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 2,000 0 (0%) 249,771 522.02 0 0 2,000 2,200 1,800
12/03/2026 2,000 0.1 (5.26%) 606,010 1,212.02 0 0 1,900 2,000 1,800
11/03/2026 1,900 0.1 (5.56%) 243,437 461.02 0 0 1,800 1,900 1,700
10/03/2026 1,800 0 (0%) 241,638 436.31 0 0 1,800 1,900 1,700
09/03/2026 1,800 -0.1 (-5.26%) 442,503 804.28 0 0 1,900 2,000 1,800
06/03/2026 1,900 -0.1 (-5%) 79,700 152.07 0 0 2,000 2,200 1,800
05/03/2026 2,000 0 (0%) 205,601 411.24 0 0 2,000 2,200 1,800
04/03/2026 2,000 -0.1 (-4.76%) 611,339 1,234.88 0 0 2,100 2,300 1,900
03/03/2026 2,100 0 (0%) 169,747 352.03 0 0 2,100 2,300 1,900
02/03/2026 2,100 -0.1 (-4.55%) 152,489 321. 0 0 2,200 2,400 2,000
27/02/2026 2,200 0 (0%) 40,902 90.02 0 0 2,200 2,400 2,000
26/02/2026 2,200 0 (0%) 95,800 214.87 0 0 2,200 2,400 2,000
25/02/2026 2,200 -0.1 (-4.35%) 154,120 339.14 0 0 2,300 2,500 2,100
24/02/2026 2,300 0 (0%) 188,469 422.77 0 0 2,300 2,500 2,100
23/02/2026 2,300 0.1 (4.55%) 62,446 137.79 0 0 2,200 2,400 2,000
13/02/2026 2,200 0 (0%) 156,480 344.83 0 0 2,200 2,400 2,000
12/02/2026 2,200 0 (0%) 50,163 110.78 0 0 2,200 2,400 2,000
11/02/2026 2,200 0 (0%) 181,540 399.43 0 0 2,200 2,400 2,000
10/02/2026 2,200 0 (0%) 126,147 279.16 0 0 2,200 2,400 2,000
09/02/2026 2,200 0 (0%) 119,248 264.4 0 0 2,200 2,400 2,000
06/02/2026 2,200 -0.1 (-4.35%) 91,286 204.27 0 0 2,300 2,500 2,100
05/02/2026 2,300 0 (0%) 231,221 531.04 0 0 2,300 2,500 2,100
04/02/2026 2,300 0.1 (4.55%) 244,128 561.14 0 0 2,200 2,400 2,000
03/02/2026 2,200 -0.1 (-4.35%) 309,300 687.73 0 0 2,300 2,500 2,100
02/02/2026 2,300 0 (0%) 392,380 889.17 0 0 2,300 2,500 2,100
30/01/2026 2,300 0.1 (4.55%) 478,409 1,129.4 0 0 2,200 2,400 2,000
29/01/2026 2,200 -0.1 (-4.35%) 150,642 339.82 0 0 2,300 2,500 2,100
28/01/2026 2,300 0 (0%) 99,371 228.48 0 0 2,300 2,500 2,100
27/01/2026 2,300 0 (0%) 20,002 46. 0 0 2,300 2,500 2,100
26/01/2026 2,300 -0.1 (-4.17%) 329,556 760.29 0 0 2,400 2,600 2,200
23/01/2026 2,400 -0.1 (-4%) 219,000 531.91 0 0 2,500 2,700 2,300
22/01/2026 2,500 0 (0%) 103,411 258.68 0 0 2,500 2,700 2,300
21/01/2026 2,500 0 (0%) 195,978 490.38 0 0 2,500 2,700 2,300
20/01/2026 2,500 -0.1 (-3.85%) 42,700 109.08 0 0 2,600 2,800 2,400
19/01/2026 2,600 0 (0%) 118,505 308.17 0 0 2,600 2,800 2,400
16/01/2026 2,600 -0.1 (-3.7%) 483,117 1,258.41 0 0 2,700 2,900 2,500
15/01/2026 2,700 -0.1 (-3.57%) 321,900 868.27 0 0 2,800 3,000 2,600
14/01/2026 2,800 0.1 (3.7%) 51,408 140.84 0 0 2,700 2,900 2,500
13/01/2026 2,700 0 (0%) 55,904 150.95 0 0 2,700 2,900 2,500
12/01/2026 2,700 0 (0%) 122,226 328.78 0 0 2,700 2,900 2,500
09/01/2026 2,700 0 (0%) 39,915 107.97 0 0 2,700 2,900 2,500
08/01/2026 2,700 -0.1 (-3.57%) 22,575 61.27 0 0 2,800 3,000 2,600
07/01/2026 2,800 0 (0%) 54,972 153.4 0 0 2,800 3,000 2,600
06/01/2026 2,800 0 (0%) 331,251 925.73 0 0 2,800 3,000 2,600
05/01/2026 2,800 -0.1 (-3.45%) 36,072 103.11 0 0 2,900 3,100 2,700
31/12/2025 2,900 0.1 (3.57%) 284,464 808.45 0 0 2,800 3,000 2,600
30/12/2025 2,800 0.1 (3.7%) 187,341 525.37 0 0 2,700 2,900 2,500
29/12/2025 2,700 0 (0%) 36,360 101.39 0 0 2,700 2,900 2,500
26/12/2025 2,700 -0.1 (-3.57%) 10,003 27.76 0 0 2,800 3,000 2,600
25/12/2025 2,800 0 (0%) 142,800 393.77 0 0 2,800 3,000 2,600
24/12/2025 2,800 0 (0%) 94,372 255.83 0 0 2,800 3,000 2,600
23/12/2025 2,800 0.1 (3.7%) 3,020 8.23 0 0 2,700 2,900 2,500
22/12/2025 2,700 0 (0%) 11,501 31.12 0 0 2,700 2,900 2,500
19/12/2025 2,700 0 (0%) 34,603 93.47 0 0 2,700 2,900 2,500
18/12/2025 2,700 0 (0%) 30,800 83.16 0 0 2,700 2,900 2,500
17/12/2025 2,700 0 (0%) 14,800 39.98 0 0 2,700 2,900 2,500
16/12/2025 2,700 -0.1 (-3.57%) 56,610 152.87 0 0 2,800 3,000 2,600
15/12/2025 2,800 0 (0%) 247,904 669.49 0 0 2,800 3,000 2,600
12/12/2025 2,800 0 (0%) 24,701 67.34 0 0 2,800 3,000 2,600
11/12/2025 2,800 0 (0%) 21,316 59.71 0 0 2,800 3,000 2,600
10/12/2025 2,800 0 (0%) 82,201 230.18 0 0 2,800 3,000 2,600
09/12/2025 2,800 -0.1 (-3.45%) 83,100 232.74 0 0 2,900 3,100 2,700
08/12/2025 2,900 0 (0%) 105,000 294.64 0 0 2,900 3,100 2,700
05/12/2025 2,900 0.1 (3.57%) 58,138 167. 0 0 2,800 3,000 2,600
04/12/2025 2,800 -0.1 (-3.45%) 46,500 130.41 0 0 2,900 3,100 2,700
03/12/2025 2,900 0.1 (3.57%) 66,432 186.29 0 0 2,800 3,000 2,600
02/12/2025 2,800 -0.1 (-3.45%) 103,200 288.82 0 0 2,900 3,100 2,700
01/12/2025 2,900 0.1 (3.57%) 28,000 78.56 0 0 2,800 3,000 2,600
28/11/2025 2,800 0 (0%) 52,100 145.53 0 0 2,800 3,000 2,600
27/11/2025 2,800 0 (0%) 37,100 103.89 0 0 2,800 3,000 2,600
26/11/2025 2,800 0 (0%) 32,921 93.95 0 0 2,800 3,000 2,600
25/11/2025 2,800 0 (0%) 58,701 164.36 0 0 2,800 3,000 2,600
24/11/2025 2,800 -0.1 (-3.45%) 115,904 322.86 0 0 2,900 3,100 2,700
21/11/2025 2,900 0 (0%) 177,408 496.86 0 0 2,900 3,100 2,700
20/11/2025 2,900 0 (0%) 73,300 206.37 0 0 2,900 3,100 2,700
19/11/2025 2,900 0.1 (3.57%) 53,603 150.15 0 0 2,800 3,000 2,600
18/11/2025 2,800 0 (0%) 127,050 355.83 0 0 2,800 3,000 2,600
17/11/2025 2,800 0.1 (3.7%) 115,901 322.24 0 0 2,700 2,900 2,500
14/11/2025 2,700 -0.1 (-3.57%) 29,300 79.65 0 0 2,800 3,000 2,600
13/11/2025 2,800 0 (0%) 35,212 98.61 0 0 2,800 3,000 2,600
12/11/2025 2,800 -0.1 (-3.45%) 289,214 796.75 0 0 2,900 3,100 2,700
11/11/2025 2,900 0.1 (3.57%) 72,151 202.14 0 0 2,800 3,000 2,600
10/11/2025 2,800 0 (0%) 74,402 208.45 0 0 2,800 3,000 2,600
07/11/2025 2,800 -0.1 (-3.45%) 202,010 565.92 0 0 2,900 3,100 2,700
06/11/2025 2,900 0 (0%) 46,914 132.15 0 0 2,900 3,100 2,700
05/11/2025 2,900 -0.1 (-3.33%) 35,489 102.75 0 0 3,000 3,300 2,700
04/11/2025 3,000 0 (0%) 125,203 364.53 0 0 3,000 3,300 2,700
03/11/2025 3,000 0.1 (3.45%) 295,469 886.54 0 0 2,900 3,100 2,700
31/10/2025 2,900 0.1 (3.57%) 586,801 1,729.42 0 0 2,800 3,000 2,600
30/10/2025 2,800 -0.1 (-3.45%) 41,900 118.23 0 0 2,900 3,100 2,700
29/10/2025 2,900 0.1 (3.57%) 141,720 396.83 0 0 2,800 3,000 2,600
28/10/2025 2,800 0 (0%) 152,100 424.77 0 0 2,800 3,000 2,600
27/10/2025 2,800 -0.1 (-3.45%) 249,400 698.79 0 0 2,900 3,100 2,700
24/10/2025 2,900 0 (0%) 82,700 235.45 0 0 2,900 3,100 2,700
23/10/2025 2,900 0 (0%) 90,621 262.82 0 0 2,900 3,100 2,700
22/10/2025 2,900 0 (0%) 64,100 185.59 50,000 135 2,900 3,100 2,700
21/10/2025 2,900 -0.1 (-3.33%) 103,535 301.45 0 0 3,000 3,300 2,700
20/10/2025 3,000 0.2 (7.14%) 525,108 1,550.69 0 0 2,800 3,000 2,600
17/10/2025 2,800 -0.1 (-3.45%) 97,722 275.02 0 0 2,900 3,100 2,700
16/10/2025 2,900 0 (0%) 96,500 278.77 0 0 2,900 3,100 2,700
15/10/2025 2,900 -0.1 (-3.33%) 133,100 386.36 0 0 3,000 3,300 2,700
14/10/2025 3,000 0 (0%) 139,112 412.66 0 0 3,000 3,300 2,700
13/10/2025 3,000 -0.1 (-3.23%) 141,155 423.31 0 0 3,100 3,400 2,800
10/10/2025 3,100 0 (0%) 122,022 377.53 0 0 3,100 3,400 2,800
09/10/2025 3,100 -0.1 (-3.13%) 130,900 403.97 0 0 3,200 3,500 2,900
08/10/2025 3,200 0 (0%) 257,800 801.26 0 0 3,200 3,500 2,900
07/10/2025 3,200 -0.1 (-3.03%) 146,300 470.41 0 0 3,300 3,600 3,000
06/10/2025 3,300 0.2 (6.45%) 219,700 701.86 0 0 3,100 3,400 2,800
03/10/2025 3,100 0 (0%) 117,615 364.62 0 0 3,100 3,400 2,800
02/10/2025 3,100 0 (0%) 71,200 224.03 0 0 3,100 3,400 2,800
01/10/2025 3,100 -0.1 (-3.13%) 231,221 720.66 0 0 3,200 3,500 2,900
30/09/2025 3,200 -0.1 (-3.03%) 337,763 1,085.14 0 0 3,300 3,600 3,000
29/09/2025 3,300 0 (0%) 53,929 181.85 0 0 3,300 3,600 3,000
26/09/2025 3,300 0 (0%) 132,727 447.3 0 0 3,300 3,600 3,000
25/09/2025 3,300 0 (0%) 507,400 1,703.75 0 0 3,300 3,600 3,000
24/09/2025 3,300 -0.1 (-2.94%) 121,420 395.17 0 0 3,400 3,700 3,100
23/09/2025 3,400 0 (0%) 96,397 316.91 0 0 3,400 3,700 3,100
22/09/2025 3,400 0 (0%) 416,725 1,383.82 0 0 3,400 3,700 3,100
19/09/2025 3,400 -0.1 (-2.86%) 62,441 214.67 0 0 3,500 3,800 3,200
18/09/2025 3,500 0 (0%) 151,472 531.23 0 0 3,500 3,800 3,200
17/09/2025 3,500 -0.1 (-2.78%) 125,558 440.71 0 0 3,600 3,900 3,300
16/09/2025 3,600 0 (0%) 164,999 592.93 0 0 3,600 3,900 3,300
15/09/2025 3,600 0 (0%) 455,109 1,593.24 0 0 3,600 3,900 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