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 8,500 0 (0%) 132,704 1,121.37 4,000,000 31,600 8,500 9,300 7,700
12/03/2026 8,500 0.4 (4.94%) 299,230 2,494.56 0 0 8,100 8,900 7,300
11/03/2026 8,100 0.2 (2.53%) 165,459 1,324.67 0 0 7,900 8,600 7,200
10/03/2026 7,900 -0.1 (-1.25%) 1,030,093 8,162.9 0 0 8,000 8,800 7,200
09/03/2026 8,000 -0.8 (-9.09%) 923,780 7,434.93 0 0 8,800 9,600 8,000
06/03/2026 8,800 0 (0%) 163,700 1,432.85 0 0 8,800 9,600 8,000
05/03/2026 8,800 -0.1 (-1.12%) 34,256 300.77 0 0 8,900 9,700 8,100
04/03/2026 8,900 0 (0%) 54,026 473.63 0 0 8,900 9,700 8,100
03/03/2026 8,900 -0.1 (-1.11%) 108,605 949.5 0 0 9,000 9,900 8,100
02/03/2026 9,000 0 (0%) 89,972 806.13 0 0 9,000 9,900 8,100
27/02/2026 9,000 0 (0%) 153,210 1,373.89 0 0 9,000 9,900 8,100
26/02/2026 9,000 -0.1 (-1.1%) 100,141 895.18 0 0 9,100 10,000 8,200
25/02/2026 9,100 0 (0%) 33,851 305.06 0 0 9,100 10,000 8,200
24/02/2026 9,100 0.1 (1.11%) 70,673 632.98 0 0 9,000 9,900 8,100
23/02/2026 9,000 0 (0%) 59,539 534.85 0 0 9,000 9,900 8,100
13/02/2026 9,000 0.1 (1.12%) 27,931 247.89 0 0 8,900 9,700 8,100
12/02/2026 8,900 0 (0%) 16,922 149.4 0 0 8,900 9,700 8,100
11/02/2026 8,900 0 (0%) 2,520 22.44 0 0 8,900 9,700 8,100
10/02/2026 8,900 0.1 (1.14%) 127,705 1,143.44 2,500,000 22,500 8,800 9,600 8,000
09/02/2026 8,800 0 (0%) 4,743 41.52 2,645,000 23,805 8,800 9,600 8,000
06/02/2026 8,800 -0.1 (-1.12%) 50,563 443.4 0 0 8,900 9,700 8,100
05/02/2026 8,900 0 (0%) 57,485 505.82 0 0 8,900 9,700 8,100
04/02/2026 8,900 0 (0%) 65,163 574.23 0 0 8,900 9,700 8,100
03/02/2026 8,900 0.1 (1.14%) 24,400 214.89 0 0 8,800 9,600 8,000
02/02/2026 8,800 0 (0%) 126,912 1,111.54 0 0 8,800 9,600 8,000
30/01/2026 8,800 -0.1 (-1.12%) 161,397 1,432.73 0 0 8,900 9,700 8,100
29/01/2026 8,900 0 (0%) 49,875 440.15 0 0 8,900 9,700 8,100
28/01/2026 8,900 0 (0%) 30,992 272.29 0 0 8,900 9,700 8,100
27/01/2026 8,900 0.1 (1.14%) 13,528 119.11 0 0 8,800 9,600 8,000
26/01/2026 8,800 -0.2 (-2.22%) 53,440 472.98 0 0 9,000 9,900 8,100
23/01/2026 9,000 0 (0%) 66,430 596.45 0 0 9,000 9,900 8,100
22/01/2026 9,000 0 (0%) 82,973 737.6 0 0 9,000 9,900 8,100
21/01/2026 9,000 -0.1 (-1.1%) 20,342 181.72 0 0 9,100 10,000 8,200
20/01/2026 9,100 0.1 (1.11%) 42,820 387.49 0 0 9,000 9,900 8,100
19/01/2026 9,000 0 (0%) 57,669 520.18 0 0 9,000 9,900 8,100
16/01/2026 9,000 0.2 (2.27%) 148,535 1,308.82 0 0 8,800 9,600 8,000
15/01/2026 8,800 -0.1 (-1.12%) 109,675 962.65 0 0 8,900 9,700 8,100
14/01/2026 8,900 -0.1 (-1.11%) 65,760 582.88 0 0 9,000 9,900 8,100
13/01/2026 9,000 0 (0%) 55,472 499.08 0 0 9,000 9,900 8,100
12/01/2026 9,000 0 (0%) 71,008 631.45 0 0 9,000 9,900 8,100
09/01/2026 9,000 0 (0%) 24,240 215.89 0 0 9,000 9,900 8,100
08/01/2026 9,000 0 (0%) 65,805 590.09 0 0 9,000 9,900 8,100
07/01/2026 9,000 -0.1 (-1.1%) 50,800 457.68 0 0 9,100 10,000 8,200
06/01/2026 9,100 0 (0%) 148,315 1,331.37 0 0 9,100 10,000 8,200
05/01/2026 9,100 0 (0%) 29,908 269.52 0 0 9,100 10,000 8,200
31/12/2025 9,100 0 (0%) 52,800 478.06 0 0 9,100 10,000 8,200
30/12/2025 9,100 -0.1 (-1.09%) 32,354 293.15 0 0 9,200 10,100 8,300
29/12/2025 9,200 0.1 (1.1%) 54,390 495.1 0 0 9,100 10,000 8,200
26/12/2025 9,100 -0.1 (-1.09%) 54,337 490.02 0 0 9,200 10,100 8,300
25/12/2025 9,200 0 (0%) 79,854 729.23 0 0 9,200 10,100 8,300
24/12/2025 9,200 0.1 (1.1%) 105,470 953.09 0 0 9,100 10,000 8,200
23/12/2025 9,100 -0.1 (-1.09%) 36,062 328.32 0 0 9,200 10,100 8,300
22/12/2025 9,200 0 (0%) 67,617 619.12 0 0 9,200 10,100 8,300
19/12/2025 9,200 0 (0%) 44,882 409.82 0 0 9,200 10,100 8,300
18/12/2025 9,200 0 (0%) 13,200 120.84 0 0 9,200 10,100 8,300
17/12/2025 9,200 -0.1 (-1.08%) 77,110 708.54 0 0 9,300 10,200 8,400
16/12/2025 9,300 0 (0%) 23,512 215.95 0 0 9,300 10,200 8,400
15/12/2025 9,300 -0.1 (-1.06%) 40,805 375.51 0 0 9,400 10,300 8,500
12/12/2025 9,400 0 (0%) 40,505 375.78 143,000 1,217.5 9,400 10,300 8,500
11/12/2025 9,400 0 (0%) 20,560 191.01 0 0 9,400 10,300 8,500
10/12/2025 9,400 0 (0%) 25,891 241.3 20,000 206 9,400 10,300 8,500
09/12/2025 9,400 0.1 (1.08%) 55,376 516.55 0 0 9,300 10,200 8,400
08/12/2025 9,300 -0.2 (-2.11%) 114,118 1,075.65 92,000 800.4 9,500 10,400 8,600
05/12/2025 9,500 -0.1 (-1.04%) 47,830 448.17 0 0 9,600 10,500 8,700
04/12/2025 9,600 0.1 (1.05%) 38,948 369.53 92,000 956.8 9,500 10,400 8,600
03/12/2025 9,500 0.1 (1.06%) 74,138 704.21 0 0 9,400 10,300 8,500
02/12/2025 9,400 0.1 (1.08%) 31,647 295.27 0 0 9,300 10,200 8,400
01/12/2025 9,300 0 (0%) 42,411 394.79 0 0 9,300 10,200 8,400
28/11/2025 9,300 -0.2 (-2.11%) 39,200 368.33 0 0 9,500 10,400 8,600
27/11/2025 9,500 0 (0%) 27,144 257.37 0 0 9,500 10,400 8,600
26/11/2025 9,500 0.4 (4.4%) 192,545 1,862.06 0 0 9,100 10,000 8,200
25/11/2025 9,100 0 (0%) 69,236 634.05 0 0 9,100 10,000 8,200
24/11/2025 9,100 -0.1 (-1.09%) 78,910 721.92 0 0 9,200 10,100 8,300
21/11/2025 9,200 -0.2 (-2.13%) 44,588 413.15 0 0 9,400 10,300 8,500
20/11/2025 9,400 0 (0%) 33,078 308.65 0 0 9,400 10,300 8,500
19/11/2025 9,400 -0.1 (-1.05%) 39,290 370.01 0 0 9,500 10,400 8,600
18/11/2025 9,500 0 (0%) 49,070 460.59 0 0 9,500 10,400 8,600
17/11/2025 9,500 0.1 (1.06%) 48,647 456.22 0 0 9,400 10,300 8,500
14/11/2025 9,400 0 (0%) 144,036 1,345.79 0 0 9,400 10,300 8,500
13/11/2025 9,400 0 (0%) 26,854 250.05 0 0 9,400 10,300 8,500
12/11/2025 9,400 0.1 (1.08%) 30,026 280.49 0 0 9,300 10,200 8,400
11/11/2025 9,300 -0.1 (-1.06%) 48,198 445.9 0 0 9,400 10,300 8,500
10/11/2025 9,400 0 (0%) 43,400 399.83 0 0 9,400 10,300 8,500
07/11/2025 9,400 -0.1 (-1.05%) 86,206 805.19 0 0 9,500 10,400 8,600
06/11/2025 9,500 0 (0%) 71,126 670.54 0 0 9,500 10,400 8,600
05/11/2025 9,500 -0.1 (-1.04%) 55,806 530.1 0 0 9,600 10,500 8,700
04/11/2025 9,600 0 (0%) 171,090 1,604.86 0 0 9,600 10,500 8,700
03/11/2025 9,600 -0.1 (-1.03%) 87,830 843.06 0 0 9,700 10,600 8,800
31/10/2025 9,700 0.2 (2.11%) 271,357 2,664.92 0 0 9,500 10,400 8,600
30/10/2025 9,500 -0.1 (-1.04%) 114,443 1,080.72 0 0 9,600 10,500 8,700
29/10/2025 9,600 0.2 (2.13%) 126,179 1,207.75 0 0 9,400 10,300 8,500
28/10/2025 9,400 0 (0%) 89,000 831.28 0 0 9,400 10,300 8,500
27/10/2025 9,400 0 (0%) 47,421 441.43 0 0 9,400 10,300 8,500
24/10/2025 9,400 0.1 (1.08%) 154,113 1,413.49 0 0 9,300 10,200 8,400
23/10/2025 9,300 0 (0%) 60,909 560.67 0 0 9,300 10,200 8,400
22/10/2025 9,300 0.1 (1.09%) 159,101 1,435.48 0 0 9,200 10,100 8,300
21/10/2025 9,200 0.2 (2.22%) 291,182 2,624.35 0 0 9,000 9,900 8,100
20/10/2025 9,000 -0.4 (-4.26%) 392,232 3,595.12 0 0 9,400 10,300 8,500
17/10/2025 9,400 -0.2 (-2.08%) 163,440 1,552.26 0 0 9,600 10,500 8,700
16/10/2025 9,600 0 (0%) 76,445 733.2 0 0 9,600 10,500 8,700
15/10/2025 9,600 0 (0%) 138,818 1,329.6 0 0 9,600 10,500 8,700
14/10/2025 9,600 0 (0%) 322,467 3,059.37 0 0 9,600 10,500 8,700
13/10/2025 9,600 0.1 (1.05%) 168,324 1,599.02 0 0 9,500 10,400 8,600
10/10/2025 9,500 0 (0%) 102,978 979.87 0 0 9,500 10,400 8,600
09/10/2025 9,500 0 (0%) 109,315 1,039.77 0 0 9,500 10,400 8,600
08/10/2025 9,500 0.1 (1.06%) 41,648 398.79 0 0 9,400 10,300 8,500
07/10/2025 9,400 -0.2 (-2.08%) 92,781 886.4 0 0 9,600 10,500 8,700
06/10/2025 9,600 0.3 (3.23%) 133,517 1,272.16 0 0 9,300 10,200 8,400
03/10/2025 9,300 -0.2 (-2.11%) 233,643 2,194.67 0 0 9,500 10,400 8,600
02/10/2025 9,500 -0.2 (-2.06%) 170,504 1,638.79 0 0 9,700 10,600 8,800
01/10/2025 9,700 -0.1 (-1.02%) 159,070 1,541.77 0 0 9,800 10,700 8,900
30/09/2025 9,800 0 (0%) 298,294 2,866.82 0 0 9,800 10,700 8,900
29/09/2025 9,800 0 (0%) 244,613 2,371.75 0 0 9,800 10,700 8,900
26/09/2025 9,800 -0.1 (-1.01%) 440,034 4,347.78 0 0 9,900 10,800 9,000
25/09/2025 9,900 0.2 (2.06%) 219,981 2,194.55 0 0 9,700 10,600 8,800
24/09/2025 9,700 -0.2 (-2.02%) 421,751 4,099.26 0 0 9,900 10,800 9,000
23/09/2025 9,900 0 (0%) 368,701 3,588.4 0 0 9,900 10,800 9,000
22/09/2025 9,900 0.1 (1.02%) 736,085 7,199.96 0 0 9,800 10,700 8,900
19/09/2025 9,800 -0.6 (-5.77%) 808,497 8,177.08 0 0 10,400 11,400 9,400
18/09/2025 10,400 -0.2 (-1.89%) 629,686 6,574.24 0 0 10,600 11,600 9,600
17/09/2025 10,600 -0.3 (-2.75%) 831,719 8,942.89 0 0 10,900 11,900 9,900
16/09/2025 10,900 -0.7 (-6.03%) 1,100,657 12,304.11 0 0 11,600 12,700 10,500
15/09/2025 11,600 -0.4 (-3.33%) 571,710 6,791.2 0 0 12,000 13,200 10,800

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