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 8,600 0.08 (0.94%) 56,500 480.58 0 0 8,520 9,110 7,930
12/03/2026 8,520 -0.24 (-2.74%) 30,400 260.01 0 0 8,760 9,370 8,150
11/03/2026 8,760 0.47 (5.67%) 136,600 1,191.05 0 0 8,290 8,870 7,710
10/03/2026 8,290 0.1 (1.22%) 39,800 326.66 0 0 8,190 8,760 7,620
09/03/2026 8,190 -0.61 (-6.93%) 385,000 3,153.33 0 0 8,800 9,410 8,190
06/03/2026 8,800 -0.19 (-2.11%) 60,500 531.17 0 0 8,990 9,610 8,370
05/03/2026 8,990 0.14 (1.58%) 50,000 452.47 0 0 8,850 9,460 8,240
04/03/2026 8,850 -0.04 (-0.45%) 217,200 1,893.47 0 0 8,890 9,510 8,270
03/03/2026 8,890 0.09 (1.02%) 83,800 738.43 0 0 8,800 9,410 8,190
02/03/2026 8,800 -0.4 (-4.35%) 56,100 498.24 0 0 9,200 9,840 8,560
27/02/2026 9,200 0.29 (3.25%) 110,100 987.39 0 0 8,910 9,530 8,290
26/02/2026 8,910 -0.07 (-0.78%) 55,500 495.7 0 0 8,980 9,600 8,360
25/02/2026 8,980 -0.01 (-0.11%) 106,900 959.66 0 0 8,990 9,610 8,370
24/02/2026 8,990 0.01 (0.11%) 91,100 817.55 0 0 8,980 9,600 8,360
23/02/2026 8,980 0.13 (1.47%) 78,400 696.32 0 0 8,850 9,460 8,240
13/02/2026 8,850 0.01 (0.11%) 11,400 99.84 0 0 8,840 9,450 8,230
12/02/2026 8,840 0.03 (0.34%) 89,300 786.64 0 0 8,810 9,420 8,200
11/02/2026 8,810 0.01 (0.11%) 41,000 359.09 0 0 8,800 9,410 8,190
10/02/2026 8,800 -0.08 (-0.9%) 50,300 435. 0 0 8,880 9,500 8,260
09/02/2026 8,880 -0.02 (-0.22%) 158,100 1,393.78 0 0 8,900 9,520 8,280
06/02/2026 8,900 -0.09 (-1.%) 43,200 386.7 0 0 8,990 9,610 8,370
05/02/2026 8,990 -0.01 (-0.11%) 79,700 716.51 0 0 9,000 9,630 8,370
04/02/2026 9,000 0 (0%) 73,800 666.52 0 0 9,000 9,630 8,370
03/02/2026 9,000 -0.1 (-1.1%) 50,300 454.29 0 0 9,100 9,730 8,470
02/02/2026 9,100 -0.05 (-0.55%) 36,400 329.72 0 0 9,150 9,790 8,510
30/01/2026 9,150 0.18 (2.01%) 171,500 1,548.7 0 0 8,970 9,590 8,350
29/01/2026 8,970 -0.08 (-0.88%) 56,700 509.55 0 0 9,050 9,680 8,420
28/01/2026 9,050 0.05 (0.56%) 64,100 576.98 0 0 9,000 9,630 8,370
27/01/2026 9,000 0.01 (0.11%) 34,100 307.13 0 0 8,990 9,610 8,370
26/01/2026 8,990 -0.16 (-1.75%) 74,100 667.99 0 0 9,150 9,790 8,510
23/01/2026 9,150 0.05 (0.55%) 92,400 845.17 3,700,000 34,410 9,100 9,730 8,470
22/01/2026 9,100 0.11 (1.22%) 100,400 916.59 0 0 8,990 9,610 8,370
21/01/2026 8,990 -0.11 (-1.21%) 206,700 1,871.5 0 0 9,100 9,730 8,470
20/01/2026 9,100 -0.2 (-2.15%) 173,500 1,589.24 0 0 9,300 9,950 8,650
19/01/2026 9,300 -0.1 (-1.06%) 439,600 4,012.19 0 0 9,400 10,050 8,750
16/01/2026 9,400 -0.05 (-0.53%) 115,700 1,091.27 0 0 9,450 10,100 8,790
15/01/2026 9,450 -0.18 (-1.87%) 114,800 1,091.32 0 0 9,630 10,300 8,960
14/01/2026 9,630 -0.07 (-0.72%) 244,300 2,365.59 62,200 603.34 9,700 10,350 9,030
13/01/2026 9,700 0.06 (0.62%) 184,900 1,789.99 0 0 9,640 10,300 8,970
12/01/2026 9,640 0.34 (3.66%) 406,100 3,877.69 0 0 9,300 9,950 8,650
09/01/2026 9,300 -0.19 (-2.%) 135,000 1,263.58 0 0 9,490 10,150 8,830
08/01/2026 9,490 -0.01 (-0.11%) 152,300 1,434.95 0 0 9,500 10,150 8,840
07/01/2026 9,500 0.13 (1.39%) 58,300 546.97 0 0 9,370 10,000 8,720
06/01/2026 9,370 -0.05 (-0.53%) 118,900 1,109.39 0 0 9,420 10,050 8,770
05/01/2026 9,420 -0.37 (-3.78%) 43,900 420.72 0 0 9,790 10,450 9,110
31/12/2025 9,790 0.52 (5.61%) 617,100 5,817.47 0 0 9,270 9,910 8,630
30/12/2025 9,270 -0.06 (-0.64%) 115,500 1,071.25 0 0 9,330 9,980 8,680
29/12/2025 9,330 0.13 (1.41%) 458,000 4,251.12 0 0 9,200 9,840 8,560
26/12/2025 9,200 -0.05 (-0.54%) 144,400 1,323.68 0 0 9,250 9,890 8,610
25/12/2025 9,250 -0.1 (-1.07%) 225,300 2,091.39 0 0 9,350 10,000 8,700
24/12/2025 9,350 0.08 (0.86%) 104,700 984.33 0 0 9,270 9,910 8,630
23/12/2025 9,270 -0.13 (-1.38%) 210,300 1,970.6 0 0 9,400 10,050 8,750
22/12/2025 9,400 0 (0%) 106,700 996.3 0 0 9,400 10,050 8,750
19/12/2025 9,400 0.1 (1.08%) 70,100 655.88 62,200 578.46 9,300 9,950 8,650
18/12/2025 9,300 -0.01 (-0.11%) 156,300 1,455.73 0 0 9,310 9,960 8,660
17/12/2025 9,310 -0.15 (-1.59%) 100,900 944.94 0 0 9,460 10,100 8,800
16/12/2025 9,460 0.17 (1.83%) 209,000 1,933.53 500,000 4,950 9,290 9,940 8,640
15/12/2025 9,290 -0.04 (-0.43%) 357,700 3,317.06 1,700,000 16,830 9,330 9,980 8,680
12/12/2025 9,330 -0.29 (-3.01%) 215,700 2,056.37 0 0 9,620 10,250 8,950
11/12/2025 9,620 0 (0%) 63,700 613.57 2,200,000 19,800 9,620 10,250 8,950
10/12/2025 9,620 0.02 (0.21%) 180,000 1,735.72 0 0 9,600 10,250 8,930
09/12/2025 9,600 -0.3 (-3.03%) 239,800 2,334.41 0 0 9,900 10,550 9,210
08/12/2025 9,900 -0.05 (-0.5%) 100,800 1,000.64 0 0 9,950 10,600 9,260
05/12/2025 9,950 -0.05 (-0.5%) 133,300 1,331.76 0 0 10,000 10,700 9,300
04/12/2025 10,000 0 (0%) 235,900 2,362.6 0 0 10,000 10,700 9,300
03/12/2025 10,000 0.04 (0.4%) 183,800 1,831.48 0 0 9,960 10,650 9,270
02/12/2025 9,960 -0.01 (-0.1%) 127,000 1,263.36 0 0 9,970 10,650 9,280
01/12/2025 9,970 0.01 (0.1%) 412,000 4,105.52 0 0 9,960 10,650 9,270
28/11/2025 9,960 -0.03 (-0.3%) 182,700 1,820.84 0 0 9,990 10,650 9,300
27/11/2025 9,990 0.02 (0.2%) 126,400 1,259.23 0 0 9,970 10,650 9,280
26/11/2025 9,970 0.09 (0.91%) 126,400 1,261.61 0 0 9,880 10,550 9,190
25/11/2025 9,880 -0.12 (-1.2%) 239,900 2,384.88 0 0 10,000 10,700 9,300
24/11/2025 10,000 -0.05 (-0.5%) 94,300 944.95 0 0 10,050 10,750 9,350
21/11/2025 10,050 -0.05 (-0.5%) 67,000 669.43 0 0 10,100 10,800 9,400
20/11/2025 10,100 0 (0%) 123,600 1,241.88 0 0 10,100 10,800 9,400
19/11/2025 10,100 0 (0%) 162,200 1,635.01 0 0 10,100 10,800 9,400
18/11/2025 10,100 -0.05 (-0.49%) 263,000 2,667.2 0 0 10,150 10,850 9,440
17/11/2025 10,150 0.1 (1.%) 174,500 1,768.82 0 0 10,050 10,750 9,350
14/11/2025 10,050 -0.1 (-0.99%) 246,600 2,500.52 0 0 10,150 10,850 9,440
13/11/2025 10,150 0.05 (0.5%) 181,400 1,839.59 0 0 10,100 10,800 9,400
12/11/2025 10,100 0 (0%) 292,800 2,966.69 0 0 10,100 10,800 9,400
11/11/2025 10,100 0 (0%) 293,300 2,961 3,524,000 33,478 10,100 10,800 9,400
10/11/2025 10,100 0 (0%) 199,000 2,001.56 0 0 10,100 10,800 9,400
07/11/2025 10,100 -0.05 (-0.49%) 224,300 2,255.73 0 0 10,150 10,850 9,440
06/11/2025 10,150 -0.1 (-0.98%) 138,700 1,404.72 0 0 10,250 10,950 9,540
05/11/2025 10,250 -0.1 (-0.97%) 159,500 1,630.17 0 0 10,350 11,050 9,630
04/11/2025 10,350 0.35 (3.5%) 786,200 7,777.34 0 0 10,000 10,700 9,300
03/11/2025 10,000 -0.35 (-3.38%) 194,400 1,961.66 0 0 10,350 11,050 9,630
31/10/2025 10,350 0.15 (1.47%) 228,000 2,334.16 0 0 10,200 10,900 9,490
30/10/2025 10,200 -0.15 (-1.45%) 249,800 2,547.99 0 0 10,350 11,050 9,630
29/10/2025 10,350 0.05 (0.49%) 266,100 2,743.96 0 0 10,300 11,000 9,580
28/10/2025 10,300 0.3 (3%) 176,000 1,769.59 0 0 10,000 10,700 9,300
27/10/2025 10,000 -0.2 (-1.96%) 415,500 4,188.22 0 0 10,200 10,900 9,490
24/10/2025 10,200 0 (0%) 332,700 3,374.71 0 0 10,200 10,900 9,490
23/10/2025 10,200 -0.05 (-0.49%) 225,600 2,317.1 0 0 10,250 10,950 9,540
22/10/2025 10,250 -0.2 (-1.91%) 209,100 2,149.69 0 0 10,450 11,150 9,720
21/10/2025 10,450 0.45 (4.5%) 689,800 7,081.72 0 0 10,000 10,700 9,300
20/10/2025 10,000 -0.75 (-6.98%) 898,400 9,683.83 0 0 10,750 11,500 10,000
17/10/2025 10,750 -0.3 (-2.71%) 618,400 6,786.72 47,200 556.96 11,050 11,800 10,300
16/10/2025 11,050 -0.2 (-1.78%) 359,400 4,035.54 0 0 11,250 12,000 10,500
15/10/2025 11,250 0 (0%) 237,500 2,689.72 0 0 11,250 12,000 10,500
14/10/2025 11,250 -0.1 (-0.88%) 638,000 7,265.79 0 0 11,350 12,100 10,600
13/10/2025 11,350 -0.35 (-2.99%) 678,800 7,755.15 0 0 11,700 12,500 10,900
10/10/2025 11,700 -0.15 (-1.27%) 577,600 6,797.16 0 0 11,850 12,650 11,050
09/10/2025 11,850 -0.3 (-2.47%) 865,200 10,260.49 0 0 12,150 13,000 11,300
08/10/2025 12,150 0.2 (1.67%) 707,600 8,557.03 0 0 11,950 12,750 11,150
07/10/2025 11,950 -0.35 (-2.85%) 706,200 8,545.78 0 0 12,300 13,150 11,450
06/10/2025 12,300 0.8 (6.96%) 946,100 11,454.26 0 0 11,500 12,300 10,700
03/10/2025 11,500 -0.6 (-4.96%) 799,100 9,337.92 782,462 8,841.82 12,100 12,900 11,300
02/10/2025 12,100 0.1 (0.83%) 1,244,400 15,230.62 0 0 12,000 12,800 11,200
01/10/2025 12,000 0.75 (6.67%) 1,365,000 16,079.73 0 0 11,250 12,000 10,500
30/09/2025 11,250 0.5 (4.65%) 1,121,300 12,443.3 0 0 10,750 11,500 10,000
29/09/2025 10,750 -0.1 (-0.92%) 182,200 1,964.8 0 0 10,850 11,600 10,100
26/09/2025 10,850 -0.15 (-1.36%) 299,200 3,277.06 0 0 11,000 11,750 10,250
25/09/2025 11,000 -0.2 (-1.79%) 428,600 4,732.09 0 0 11,200 11,950 10,450
24/09/2025 11,200 0.55 (5.16%) 428,800 4,615.29 0 0 10,650 11,350 9,910
23/09/2025 10,650 0 (0%) 433,400 4,639.18 0 0 10,650 11,350 9,910
22/09/2025 10,650 -0.5 (-4.48%) 753,800 8,142.12 0 0 11,150 11,900 10,400
19/09/2025 11,150 0.05 (0.45%) 341,200 3,777.11 0 0 11,100 11,850 10,350
18/09/2025 11,100 0.05 (0.45%) 678,400 7,427.06 0 0 11,050 11,800 10,300
17/09/2025 11,050 -0.45 (-3.91%) 1,796,600 20,161.71 0 0 11,500 12,300 10,700
16/09/2025 11,500 -0.3 (-2.54%) 688,500 8,085.33 0 0 11,800 12,600 11,000
15/09/2025 11,800 -0.1 (-0.84%) 685,800 8,114.09 0 0 11,900 12,700 11,100

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