 5,200 5,900 4,500
27/01/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
26/01/2026 5,200 -0.7 (-11.86%) 25,202 130.19 0 0 5,900 6,700 5,100
23/01/2026 5,900 0 (0%) 917 5.43 0 0 5,900 6,700 5,100
22/01/2026 5,700 0.3 (5.56%) 17,900 105.24 0 0 5,400 6,200 4,600
21/01/2026 5,600 -0.1 (-1.75%) 4,500 24.49 0 0 5,700 6,500 4,900
20/01/2026 5,600 -0.2 (-3.45%) 12,640 71.6 0 0 5,800 6,600 5,000
19/01/2026 5,600 -0.6 (-9.68%) 21,603 124.93 0 0 6,200 7,100 5,300
16/01/2026 6,100 -0.4 (-6.15%) 3,203 19.94 0 0 6,500 7,400 5,600
15/01/2026 6,200 -0.5 (-7.46%) 84,600 549.81 0 0 6,700 7,700 5,700
14/01/2026 6,500 -0.2 (-2.99%) 13,602 91.09 0 0 6,700 7,700 5,700
13/01/2026 6,600 -0.2 (-2.94%) 24,878 166.63 0 0 6,800 7,800 5,800
12/01/2026 7,000 -0.8 (-10.26%) 155,529 1,057.71 0 0 7,800 8,900 6,700
09/01/2026 7,900 -0.1 (-1.25%) 12,004 93.42 0 0 8,000 9,200 6,800
08/01/2026 8,100 0.7 (9.46%) 96,181 774.09 0 0 7,400 8,500 6,300
07/01/2026 7,500 0.2 (2.74%) 62,401 463.54 0 0 7,300 8,300 6,300
06/01/2026 7,400 -0.1 (-1.33%) 26,302 191.12 0 0 7,500 8,600 6,400
05/01/2026 7,400 0 (0%) 20,340 151.87 0 0 7,400 8,500 6,300
31/12/2025 7,500 0 (0%) 190,066 1,405.18 0 0 7,500 8,600 6,400
30/12/2025 7,500 0.1 (1.35%) 33,873 253.09 0 0 7,400 8,500 6,300
29/12/2025 7,600 0.5 (7.04%) 190,837 1,408.86 0 0 7,100 8,100 6,100
26/12/2025 7,100 0 (0%) 75,901 537.7 0 0 7,100 8,100 6,100
25/12/2025 7,200 0 (0%) 52,700 375.55 0 0 7,200 8,200 6,200
24/12/2025 7,200 -0.1 (-1.37%) 108,235 783.59 0 0 7,300 8,300 6,300
23/12/2025 7,400 -0.1 (-1.33%) 180,018 1,320.26 0 0 7,500 8,600 6,400
22/12/2025 7,500 -0.3 (-3.85%) 59,732 449.84 0 0 7,800 8,900 6,700
19/12/2025 7,900 0.8 (11.27%) 151,713 1,189.93 0 0 7,100 8,100 6,100
18/12/2025 7,300 0 (0%) 309,687 2,188.17 0 0 7,300 8,300 6,300
17/12/2025 7,200 0.7 (10.77%) 622,008 4,525.87 0 0 6,500 7,400 5,600
16/12/2025 6,500 0.8 (14.04%) 864,435 5,618.83 0 0 5,700 6,500 4,900
15/12/2025 5,700 0.7 (14.%) 74,552 424.95 0 0 5,000 5,700 4,300
12/12/2025 5,000 0.6 (13.64%) 142,824 714.12 0 0 4,400 5,000 3,800
11/12/2025 4,400 0.5 (12.82%) 123,201 536.7 0 0 3,900 4,400 3,400
10/12/2025 4,000 0.5 (14.29%) 227,301 892.71 0 0 3,500 4,000 3,000
09/12/2025 3,600 0 (0%) 28,800 101.75 0 0 3,600 4,100 3,100
08/12/2025 3,600 -0.1 (-2.7%) 19,100 68.89 0 0 3,700 4,200 3,200
05/12/2025 3,600 0 (0%) 44,109 161.01 0 0 3,600 4,100 3,100
04/12/2025 3,700 0 (0%) 33,810 122.12 0 0 3,700 4,200 3,200
03/12/2025 3,800 0.2 (5.56%) 75,400 276.02 0 0 3,600 4,100 3,100
02/12/2025 3,600 0 (0%) 13,401 48.21 0 0 3,600 4,100 3,100
01/12/2025 3,600 0.1 (2.86%) 100 0.36 0 0 3,500 4,000 3,000
28/11/2025 3,500 -0.2 (-5.41%) 25,800 91.06 0 0 3,700 4,200 3,200
27/11/2025 3,700 0.1 (2.78%) 4,100 15.11 0 0 3,600 4,100 3,100
26/11/2025 3,700 0.2 (5.71%) 33,000 118.74 0 0 3,500 4,000 3,000
25/11/2025 3,600 -0.1 (-2.7%) 1,000 3.53 0 0 3,700 4,200 3,200
24/11/2025 3,700 0.1 (2.78%) 1,801 6.66 0 0 3,600 4,100 3,100
21/11/2025 3,700 0 (0%) 1,209 4.29 0 0 3,700 4,200 3,200
20/11/2025 3,700 0.1 (2.78%) 3,810 14.18 0 0 3,600 4,100 3,100
19/11/2025 3,600 0 (0%) 201 0.72 0 0 3,600 4,100 3,100
18/11/2025 3,600 0.1 (2.86%) 7,005 25.23 0 0 3,500 4,000 3,000
17/11/2025 3,600 -0.1 (-2.7%) 2,400 8.41 0 0 3,700 4,200 3,200
14/11/2025 3,700 0.1 (2.78%) 1,710 6.32 0 0 3,600 4,100 3,100
13/11/2025 3,700 0.1 (2.78%) 9,900 36.09 0 0 3,600 4,100 3,100
12/11/2025 3,700 0 (0%) 16,202 58.64 0 0 3,700 4,200 3,200
11/11/2025 4,000 0.5 (14.29%) 7,100 25.98 0 0 3,500 4,000 3,000
10/11/2025 3,600 0.2 (5.88%) 12,000 42.36 0 0 3,400 3,900 2,900
07/11/2025 3,600 0.2 (5.88%) 3,100 10.63 0 0 3,400 3,900 2,900
06/11/2025 3,600 0.2 (5.88%) 54,200 185.09 0 0 3,400 3,900 2,900
05/11/2025 3,400 0 (0%) 700 2.38 0 0 3,400 3,900 2,900
04/11/2025 3,400 0 (0%) 142 0.48 0 0 3,400 3,900 2,900
03/11/2025 3,400 -0.1 (-2.86%) 1,200 4.08 0 0 3,500 4,000 3,000
31/10/2025 3,500 0 (0%) 100 0.35 0 0 3,500 4,000 3,000
30/10/2025 3,500 0.1 (2.94%) 100 0.35 0 0 3,400 3,900 2,900
29/10/2025 3,400 0.1 (3.03%) 12,200 41.48 0 0 3,300 3,700 2,900
28/10/2025 3,400 0 (0%) 2,500 8.32 0 0 3,400 3,900 2,900
27/10/2025 3,400 -0.1 (-2.86%) 3,102 10.52 0 0 3,500 4,000 3,000
24/10/2025 3,400 -0.1 (-2.86%) 3,700 12.9 0 0 3,500 4,000 3,000
23/10/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
22/10/2025 3,400 0.1 (3.03%) 400 1.38 0 0 3,300 3,700 2,900
21/10/2025 3,300 -0.1 (-2.94%) 11,100 36.73 0 0 3,400 3,900 2,900
20/10/2025 3,300 -0.2 (-5.71%) 36,655 124.57 0 0 3,500 4,000 3,000
17/10/2025 3,500 0 (0%) 7,100 24.66 0 0 3,500 4,000 3,000
16/10/2025 3,600 0.1 (2.86%) 900 3.17 0 0 3,500 4,000 3,000
15/10/2025 3,500 -0.1 (-2.78%) 300 1.05 0 0 3,600 4,100 3,100
14/10/2025 3,500 0 (0%) 9,600 34.36 0 0 3,500 4,000 3,000
13/10/2025 3,600 0.1 (2.86%) 3,900 13.66 0 0 3,500 4,000 3,000
10/10/2025 3,500 -0.1 (-2.78%) 6,900 24.15 0 0 3,600 4,100 3,100
09/10/2025 3,600 0 (0%) 707 2.55 0 0 3,600 4,100 3,100
08/10/2025 3,500 -0.1 (-2.78%) 2,900 10.3 0 0 3,600 4,100 3,100
07/10/2025 3,600 0 (0%) 262 0.93 0 0 3,600 4,100 3,100
06/10/2025 3,600 0 (0%) 1,015 3.63 0 0 3,600 4,100 3,100
03/10/2025 3,600 0 (0%) 5,106 18.38 0 0 3,600 4,100 3,100
02/10/2025 3,600 0.1 (2.86%) 9,400 33.84 0 0 3,500 4,000 3,000
01/10/2025 3,500 -0.1 (-2.78%) 2,800 9.87 0 0 3,600 4,100 3,100
30/09/2025 3,600 0 (0%) 12,300 44.35 0 0 3,600 4,100 3,100
29/09/2025 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
26/09/2025 3,600 -0.2 (-5.26%) 22,623 81.45 0 0 3,800 4,300 3,300
25/09/2025 3,800 0 (0%) 300 1.15 0 0 3,800 4,300 3,300
24/09/2025 3,700 0.1 (2.78%) 2,200 8.33 0 0 3,600 4,100 3,100
23/09/2025 3,700 -0.1 (-2.63%) 1,401 5.07 0 0 3,800 4,300 3,300
22/09/2025 3,800 0 (0%) 10 0.04 0 0 3,800 4,300 3,300
19/09/2025 3,800 0 (0%) 2,300 8.73 0 0 3,800 4,300 3,300
18/09/2025 3,800 0.2 (5.56%) 16,162 61.61 0 0 3,600 4,100 3,100
17/09/2025 3,600 0.1 (2.86%) 16,821 60.94 0 0 3,500 4,000 3,000
16/09/2025 3,600 0 (0%) 6,530 22.91 0 0 3,600 4,100 3,100
15/09/2025 3,600 0 (0%) 1,400 5.05 0 0 3,600 4,100 3,100

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