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 43,800 0.5 (1.15%) 12,511 549.08 0 0 43,300 49,700 36,900
12/03/2026 43,300 0 (0%) 1 0.04 0 0 43,300 49,700 36,900
11/03/2026 42,400 0.3 (0.71%) 676 29.24 0 0 42,100 48,400 35,800
10/03/2026 42,100 0.2 (0.48%) 1,800 75.72 0 0 41,900 48,100 35,700
09/03/2026 41,500 -1.7 (-3.94%) 23,800 997.99 0 0 43,200 49,600 36,800
06/03/2026 43,000 -0.2 (-0.46%) 21,000 907.02 0 0 43,200 49,600 36,800
05/03/2026 43,200 -4 (-8.47%) 19,215 830.23 0 0 47,200 54,200 40,200
04/03/2026 44,300 -3.4 (-7.13%) 7,314 344.88 0 0 47,700 54,800 40,600
03/03/2026 47,700 0 (0%) 0 0 0 0 47,700 54,800 40,600
02/03/2026 48,000 2.3 (5.03%) 502 23.95 0 0 45,700 52,500 38,900
27/02/2026 45,900 0.2 (0.44%) 32,807 1,500.06 0 0 45,700 52,500 38,900
26/02/2026 45,800 0.2 (0.44%) 16,204 740.02 0 0 45,600 52,400 38,800
25/02/2026 45,600 2.2 (5.07%) 150 6.84 0 0 43,400 49,900 36,900
24/02/2026 43,400 0.4 (0.93%) 341 14.8 0 0 43,000 49,400 36,600
23/02/2026 43,400 0.5 (1.17%) 1,117 48.07 0 0 42,900 49,300 36,500
13/02/2026 42,900 0 (0%) 0 0 0 0 42,900 49,300 36,500
12/02/2026 42,900 0 (0%) 0 0 0 0 42,900 49,300 36,500
11/02/2026 42,800 0 (0%) 2,800 120.04 0 0 42,800 49,200 36,400
10/02/2026 42,800 -0.2 (-0.47%) 4,307 184.42 0 0 43,000 49,400 36,600
09/02/2026 42,800 0 (0%) 603 25.91 0 0 42,800 49,200 36,400
06/02/2026 42,800 -0.2 (-0.47%) 22,704 972.18 0 0 43,000 49,400 36,600
05/02/2026 42,900 -0.9 (-2.05%) 2,000 86.08 0 0 43,800 50,300 37,300
04/02/2026 43,300 0.1 (0.23%) 300 13.14 0 0 43,200 49,600 36,800
03/02/2026 43,200 0.2 (0.47%) 200 8.64 0 0 43,000 49,400 36,600
02/02/2026 43,000 0.2 (0.47%) 802 34.49 0 0 42,800 49,200 36,400
30/01/2026 43,000 0.2 (0.47%) 10,305 441.11 0 0 42,800 49,200 36,400
29/01/2026 42,800 0 (0%) 900 38.52 0 0 42,800 49,200 36,400
28/01/2026 42,800 0.7 (1.66%) 15,200 650.58 0 0 42,100 48,400 35,800
27/01/2026 42,800 0 (0%) 9,700 408.65 0 0 42,800 49,200 36,400
26/01/2026 42,800 0 (0%) 13,203 564.49 0 0 42,800 49,200 36,400
23/01/2026 42,800 0 (0%) 11,402 487.89 0 0 42,800 49,200 36,400
22/01/2026 42,800 -0.2 (-0.47%) 7,857 336.62 0 0 43,000 49,400 36,600
21/01/2026 43,900 1.1 (2.57%) 12,558 540.28 0 0 42,800 49,200 36,400
20/01/2026 43,000 0.1 (0.23%) 9,133 391.28 0 0 42,900 49,300 36,500
19/01/2026 44,500 -1.9 (-4.09%) 22,006 943.83 0 0 46,400 53,300 39,500
16/01/2026 46,000 4.3 (10.31%) 39,259 1,819.8 0 0 41,700 47,900 35,500
15/01/2026 43,300 2.6 (6.39%) 9,514 396.78 0 0 40,700 46,800 34,600
14/01/2026 40,600 -0.7 (-1.69%) 18,005 733.59 0 0 41,300 47,400 35,200
13/01/2026 42,300 2.4 (6.02%) 15,501 640.2 0 0 39,900 45,800 34,000
12/01/2026 40,300 0 (0%) 22,120 883.53 0 0 40,300 46,300 34,300
09/01/2026 39,900 0.6 (1.53%) 18,924 763.52 0 0 39,300 45,100 33,500
08/01/2026 39,000 -0.7 (-1.76%) 10,252 402.45 0 0 39,700 45,600 33,800
07/01/2026 40,000 1.4 (3.63%) 7,974 316.68 0 0 38,600 44,300 32,900
06/01/2026 38,500 -0.7 (-1.79%) 17,916 691.77 0 0 39,200 45,000 33,400
05/01/2026 39,100 -0.4 (-1.01%) 2,007 78.74 0 0 39,500 45,400 33,600
31/12/2025 40,000 -0.2 (-0.5%) 9,400 371.75 0 0 40,200 46,200 34,200
30/12/2025 40,000 -0.9 (-2.2%) 7,153 287.67 0 0 40,900 47,000 34,800
29/12/2025 40,500 0 (0%) 6,010 246.11 0 0 40,500 46,500 34,500
26/12/2025 40,700 -0.6 (-1.45%) 22,455 909.68 0 0 41,300 47,400 35,200
25/12/2025 40,800 -3.8 (-8.52%) 32,000 1,321.33 0 0 44,600 51,200 38,000
24/12/2025 42,800 0 (0%) 61,501 2,741. 0 0 42,800 49,200 36,400
23/12/2025 45,000 5.7 (14.5%) 38,446 1,645.59 40,581,700 1,394,581.78 39,300 45,100 33,500
22/12/2025 46,000 5.5 (13.58%) 444,708 17,465.14 0 0 40,500 46,500 34,500
19/12/2025 40,500 5.2 (14.73%) 102 4.13 6,000,000 180,600 35,300 40,500 30,100
18/12/2025 32,000 -3.7 (-10.36%) 183,800 6,485.2 0 0 35,700 41,000 30,400
17/12/2025 33,000 -5.3 (-13.84%) 150,001 5,359.24 0 0 38,300 44,000 32,600
16/12/2025 50,000 6.5 (14.94%) 96,701 3,705.83 0 0 43,500 50,000 37,000
15/12/2025 49,500 -0.5 (-1%) 56,701 2,468.85 0 0 50,000 57,500 42,500
12/12/2025 50,000 2.7 (5.71%) 5,209 260.52 0 0 47,300 54,300 40,300
11/12/2025 47,000 -8.1 (-14.7%) 6,009 284.02 0 0 55,100 63,300 46,900
10/12/2025 55,000 -9.7 (-14.99%) 2,407 132.57 0 0 64,700 74,400 55,000
09/12/2025 64,200 7.5 (13.23%) 331 20.52 0 0 56,700 65,200 48,200
08/12/2025 56,700 0 (0%) 100 5.67 0 0 56,700 65,200 48,200
05/12/2025 56,700 0.1 (0.18%) 2,000 113.39 0 0 56,600 65,000 48,200
04/12/2025 56,500 0.5 (0.89%) 800 45.24 0 0 56,000 64,400 47,600
03/12/2025 56,000 0 (0%) 200 11.2 0 0 56,000 64,400 47,600
02/12/2025 56,000 1 (1.82%) 600 33.58 0 0 55,000 63,200 46,800
01/12/2025 55,000 0.3 (0.55%) 531 29.18 0 0 54,700 62,900 46,500
28/11/2025 54,700 0.1 (0.18%) 207 11.31 0 0 54,600 62,700 46,500
27/11/2025 54,000 4 (8%) 4,300 234.82 0 0 50,000 57,500 42,500
26/11/2025 50,000 0 (0%) 0 0 286,000 16,445 50,000 57,500 42,500
25/11/2025 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
24/11/2025 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
21/11/2025 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
20/11/2025 50,000 0 (0%) 17 0.85 0 0 50,000 57,500 42,500
19/11/2025 50,000 4 (8.7%) 204 10.19 0 0 46,000 52,900 39,100
18/11/2025 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
17/11/2025 46,000 0 (0%) 1 0.05 0 0 46,000 52,900 39,100
14/11/2025 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
13/11/2025 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
12/11/2025 46,000 0 (0%) 9,308 428.18 0 0 46,000 52,900 39,100
11/11/2025 46,000 0 (0%) 1 0.05 0 0 46,000 52,900 39,100
10/11/2025 46,000 -3 (-6.12%) 3,200 147.24 0 0 49,000 56,300 41,700
07/11/2025 49,000 0 (0%) 0 0 0 0 49,000 56,300 41,700
06/11/2025 49,000 0 (0%) 0 0 0 0 49,000 56,300 41,700
05/11/2025 49,000 0 (0%) 0 0 0 0 49,000 56,300 41,700
04/11/2025 49,000 0 (0%) 0 0 0 0 49,000 56,300 41,700
03/11/2025 49,000 0 (0%) 10 0.5 0 0 49,000 56,300 41,700
31/10/2025 49,000 0 (0%) 1 0.05 0 0 49,000 56,300 41,700
30/10/2025 49,000 0 (0%) 0 0 0 0 49,000 56,300 41,700
29/10/2025 49,000 1 (2.08%) 700 34.3 0 0 48,000 55,200 40,800
28/10/2025 48,000 0 (0%) 0 0 0 0 48,000 55,200 40,800
27/10/2025 48,000 0 (0%) 0 0 0 0 48,000 55,200 40,800
24/10/2025 48,000 0 (0%) 0 0 385,200 15,793.2 48,000 55,200 40,800
23/10/2025 48,000 0 (0%) 10,405 499.44 0 0 48,000 55,200 40,800
22/10/2025 48,000 0 (0%) 900 43.2 0 0 48,000 55,200 40,800
21/10/2025 48,000 5.7 (13.48%) 700 33.6 0 0 42,300 48,600 36,000
20/10/2025 42,300 -5.9 (-12.24%) 102 4.31 0 0 48,200 55,400 41,000
17/10/2025 48,200 0 (0%) 0 0 0 0 48,200 55,400 41,000
16/10/2025 48,500 0.6 (1.25%) 2,141 103.28 0 0 47,900 55,000 40,800
15/10/2025 47,900 0 (0%) 5,829 278.98 0 0 47,900 55,000 40,800
14/10/2025 48,000 2 (4.35%) 1,700 81.4 0 0 46,000 52,900 39,100
13/10/2025 46,000 -0.1 (-0.22%) 900 41.4 0 0 46,100 53,000 39,200
10/10/2025 46,100 -3.2 (-6.49%) 100 4.61 0 0 49,300 56,600 42,000
09/10/2025 46,600 -7 (-13.06%) 2,500 123.27 0 0 53,600 61,600 45,600
08/10/2025 53,800 5.8 (12.08%) 900 48.2 2,047,690 98,289.12 48,000 55,200 40,800
07/10/2025 48,000 0 (0%) 0 0 0 0 48,000 55,200 40,800
06/10/2025 48,000 0 (0%) 32 1.38 0 0 48,000 55,200 40,800
03/10/2025 48,000 0 (0%) 0 0 0 0 48,000 55,200 40,800
02/10/2025 48,000 0.9 (1.91%) 2,000 96 0 0 47,100 54,100 40,100
01/10/2025 47,100 0 (0%) 43 2.03 0 0 47,100 54,100 40,100
30/09/2025 48,000 0 (0%) 1,600 75.32 340,000 13,940 48,000 55,200 40,800
29/09/2025 48,000 4.5 (10.34%) 1,400 67.2 0 0 43,500 50,000 37,000
26/09/2025 44,000 -4.5 (-9.28%) 100 4.4 0 0 48,500 55,700 41,300
25/09/2025 48,500 1 (2.11%) 1,272 61.69 0 0 47,500 54,600 40,400
24/09/2025 47,500 0 (0%) 0 0 0 0 47,500 54,600 40,400
23/09/2025 47,500 0.5 (1.06%) 9,801 465.43 0 0 47,000 54,000 40,000
22/09/2025 47,300 0 (0%) 1,901 89.44 0 0 47,300 54,300 40,300
19/09/2025 47,300 -0.2 (-0.42%) 1,704 80.65 0 0 47,500 54,600 40,400
18/09/2025 47,400 -0.4 (-0.84%) 902 42.87 0 0 47,800 54,900 40,700
17/09/2025 48,000 0 (0%) 3,303 158.04 0 0 48,000 55,200 40,800
16/09/2025 48,000 0 (0%) 700 33.6 0 0 48,000 55,200 40,800
15/09/2025 48,000 0 (0%) 1,200 57.6 0 0 48,000 55,200 40,800

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