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 2,800 -0.1 (-3.45%) 500 1.48 0 0 2,900 3,300 2,500
12/03/2026 3,000 0.1 (3.45%) 2,909 8.53 0 0 2,900 3,300 2,500
11/03/2026 2,900 0 (0%) 12,800 37.12 0 0 2,900 3,300 2,500
10/03/2026 2,900 0.1 (3.57%) 3,400 9.86 0 0 2,800 3,200 2,400
09/03/2026 2,800 -0.1 (-3.45%) 8,220 23.35 0 0 2,900 3,300 2,500
06/03/2026 3,000 0 (0%) 8,400 24.4 0 0 3,000 3,400 2,600
05/03/2026 3,000 -0.1 (-3.23%) 15,100 45.32 0 0 3,100 3,500 2,700
04/03/2026 3,200 0 (0%) 11,200 35.04 0 0 3,200 3,600 2,800
03/03/2026 3,200 0.2 (6.67%) 715 2.28 0 0 3,000 3,400 2,600
02/03/2026 3,000 -0.2 (-6.25%) 41,885 127.36 0 0 3,200 3,600 2,800
27/02/2026 3,100 -0.1 (-3.13%) 1,700 5.43 0 0 3,200 3,600 2,800
26/02/2026 3,200 0 (0%) 10,800 34.5 0 0 3,200 3,600 2,800
25/02/2026 3,200 0 (0%) 19,700 63.29 0 0 3,200 3,600 2,800
24/02/2026 3,200 0 (0%) 24,270 77.66 0 0 3,200 3,600 2,800
23/02/2026 3,300 0.1 (3.13%) 1,904 6.1 0 0 3,200 3,600 2,800
13/02/2026 3,300 -0.1 (-2.94%) 1,800 5.84 0 0 3,400 3,900 2,900
12/02/2026 3,400 0.3 (9.68%) 100 0.34 0 0 3,100 3,500 2,700
11/02/2026 3,100 -0.3 (-8.82%) 18,400 57.4 0 0 3,400 3,900 2,900
10/02/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
09/02/2026 3,400 0.1 (3.03%) 1,200 4.08 0 0 3,300 3,700 2,900
06/02/2026 3,300 0.1 (3.13%) 500 1.65 0 0 3,200 3,600 2,800
05/02/2026 3,200 0 (0%) 3,500 11.2 0 0 3,200 3,600 2,800
04/02/2026 3,200 0 (0%) 6,600 21.14 0 0 3,200 3,600 2,800
03/02/2026 3,200 0 (0%) 40,100 129.6 0 0 3,200 3,600 2,800
02/02/2026 3,200 -0.1 (-3.03%) 11,700 37.64 0 0 3,300 3,700 2,900
30/01/2026 3,300 0 (0%) 300 0.99 0 0 3,300 3,700 2,900
29/01/2026 3,300 0 (0%) 3,900 12.87 0 0 3,300 3,700 2,900
28/01/2026 3,300 -0.1 (-2.94%) 1,221 4.03 0 0 3,400 3,900 2,900
27/01/2026 3,400 0.1 (3.03%) 100 0.34 0 0 3,300 3,700 2,900
26/01/2026 3,400 0.1 (3.03%) 6,721 22.2 0 0 3,300 3,700 2,900
23/01/2026 3,300 -0.1 (-2.94%) 38,201 126.53 0 0 3,400 3,900 2,900
22/01/2026 3,400 0 (0%) 13,600 46.24 0 0 3,400 3,900 2,900
21/01/2026 3,400 0 (0%) 5,300 18.02 0 0 3,400 3,900 2,900
20/01/2026 3,400 0 (0%) 17,500 59.5 0 0 3,400 3,900 2,900
19/01/2026 3,400 0 (0%) 14,601 49.66 0 0 3,400 3,900 2,900
16/01/2026 3,400 0 (0%) 25,102 85.35 0 0 3,400 3,900 2,900
15/01/2026 3,400 0 (0%) 44,110 151.16 0 0 3,400 3,900 2,900
14/01/2026 3,400 0 (0%) 1,300 4.42 0 0 3,400 3,900 2,900
13/01/2026 3,400 0 (0%) 2,000 6.8 0 0 3,400 3,900 2,900
12/01/2026 3,400 0 (0%) 38,007 129.22 0 0 3,400 3,900 2,900
09/01/2026 3,400 0 (0%) 25,107 85.37 0 0 3,400 3,900 2,900
08/01/2026 3,400 0 (0%) 6,316 21.47 0 0 3,400 3,900 2,900
07/01/2026 3,400 0 (0%) 1,700 5.78 0 0 3,400 3,900 2,900
06/01/2026 3,400 0 (0%) 9,700 32.98 0 0 3,400 3,900 2,900
05/01/2026 3,400 -0.3 (-8.11%) 37,800 128.53 0 0 3,700 4,200 3,200
31/12/2025 3,700 0.1 (2.78%) 100 0.37 0 0 3,600 4,100 3,100
30/12/2025 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
29/12/2025 3,600 -0.1 (-2.7%) 1,400 4.97 0 0 3,700 4,200 3,200
26/12/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
25/12/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
24/12/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
23/12/2025 3,700 0 (0%) 100 0.37 0 0 3,700 4,200 3,200
22/12/2025 3,700 0.1 (2.78%) 400 1.48 0 0 3,600 4,100 3,100
19/12/2025 3,600 -0.1 (-2.7%) 2,019 7.27 0 0 3,700 4,200 3,200
18/12/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
17/12/2025 3,700 0.1 (2.78%) 100 0.37 0 0 3,600 4,100 3,100
16/12/2025 3,600 0 (0%) 300 1.08 0 0 3,600 4,100 3,100
15/12/2025 3,600 0 (0%) 200 0.71 0 0 3,600 4,100 3,100
12/12/2025 3,600 0 (0%) 3,400 12.24 0 0 3,600 4,100 3,100
11/12/2025 3,600 0 (0%) 5,300 19.08 0 0 3,600 4,100 3,100
10/12/2025 3,600 0 (0%) 500 1.8 0 0 3,600 4,100 3,100
09/12/2025 3,600 0 (0%) 1,625 5.85 0 0 3,600 4,100 3,100
08/12/2025 3,600 0 (0%) 10,000 35.5 0 0 3,600 4,100 3,100
05/12/2025 3,600 0 (0%) 500 1.81 0 0 3,600 4,100 3,100
04/12/2025 3,600 -0.1 (-2.7%) 2,400 8.64 0 0 3,700 4,200 3,200
03/12/2025 3,700 0.1 (2.78%) 100 0.37 0 0 3,600 4,100 3,100
02/12/2025 3,600 0 (0%) 12,100 43.56 0 0 3,600 4,100 3,100
01/12/2025 3,600 0 (0%) 5,000 18 0 0 3,600 4,100 3,100
28/11/2025 3,600 0 (0%) 5,200 18.73 0 0 3,600 4,100 3,100
27/11/2025 3,600 0 (0%) 24,100 86.76 0 0 3,600 4,100 3,100
26/11/2025 3,600 0 (0%) 10,000 36.01 0 0 3,600 4,100 3,100
25/11/2025 3,600 0.1 (2.86%) 14,610 52.6 0 0 3,500 4,000 3,000
24/11/2025 3,600 0 (0%) 7,256 25.41 0 0 3,600 4,100 3,100
21/11/2025 3,600 0 (0%) 8,102 29.18 0 0 3,600 4,100 3,100
20/11/2025 3,600 0 (0%) 900 3.24 0 0 3,600 4,100 3,100
19/11/2025 3,600 0 (0%) 200 0.71 0 0 3,600 4,100 3,100
18/11/2025 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
17/11/2025 3,600 0.1 (2.86%) 302 1.08 0 0 3,500 4,000 3,000
14/11/2025 3,500 0 (0%) 2,000 7 0 0 3,500 4,000 3,000
13/11/2025 3,500 -0.1 (-2.78%) 8,100 28.35 0 0 3,600 4,100 3,100
12/11/2025 3,600 0 (0%) 4,000 14.4 0 0 3,600 4,100 3,100
11/11/2025 3,600 0.1 (2.86%) 559 2.01 0 0 3,500 4,000 3,000
10/11/2025 3,500 -0.1 (-2.78%) 7,001 24.55 0 0 3,600 4,100 3,100
07/11/2025 3,600 0.1 (2.86%) 400 1.45 0 0 3,500 4,000 3,000
06/11/2025 3,500 -0.2 (-5.41%) 24,200 85.12 0 0 3,700 4,200 3,200
05/11/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
04/11/2025 3,700 0 (0%) 101 0.37 0 0 3,700 4,200 3,200
03/11/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
31/10/2025 3,700 0.1 (2.78%) 126 0.46 0 0 3,600 4,100 3,100
30/10/2025 3,600 -0.1 (-2.7%) 6,000 21.6 0 0 3,700 4,200 3,200
29/10/2025 3,700 0.1 (2.78%) 100 0.37 0 0 3,600 4,100 3,100
28/10/2025 3,600 0.1 (2.86%) 1,400 5.04 0 0 3,500 4,000 3,000
27/10/2025 3,600 0 (0%) 7,000 24.79 0 0 3,600 4,100 3,100
24/10/2025 3,600 -0.1 (-2.7%) 8,136 29.29 0 0 3,700 4,200 3,200
23/10/2025 3,700 0 (0%) 27,300 100.51 0 0 3,700 4,200 3,200
22/10/2025 3,700 0 (0%) 8,300 30.54 0 0 3,700 4,200 3,200
21/10/2025 3,700 0 (0%) 1,000 3.7 0 0 3,700 4,200 3,200
20/10/2025 3,700 0.1 (2.78%) 7,300 26.74 0 0 3,600 4,100 3,100
17/10/2025 3,600 0 (0%) 6,640 23.9 0 0 3,600 4,100 3,100
16/10/2025 3,600 -0.1 (-2.7%) 5,600 20.16 0 0 3,700 4,200 3,200
15/10/2025 3,700 0 (0%) 3,500 12.95 0 0 3,700 4,200 3,200
14/10/2025 3,700 -0.1 (-2.63%) 2,500 9.25 0 0 3,800 4,300 3,300
13/10/2025 3,800 0 (0%) 500 1.88 0 0 3,800 4,300 3,300
10/10/2025 3,800 0 (0%) 2,058 7.71 0 0 3,800 4,300 3,300
09/10/2025 3,800 0 (0%) 162 0.61 0 0 3,800 4,300 3,300
08/10/2025 3,800 0.1 (2.7%) 14,110 53.61 0 0 3,700 4,200 3,200
07/10/2025 3,700 0 (0%) 2,000 7.4 0 0 3,700 4,200 3,200
06/10/2025 3,700 -0.1 (-2.63%) 29,200 106.66 0 0 3,800 4,300 3,300
03/10/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
02/10/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
01/10/2025 3,800 0.1 (2.7%) 2,200 8.34 0 0 3,700 4,200 3,200
30/09/2025 3,800 0 (0%) 4,124 15.27 0 0 3,800 4,300 3,300
29/09/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
26/09/2025 3,800 0 (0%) 1,400 5.32 0 0 3,800 4,300 3,300
25/09/2025 3,800 0 (0%) 100 0.38 0 0 3,800 4,300 3,300
24/09/2025 3,800 -0.1 (-2.56%) 5,300 20.14 0 0 3,900 4,400 3,400
23/09/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
22/09/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
19/09/2025 3,800 0 (0%) 200 0.77 0 0 3,800 4,300 3,300
18/09/2025 3,800 0 (0%) 3,900 14.82 0 0 3,800 4,300 3,300
17/09/2025 3,800 0 (0%) 3,500 13.3 0 0 3,800 4,300 3,300
16/09/2025 3,800 0 (0%) 412 1.54 0 0 3,800 4,300 3,300
15/09/2025 3,800 0 (0%) 300 1.15 0 0 3,800 4,300 3,300

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