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
27/03/2026 14,500 -0.2 (-1.36%) 142,000 1,996.81 0 0 14,700 15,700 13,700
26/03/2026 14,700 -0.2 (-1.34%) 6,000 88.63 0 0 14,900 15,900 13,900
25/03/2026 14,900 -0.1 (-0.67%) 15,200 225.08 0 0 15,000 16,050 13,950
24/03/2026 15,000 0.35 (2.39%) 4,700 69.88 0 0 14,650 15,650 13,650
23/03/2026 14,650 -0.15 (-1.01%) 33,300 490.79 0 0 14,800 15,800 13,800
20/03/2026 14,800 -0.4 (-2.63%) 20,800 309.86 0 0 15,200 16,250 14,150
19/03/2026 15,200 -0.05 (-0.33%) 21,900 322.68 0 0 15,250 16,300 14,200
18/03/2026 15,250 0.05 (0.33%) 15,000 228.75 0 0 15,200 16,250 14,150
17/03/2026 15,200 0.5 (3.4%) 5,100 76.81 0 0 14,700 15,700 13,700
16/03/2026 14,700 -0.45 (-2.97%) 41,600 617.23 0 0 15,150 16,200 14,100
13/03/2026 15,150 -0.1 (-0.66%) 11,600 171.56 0 0 15,250 16,300 14,200
12/03/2026 15,250 -0.05 (-0.33%) 24,300 354.88 0 0 15,300 16,350 14,250
11/03/2026 15,300 -0.05 (-0.33%) 3,800 57.59 30,000 447 15,350 16,400 14,300
10/03/2026 15,350 0.85 (5.86%) 3,300 48.33 40,000 594 14,500 15,500 13,500
09/03/2026 14,500 -0.8 (-5.23%) 126,800 1,820.62 0 0 15,300 16,350 14,250
06/03/2026 15,300 0.5 (3.38%) 56,100 830.33 0 0 14,800 15,800 13,800
05/03/2026 14,800 -0.3 (-1.99%) 8,300 124.48 0 0 15,100 16,150 14,050
04/03/2026 15,100 -0.15 (-0.98%) 18,100 273.43 0 0 15,250 16,300 14,200
03/03/2026 15,250 -0.2 (-1.29%) 14,900 226.97 0 0 15,450 16,500 14,400
02/03/2026 15,450 -0.05 (-0.32%) 11,300 170.44 0 0 15,500 16,550 14,450
27/02/2026 15,500 -0.05 (-0.32%) 30,200 468.14 0 0 15,550 16,600 14,500
26/02/2026 15,550 -0.2 (-1.27%) 72,700 1,135.65 0 0 15,750 16,850 14,650
25/02/2026 15,750 0 (0%) 21,200 329.88 0 0 15,750 16,850 14,650
24/02/2026 15,750 0.05 (0.32%) 13,500 219.46 0 0 15,700 16,750 14,650
23/02/2026 15,700 -0.25 (-1.57%) 37,200 584.09 0 0 15,950 17,050 14,850
13/02/2026 15,950 0.3 (1.92%) 11,900 186.02 0 0 15,650 16,700 14,600
12/02/2026 15,650 -0.05 (-0.32%) 6,400 100.69 0 0 15,700 16,750 14,650
11/02/2026 15,700 0.2 (1.29%) 10,500 164.9 0 0 15,500 16,550 14,450
10/02/2026 15,500 -0.35 (-2.21%) 17,900 279.59 0 0 15,850 16,950 14,750
09/02/2026 15,850 0.1 (0.63%) 11,800 185.78 0 0 15,750 16,850 14,650
06/02/2026 15,750 -0.15 (-0.94%) 9,700 153.43 0 0 15,900 17,000 14,800
05/02/2026 15,900 -0.2 (-1.24%) 13,200 210.98 0 0 16,100 17,200 15,000
04/02/2026 16,100 0 (0%) 30,700 489.57 0 0 16,100 17,200 15,000
03/02/2026 16,100 -0.5 (-3.01%) 18,300 295.08 0 0 16,600 17,750 15,450
02/02/2026 16,600 0.5 (3.11%) 21,200 342.62 0 0 16,100 17,200 15,000
30/01/2026 16,100 -0.3 (-1.83%) 14,300 232.13 0 0 16,400 17,500 15,300
29/01/2026 16,400 0.4 (2.5%) 21,800 352.61 0 0 16,000 17,100 14,900
28/01/2026 16,000 0.5 (3.23%) 35,200 553.19 0 0 15,500 16,550 14,450
27/01/2026 15,500 0 (0%) 5,500 85.2 0 0 15,500 16,550 14,450
26/01/2026 15,500 0.15 (0.98%) 35,600 551.44 0 0 15,350 16,400 14,300
23/01/2026 15,350 0.05 (0.33%) 23,100 356.39 0 0 15,300 16,350 14,250
22/01/2026 15,300 0.05 (0.33%) 13,800 212.02 0 0 15,250 16,300 14,200
21/01/2026 15,250 -0.45 (-2.87%) 18,900 291.5 0 0 15,700 16,750 14,650
20/01/2026 15,700 0.1 (0.64%) 7,100 110.7 0 0 15,600 16,650 14,550
19/01/2026 15,600 -0.05 (-0.32%) 13,100 204.11 0 0 15,650 16,700 14,600
16/01/2026 15,650 0.2 (1.29%) 31,700 491.83 0 0 15,450 16,500 14,400
15/01/2026 15,450 0.1 (0.65%) 11,600 178.93 0 0 15,350 16,400 14,300
14/01/2026 15,350 0.1 (0.66%) 7,300 112.17 0 0 15,250 16,300 14,200
13/01/2026 15,250 -0.15 (-0.97%) 25,300 390.44 0 0 15,400 16,450 14,350
12/01/2026 15,400 0.1 (0.65%) 9,200 139.52 0 0 15,300 16,350 14,250
09/01/2026 15,300 -0.05 (-0.33%) 10,200 156.52 0 0 15,350 16,400 14,300
08/01/2026 15,350 0.1 (0.66%) 23,000 350.94 0 0 15,250 16,300 14,200
07/01/2026 15,250 0 (0%) 25,300 384.65 0 0 15,250 16,300 14,200
06/01/2026 15,250 -0.2 (-1.29%) 5,300 80.68 0 0 15,450 16,500 14,400
05/01/2026 15,450 -0.1 (-0.64%) 3,400 52.45 0 0 15,550 16,600 14,500
31/12/2025 15,550 0.05 (0.32%) 5,000 76.89 0 0 15,500 16,550 14,450
30/12/2025 15,500 0.05 (0.32%) 15,300 237.86 0 0 15,450 16,500 14,400
29/12/2025 15,450 -0.05 (-0.32%) 7,500 116.27 0 0 15,500 16,550 14,450
26/12/2025 15,500 -0.25 (-1.59%) 11,000 167.88 0 0 15,750 16,850 14,650
25/12/2025 15,750 -0.15 (-0.94%) 22,800 351.92 0 0 15,900 17,000 14,800
24/12/2025 15,900 -0.1 (-0.63%) 9,500 149.41 0 0 16,000 17,100 14,900
23/12/2025 16,000 -0.1 (-0.62%) 28,600 456.36 98,000 1,577.8 16,100 17,200 15,000
22/12/2025 16,100 -0.65 (-3.88%) 18,800 304.43 0 0 16,750 17,900 15,600
19/12/2025 16,750 0 (0%) 7,700 127.58 0 0 16,750 17,900 15,600
18/12/2025 16,750 0 (0%) 12,500 206.4 0 0 16,750 17,900 15,600
17/12/2025 16,750 0 (0%) 0 0 0 0 16,750 17,900 15,600
16/12/2025 16,750 0 (0%) 9,600 160.5 0 0 16,750 17,900 15,600
15/12/2025 16,750 -0.1 (-0.59%) 4,200 67.81 0 0 16,850 18,000 15,700
12/12/2025 16,850 0 (0%) 5,400 89.18 0 0 16,850 18,000 15,700
11/12/2025 16,850 0.2 (1.2%) 1,800 29.96 0 0 16,650 17,800 15,500
10/12/2025 16,650 -0.15 (-0.89%) 14,100 236.84 0 0 16,800 17,950 15,650
09/12/2025 16,800 0.05 (0.3%) 2,400 39.79 0 0 16,750 17,900 15,600
08/12/2025 16,750 -0.05 (-0.3%) 2,600 43.01 0 0 16,800 17,950 15,650
05/12/2025 16,800 0 (0%) 10,500 175.87 0 0 16,800 17,950 15,650
04/12/2025 16,800 0.25 (1.51%) 22,000 366.5 0 0 16,550 17,700 15,400
03/12/2025 16,550 -0.05 (-0.3%) 3,900 64.73 0 0 16,600 17,750 15,450
02/12/2025 16,600 0 (0%) 9,300 154.04 0 0 16,600 17,750 15,450
01/12/2025 16,600 -0.3 (-1.78%) 10,500 174.03 0 0 16,900 18,050 15,750
28/11/2025 16,900 0 (0%) 10,800 182.52 0 0 16,900 18,050 15,750
27/11/2025 16,900 0.1 (0.6%) 9,800 164.3 0 0 16,800 17,950 15,650
26/11/2025 16,800 0.05 (0.3%) 2,100 35.26 0 0 16,750 17,900 15,600
25/11/2025 16,750 -0.1 (-0.59%) 2,300 38.36 0 0 16,850 18,000 15,700
24/11/2025 16,850 -0.1 (-0.59%) 4,900 81.98 0 0 16,950 18,100 15,800
21/11/2025 16,950 0.15 (0.89%) 18,900 315.05 0 0 16,800 17,950 15,650
20/11/2025 16,800 -0.15 (-0.88%) 14,500 244.85 0 0 16,950 18,100 15,800
19/11/2025 16,950 0 (0%) 28,400 481.35 0 0 16,950 18,100 15,800
18/11/2025 16,950 -0.05 (-0.29%) 19,700 329.65 0 0 17,000 18,150 15,850
17/11/2025 17,000 0.1 (0.59%) 20,100 337.59 0 0 16,900 18,050 15,750
14/11/2025 16,900 0 (0%) 10,200 171.71 0 0 16,900 18,050 15,750
13/11/2025 16,900 0 (0%) 10,100 168.63 0 0 16,900 18,050 15,750
12/11/2025 16,900 0 (0%) 40,300 667.7 0 0 16,900 18,050 15,750
11/11/2025 16,900 0 (0%) 6,300 105.43 0 0 16,900 18,050 15,750
10/11/2025 16,900 -0.1 (-0.59%) 7,100 118.41 0 0 17,000 18,150 15,850
07/11/2025 17,000 0.1 (0.59%) 18,000 302.91 0 0 16,900 18,050 15,750
06/11/2025 16,900 0.1 (0.6%) 27,300 459.04 0 0 16,800 17,950 15,650
05/11/2025 16,800 -0.2 (-1.18%) 15,400 262.96 0 0 17,000 18,150 15,850
04/11/2025 17,000 -0.45 (-2.58%) 10,100 171.87 0 0 17,450 18,650 16,250
03/11/2025 17,450 0.15 (0.87%) 11,900 205.09 0 0 17,300 18,500 16,100
31/10/2025 17,300 -0.35 (-1.98%) 35,100 607.82 0 0 17,650 18,850 16,450
30/10/2025 17,650 0.2 (1.15%) 32,800 573.19 0 0 17,450 18,650 16,250
29/10/2025 25,300 0.8 (3.27%) 83,600 2,093.08 0 0 24,500 26,200 22,800
28/10/2025 24,500 -0.1 (-0.41%) 38,700 950.66 0 0 24,600 26,300 22,900
27/10/2025 24,600 -0.15 (-0.61%) 22,100 551.16 0 0 24,750 26,450 23,050
24/10/2025 24,750 -0.2 (-0.8%) 25,200 619.01 0 0 24,950 26,650 23,250
23/10/2025 24,950 0.05 (0.2%) 32,400 798.74 0 0 24,900 26,600 23,200
22/10/2025 24,900 0 (0%) 8,400 208.95 0 0 24,900 26,600 23,200
21/10/2025 24,900 0.8 (3.32%) 34,900 850.43 0 0 24,100 25,750 22,450
20/10/2025 24,100 -1 (-3.98%) 19,700 488.64 0 0 25,100 26,850 23,350
17/10/2025 25,100 -0.1 (-0.4%) 9,700 243.11 0 0 25,200 26,950 23,450
16/10/2025 25,200 0.35 (1.41%) 28,100 707.3 0 0 24,850 26,550 23,150
15/10/2025 24,850 -0.15 (-0.6%) 14,900 370.91 0 0 25,000 26,750 23,250
14/10/2025 25,000 -0.05 (-0.2%) 30,500 763.24 0 0 25,050 26,800 23,300
13/10/2025 25,050 0 (0%) 29,800 745.54 0 0 25,050 26,800 23,300
10/10/2025 25,050 -0.05 (-0.2%) 16,500 413.31 0 0 25,100 26,850 23,350
09/10/2025 25,100 0 (0%) 19,500 487.79 0 0 25,100 26,850 23,350
08/10/2025 25,100 0.3 (1.21%) 16,300 405.93 0 0 24,800 26,500 23,100
07/10/2025 24,800 -0.25 (-1.%) 38,300 952.02 0 0 25,050 26,800 23,300
06/10/2025 25,050 0.25 (1.01%) 38,800 966.46 0 0 24,800 26,500 23,100
03/10/2025 24,800 -0.2 (-0.8%) 27,400 681.98 0 0 25,000 26,750 23,250
02/10/2025 25,000 -0.15 (-0.6%) 27,400 689.75 0 0 25,150 26,900 23,400
01/10/2025 25,150 -0.25 (-0.98%) 58,200 1,457.03 0 0 25,400 27,150 23,650
30/09/2025 25,400 0.1 (0.4%) 48,500 1,230.08 0 0 25,300 27,050 23,550
29/09/2025 25,300 -0.6 (-2.32%) 57,400 1,456.16 0 0 25,900 27,700 24,100

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
GIỮ NHỊP ĐIỀU CHỈNH, DÒNG TIỀN ĐANG TÌM CƠ HỘI Ở ĐÂU?| CHỨNG AND CHILL
Liên kết nhanh