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 44,300 0 (0%) 1,900 84.17 0 0 44,300 50,900 37,700
12/03/2026 44,300 0 (0%) 3,500 155.05 0 0 44,300 50,900 37,700
11/03/2026 44,500 0.3 (0.68%) 3,400 150.55 0 0 44,200 50,800 37,600
10/03/2026 44,200 0 (0%) 1,600 70.72 0 0 44,200 50,800 37,600
09/03/2026 44,200 0 (0%) 0 0 0 0 44,200 50,800 37,600
06/03/2026 44,500 0.5 (1.14%) 4,700 207.95 0 0 44,000 50,600 37,400
05/03/2026 44,000 0 (0%) 2,200 96.8 0 0 44,000 50,600 37,400
04/03/2026 44,000 -1 (-2.22%) 4,600 202.4 0 0 45,000 51,700 38,300
03/03/2026 45,000 0 (0%) 3,900 175.5 0 0 45,000 51,700 38,300
02/03/2026 45,000 0 (0%) 2,500 112.5 0 0 45,000 51,700 38,300
27/02/2026 45,000 0 (0%) 4,500 202.5 0 0 45,000 51,700 38,300
26/02/2026 45,000 0.5 (1.12%) 4,200 189 0 0 44,500 51,100 37,900
25/02/2026 44,500 0 (0%) 4,000 178 0 0 44,500 51,100 37,900
24/02/2026 44,500 0.5 (1.14%) 3,300 146.85 0 0 44,000 50,600 37,400
23/02/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
13/02/2026 44,000 0 (0%) 3,500 154 0 0 44,000 50,600 37,400
12/02/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
11/02/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
10/02/2026 44,000 0 (0%) 3,900 171.6 0 0 44,000 50,600 37,400
09/02/2026 44,000 0 (0%) 2,900 127.6 0 0 44,000 50,600 37,400
06/02/2026 44,000 0 (0%) 2,900 127.6 0 0 44,000 50,600 37,400
05/02/2026 44,000 0 (0%) 2,500 110 0 0 44,000 50,600 37,400
04/02/2026 44,000 0 (0%) 5,000 220 0 0 44,000 50,600 37,400
03/02/2026 44,000 0 (0%) 1,300 57.2 0 0 44,000 50,600 37,400
02/02/2026 44,000 -0.3 (-0.68%) 1,900 83.6 0 0 44,300 50,900 37,700
30/01/2026 44,300 0 (0%) 3,300 146.19 0 0 44,300 50,900 37,700
29/01/2026 44,300 0 (0%) 4,300 190.49 0 0 44,300 50,900 37,700
28/01/2026 44,500 0.3 (0.68%) 4,500 199.41 0 0 44,200 50,800 37,600
27/01/2026 44,200 0 (0%) 1,900 83.98 0 0 44,200 50,800 37,600
26/01/2026 44,200 0 (0%) 0 0 0 0 44,200 50,800 37,600
23/01/2026 44,500 0.4 (0.91%) 3,000 132.54 0 0 44,100 50,700 37,500
22/01/2026 44,100 0 (0%) 3,500 154.35 0 0 44,100 50,700 37,500
21/01/2026 44,100 0 (0%) 4,300 189.63 0 0 44,100 50,700 37,500
20/01/2026 44,300 0.3 (0.68%) 4,500 198.33 0 0 44,000 50,600 37,400
19/01/2026 44,000 0.1 (0.23%) 6,500 285.69 0 0 43,900 50,400 37,400
16/01/2026 44,000 0 (0%) 4,800 210.89 0 0 44,000 50,600 37,400
15/01/2026 44,000 0.5 (1.15%) 1,700 74.8 0 0 43,500 50,000 37,000
14/01/2026 43,500 -0.5 (-1.14%) 3,400 147.9 0 0 44,000 50,600 37,400
13/01/2026 44,000 0.2 (0.46%) 4,500 198 0 0 43,800 50,300 37,300
12/01/2026 44,000 0.3 (0.69%) 5,700 249.75 0 0 43,700 50,200 37,200
09/01/2026 43,700 0 (0%) 3,700 161.69 0 0 43,700 50,200 37,200
08/01/2026 43,700 0 (0%) 3,400 148.58 0 0 43,700 50,200 37,200
07/01/2026 43,700 0 (0%) 3,900 170.43 0 0 43,700 50,200 37,200
06/01/2026 43,700 0 (0%) 4,100 179.17 0 0 43,700 50,200 37,200
05/01/2026 43,700 0 (0%) 3,300 144.21 0 0 43,700 50,200 37,200
31/12/2025 43,700 0 (0%) 0 0 0 0 43,700 50,200 37,200
30/12/2025 44,000 0.5 (1.15%) 4,500 196.45 0 0 43,500 50,000 37,000
29/12/2025 43,500 -0.2 (-0.46%) 4,800 208.8 0 0 43,700 50,200 37,200
26/12/2025 44,000 0.4 (0.92%) 5,000 218.56 0 0 43,600 50,100 37,100
25/12/2025 43,800 0.3 (0.69%) 3,600 156.93 0 0 43,500 50,000 37,000
24/12/2025 43,500 0.1 (0.23%) 1,700 73.95 0 0 43,400 49,900 36,900
23/12/2025 43,500 0.2 (0.46%) 4,600 199.6 0 0 43,300 49,700 36,900
22/12/2025 43,300 0 (0%) 2,900 125.57 0 0 43,300 49,700 36,900
19/12/2025 43,400 0.3 (0.7%) 4,800 207.6 0 0 43,100 49,500 36,700
18/12/2025 43,200 0.2 (0.47%) 5,200 224.02 0 0 43,000 49,400 36,600
17/12/2025 43,000 -0.1 (-0.23%) 3,200 137.6 0 0 43,100 49,500 36,700
16/12/2025 43,300 0.3 (0.7%) 4,200 181.11 0 0 43,000 49,400 36,600
15/12/2025 43,000 0 (0%) 3,400 146.2 0 0 43,000 49,400 36,600
12/12/2025 43,000 0.1 (0.23%) 5,400 232.2 0 0 42,900 49,300 36,500
11/12/2025 43,000 0.2 (0.47%) 5,400 231.66 0 0 42,800 49,200 36,400
10/12/2025 43,000 0 (0%) 7,500 321.15 0 0 43,000 49,400 36,600
09/12/2025 43,000 -0.5 (-1.15%) 3,600 154.8 0 0 43,500 50,000 37,000
08/12/2025 43,500 0.5 (1.16%) 4,100 178.35 0 0 43,000 49,400 36,600
05/12/2025 43,000 -0.5 (-1.15%) 4,200 180.6 0 0 43,500 50,000 37,000
04/12/2025 43,500 0.6 (1.4%) 5,500 239.25 0 0 42,900 49,300 36,500
03/12/2025 43,000 0.2 (0.47%) 4,000 171.64 0 0 42,800 49,200 36,400
02/12/2025 43,000 0.5 (1.18%) 5,000 213.85 0 0 42,500 48,800 36,200
01/12/2025 42,500 0 (0%) 5,500 233.75 0 0 42,500 48,800 36,200
28/11/2025 42,500 0 (0%) 3,700 157.25 0 0 42,500 48,800 36,200
27/11/2025 42,500 1 (2.41%) 2,100 89.25 0 0 41,500 47,700 35,300
26/11/2025 41,500 -0.7 (-1.66%) 2,300 95.45 0 0 42,200 48,500 35,900
25/11/2025 42,200 0 (0%) 2,200 92.84 0 0 42,200 48,500 35,900
24/11/2025 42,200 0.2 (0.48%) 2,600 109.72 0 0 42,000 48,300 35,700
21/11/2025 42,000 0 (0%) 400 16.8 0 0 42,000 48,300 35,700
20/11/2025 42,000 0.3 (0.72%) 2,100 88.2 0 0 41,700 47,900 35,500
19/11/2025 42,000 3 (7.69%) 6,000 250.25 0 0 39,000 44,800 33,200
18/11/2025 39,000 1 (2.63%) 2,500 97.5 0 0 38,000 43,700 32,300
17/11/2025 38,000 -4 (-9.52%) 2,100 79.8 0 0 42,000 48,300 35,700
14/11/2025 42,000 0.5 (1.2%) 2,200 92.4 0 0 41,500 47,700 35,300
13/11/2025 41,500 -0.5 (-1.19%) 4,400 182.6 0 0 42,000 48,300 35,700
12/11/2025 42,000 1 (2.44%) 2,300 96.6 0 0 41,000 47,100 34,900
11/11/2025 41,000 -1 (-2.38%) 600 24.6 0 0 42,000 48,300 35,700
10/11/2025 42,000 2 (5%) 100 4.2 0 0 40,000 46,000 34,000
07/11/2025 40,000 0 (0%) 400 16 0 0 40,000 46,000 34,000
06/11/2025 40,000 1 (2.56%) 2,900 116 0 0 39,000 44,800 33,200
05/11/2025 39,000 0 (0%) 2,500 97.5 0 0 39,000 44,800 33,200
04/11/2025 39,000 0.5 (1.3%) 1,700 66.3 0 0 38,500 44,200 32,800
03/11/2025 38,500 0.5 (1.32%) 2,400 92.4 0 0 38,000 43,700 32,300
31/10/2025 38,000 1 (2.7%) 2,400 91.2 0 0 37,000 42,500 31,500
30/10/2025 37,000 0 (0%) 2,900 107.3 0 0 37,000 42,500 31,500
29/10/2025 37,000 0 (0%) 2,900 107.3 0 0 37,000 42,500 31,500
28/10/2025 37,000 0 (0%) 5,400 199.8 0 0 37,000 42,500 31,500
27/10/2025 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
24/10/2025 37,000 0 (0%) 2,800 103.6 0 0 37,000 42,500 31,500
23/10/2025 37,000 0.2 (0.54%) 2,700 99.9 0 0 36,800 42,300 31,300
22/10/2025 36,800 0 (0%) 3,400 125.12 0 0 36,800 42,300 31,300
21/10/2025 36,800 0 (0%) 2,200 80.96 0 0 36,800 42,300 31,300
20/10/2025 36,800 0.3 (0.82%) 4,000 147.2 0 0 36,500 41,900 31,100
17/10/2025 36,500 0 (0%) 2,100 76.65 0 0 36,500 41,900 31,100
16/10/2025 36,500 -0.3 (-0.82%) 300 10.95 0 0 36,800 42,300 31,300
15/10/2025 36,800 0.3 (0.82%) 2,200 80.96 0 0 36,500 41,900 31,100
14/10/2025 36,500 0 (0%) 1,800 65.7 0 0 36,500 41,900 31,100
13/10/2025 36,500 0 (0%) 3,200 116.8 0 0 36,500 41,900 31,100
10/10/2025 36,500 0.5 (1.39%) 2,800 102.2 0 0 36,000 41,400 30,600
09/10/2025 36,000 0.5 (1.41%) 2,100 75.6 0 0 35,500 40,800 30,200
08/10/2025 35,500 0.5 (1.43%) 2,100 74.55 0 0 35,000 40,200 29,800
07/10/2025 35,000 0 (0%) 1,900 66.5 0 0 35,000 40,200 29,800
06/10/2025 35,000 0.5 (1.45%) 7,400 259 0 0 34,500 39,600 29,400
03/10/2025 34,500 0.5 (1.47%) 3,500 120.75 0 0 34,000 39,100 28,900
02/10/2025 34,000 0.5 (1.49%) 1,900 64.6 0 0 33,500 38,500 28,500
01/10/2025 33,500 0.5 (1.52%) 2,300 77.05 0 0 33,000 37,900 28,100
30/09/2025 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
29/09/2025 33,000 0 (0%) 2,100 69.3 0 0 33,000 37,900 28,100
26/09/2025 33,000 0 (0%) 2,100 69.3 0 0 33,000 37,900 28,100
25/09/2025 33,000 0 (0%) 1,100 36.3 0 0 33,000 37,900 28,100
24/09/2025 33,000 0.5 (1.54%) 1,300 42.9 0 0 32,500 37,300 27,700
23/09/2025 32,500 0 (0%) 1,100 35.75 0 0 32,500 37,300 27,700
22/09/2025 32,500 -2.8 (-7.93%) 1,700 55.25 0 0 35,300 40,500 30,100
19/09/2025 35,300 -0.7 (-1.94%) 2,500 88.25 0 0 36,000 41,400 30,600
18/09/2025 36,000 0.9 (2.56%) 2,800 100.8 0 0 35,100 40,300 29,900
17/09/2025 35,000 0 (0%) 7,700 270.6 0 0 35,000 40,200 29,800
16/09/2025 35,000 2 (6.06%) 100 3.5 0 0 33,000 37,900 28,100
15/09/2025 33,000 1.8 (5.77%) 1,200 39.6 0 0 31,200 35,800 26,600

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