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 7,340 -0.04 (-0.54%) 3,400 24.88 0 0 7,380 7,890 6,870
12/03/2026 7,380 -0.01 (-0.14%) 4,600 33.9 71,000 488.48 7,390 7,900 6,880
11/03/2026 7,390 0.24 (3.36%) 4,400 32.07 0 0 7,150 7,650 6,650
10/03/2026 7,150 -0.17 (-2.32%) 64,300 455.01 0 0 7,320 7,830 6,810
09/03/2026 7,320 -0.55 (-6.99%) 27,800 203.56 0 0 7,870 8,420 7,320
06/03/2026 7,870 -0.01 (-0.13%) 61,600 488.32 0 0 7,880 8,430 7,330
05/03/2026 7,880 0.13 (1.68%) 39,200 310.25 0 0 7,750 8,290 7,210
04/03/2026 7,750 -0.14 (-1.77%) 47,300 368.1 0 0 7,890 8,440 7,340
03/03/2026 7,890 0.04 (0.51%) 67,000 516.71 0 0 7,850 8,390 7,310
02/03/2026 7,850 -0.15 (-1.88%) 33,800 261.23 0 0 8,000 8,560 7,440
27/02/2026 8,000 0.01 (0.13%) 29,700 237.63 0 0 7,990 8,540 7,440
26/02/2026 7,990 0.04 (0.5%) 19,200 152.93 0 0 7,950 8,500 7,400
25/02/2026 7,950 0 (0%) 45,400 359.54 0 0 7,950 8,500 7,400
24/02/2026 7,950 0.1 (1.27%) 57,800 457.52 0 0 7,850 8,390 7,310
23/02/2026 7,850 0.05 (0.64%) 19,500 152.52 0 0 7,800 8,340 7,260
13/02/2026 7,800 0.03 (0.39%) 8,000 62.59 0 0 7,770 8,310 7,230
12/02/2026 7,770 -0.22 (-2.75%) 46,600 363.62 0 0 7,990 8,540 7,440
11/02/2026 7,990 0.14 (1.78%) 25,300 201.9 0 0 7,850 8,390 7,310
10/02/2026 7,850 -0.08 (-1.01%) 24,700 195.04 0 0 7,930 8,480 7,380
09/02/2026 7,930 -0.05 (-0.63%) 38,000 302.14 0 0 7,980 8,530 7,430
06/02/2026 7,980 -0.02 (-0.25%) 71,700 573.77 0 0 8,000 8,560 7,440
05/02/2026 8,000 0 (0%) 51,100 408.14 0 0 8,000 8,560 7,440
04/02/2026 8,000 0.01 (0.13%) 13,700 109.71 0 0 7,990 8,540 7,440
03/02/2026 7,990 0.04 (0.5%) 18,500 149.89 0 0 7,950 8,500 7,400
02/02/2026 7,950 0.05 (0.63%) 8,900 70.13 0 0 7,900 8,450 7,350
30/01/2026 7,900 -0.07 (-0.88%) 20,000 157.51 0 0 7,970 8,520 7,420
29/01/2026 7,970 -0.03 (-0.38%) 11,400 90.78 0 0 8,000 8,560 7,440
28/01/2026 8,000 0.01 (0.13%) 14,300 117.51 0 0 7,990 8,540 7,440
27/01/2026 7,990 -0.01 (-0.13%) 11,800 93.84 0 0 8,000 8,560 7,440
26/01/2026 8,000 -0.09 (-1.11%) 1,600 12.78 0 0 8,090 8,650 7,530
23/01/2026 8,090 0.02 (0.25%) 79,700 644.91 0 0 8,070 8,630 7,510
22/01/2026 8,070 -0.07 (-0.86%) 83,500 670.45 0 0 8,140 8,700 7,580
21/01/2026 8,140 -0.16 (-1.93%) 66,800 529.78 0 0 8,300 8,880 7,720
20/01/2026 8,300 -0.05 (-0.6%) 6,300 52.28 0 0 8,350 8,930 7,770
19/01/2026 8,350 0.06 (0.72%) 24,100 199.7 0 0 8,290 8,870 7,710
16/01/2026 8,290 0 (0%) 39,300 325.77 0 0 8,290 8,870 7,710
15/01/2026 8,290 -0.01 (-0.12%) 55,300 457.8 0 0 8,300 8,880 7,720
14/01/2026 8,300 -0.2 (-2.35%) 25,200 210.11 0 0 8,500 9,090 7,910
13/01/2026 8,500 0.1 (1.19%) 55,300 467.71 0 0 8,400 8,980 7,820
12/01/2026 8,400 0.2 (2.44%) 47,500 396.46 0 0 8,200 8,770 7,630
09/01/2026 8,200 0 (0%) 64,300 525.47 0 0 8,200 8,770 7,630
08/01/2026 8,200 0.05 (0.61%) 90,700 740.83 0 0 8,150 8,720 7,580
07/01/2026 8,150 0.05 (0.62%) 46,900 380.81 0 0 8,100 8,660 7,540
06/01/2026 8,100 0.02 (0.25%) 76,100 613.98 0 0 8,080 8,640 7,520
05/01/2026 8,080 0 (0%) 61,200 493.85 0 0 8,080 8,640 7,520
31/12/2025 8,080 -0.21 (-2.53%) 11,000 89.09 0 0 8,290 8,870 7,710
30/12/2025 8,290 0.19 (2.35%) 40,100 325.64 0 0 8,100 8,660 7,540
29/12/2025 8,100 0.03 (0.37%) 21,900 177.29 0 0 8,070 8,630 7,510
26/12/2025 8,070 0.03 (0.37%) 103,700 831.8 0 0 8,040 8,600 7,480
25/12/2025 8,040 -0.03 (-0.37%) 3,900 31.65 0 0 8,070 8,630 7,510
24/12/2025 8,070 0.07 (0.88%) 25,400 205.17 0 0 8,000 8,560 7,440
23/12/2025 8,000 -0.01 (-0.12%) 49,100 393.48 0 0 8,010 8,570 7,450
22/12/2025 8,010 0.01 (0.13%) 17,700 141.99 0 0 8,000 8,560 7,440
19/12/2025 8,000 -0.12 (-1.48%) 11,800 94.51 0 0 8,120 8,680 7,560
18/12/2025 8,120 0.01 (0.12%) 2,200 17.83 0 0 8,110 8,670 7,550
17/12/2025 8,110 -0.04 (-0.49%) 8,100 65.48 0 0 8,150 8,720 7,580
16/12/2025 8,150 0.14 (1.75%) 8,900 71.18 0 0 8,010 8,570 7,450
15/12/2025 8,010 -0.02 (-0.25%) 17,300 137.56 0 0 8,030 8,590 7,470
12/12/2025 8,030 -0.17 (-2.07%) 75,000 606.64 0 0 8,200 8,770 7,630
11/12/2025 8,200 -0.02 (-0.24%) 13,000 106.25 0 0 8,220 8,790 7,650
10/12/2025 8,220 0 (0%) 13,400 108.85 0 0 8,220 8,790 7,650
09/12/2025 8,220 -0.06 (-0.72%) 63,800 517.36 2,319,553 19,020.33 8,280 8,850 7,710
08/12/2025 8,280 0.08 (0.98%) 14,200 116.9 2,400,000 19,680 8,200 8,770 7,630
05/12/2025 8,200 -0.07 (-0.85%) 33,200 273.43 0 0 8,270 8,840 7,700
04/12/2025 8,270 -0.06 (-0.72%) 22,800 189.79 0 0 8,330 8,910 7,750
03/12/2025 8,330 0.06 (0.73%) 12,200 101.4 0 0 8,270 8,840 7,700
02/12/2025 8,270 -0.12 (-1.43%) 100,200 823.74 525,600 4,541.18 8,390 8,970 7,810
01/12/2025 8,390 -0.03 (-0.36%) 17,100 142.12 0 0 8,420 9,000 7,840
28/11/2025 8,420 -0.11 (-1.29%) 6,500 54.14 0 0 8,530 9,120 7,940
27/11/2025 8,530 0.09 (1.07%) 6,500 55.78 0 0 8,440 9,030 7,850
26/11/2025 8,440 0.04 (0.48%) 56,600 472.17 0 0 8,400 8,980 7,820
25/11/2025 8,400 -0.1 (-1.18%) 117,700 986.46 0 0 8,500 9,090 7,910
24/11/2025 8,500 -0.2 (-2.3%) 34,400 293.81 0 0 8,700 9,300 8,100
21/11/2025 8,700 0 (0%) 124,000 1,055.09 0 0 8,700 9,300 8,100
20/11/2025 8,700 -0.19 (-2.14%) 43,900 377.92 0 0 8,890 9,510 8,270
19/11/2025 8,890 -0.01 (-0.11%) 33,000 292.28 0 0 8,900 9,520 8,280
18/11/2025 8,900 0 (0%) 11,900 105.23 0 0 8,900 9,520 8,280
17/11/2025 8,900 0.22 (2.53%) 63,600 566.82 0 0 8,680 9,280 8,080
14/11/2025 8,680 -0.02 (-0.23%) 10,200 87.1 0 0 8,700 9,300 8,100
13/11/2025 8,700 -0.14 (-1.58%) 9,500 82.7 71,000 670.95 8,840 9,450 8,230
12/11/2025 8,840 0.24 (2.79%) 59,400 519.89 0 0 8,600 9,200 8,000
11/11/2025 8,600 0.04 (0.47%) 12,800 108.93 0 0 8,560 9,150 7,970
10/11/2025 8,560 -0.31 (-3.49%) 4,800 41.92 0 0 8,870 9,490 8,250
07/11/2025 8,870 -0.02 (-0.22%) 1,100 9.38 0 0 8,890 9,510 8,270
06/11/2025 8,890 -0.11 (-1.22%) 14,200 122.96 0 0 9,000 9,630 8,370
05/11/2025 9,000 0.15 (1.69%) 152,900 1,374.52 0 0 8,850 9,460 8,240
04/11/2025 8,850 0.25 (2.91%) 117,100 1,009.09 0 0 8,600 9,200 8,000
03/11/2025 8,600 -0.1 (-1.15%) 49,800 430.6 0 0 8,700 9,300 8,100
31/10/2025 8,700 -0.08 (-0.91%) 18,900 164.56 0 0 8,780 9,390 8,170
30/10/2025 8,780 -0.02 (-0.23%) 31,800 273.93 0 0 8,800 9,410 8,190
29/10/2025 8,800 0.2 (2.33%) 20,000 173.84 0 0 8,600 9,200 8,000
28/10/2025 8,600 -0.08 (-0.92%) 59,600 507.5 0 0 8,680 9,280 8,080
27/10/2025 8,680 -0.12 (-1.36%) 19,200 167.4 0 0 8,800 9,410 8,190
24/10/2025 8,800 -0.1 (-1.12%) 11,500 99.31 0 0 8,900 9,520 8,280
23/10/2025 8,900 -0.01 (-0.11%) 36,900 325.44 0 0 8,910 9,530 8,290
22/10/2025 8,910 0.04 (0.45%) 23,100 199.32 0 0 8,870 9,490 8,250
21/10/2025 8,870 0.03 (0.34%) 79,800 688.79 0 0 8,840 9,450 8,230
20/10/2025 8,840 -0.66 (-6.95%) 145,000 1,333.23 0 0 9,500 10,150 8,840
17/10/2025 9,500 0.08 (0.85%) 93,400 876.05 0 0 9,420 10,050 8,770
16/10/2025 9,420 -0.03 (-0.32%) 156,200 1,471.43 0 0 9,450 10,100 8,790
15/10/2025 9,450 -0.05 (-0.53%) 14,000 132.87 0 0 9,500 10,150 8,840
14/10/2025 9,500 -0.05 (-0.52%) 60,300 575.17 0 0 9,550 10,200 8,890
13/10/2025 9,550 -0.1 (-1.04%) 40,900 388.27 0 0 9,650 10,300 8,980
10/10/2025 9,650 0.1 (1.05%) 130,400 1,245.95 0 0 9,550 10,200 8,890
09/10/2025 9,550 -0.23 (-2.35%) 318,800 3,053.65 0 0 9,780 10,450 9,100
08/10/2025 9,780 -0.05 (-0.51%) 56,500 555.2 0 0 9,830 10,500 9,150
07/10/2025 9,830 0.01 (0.1%) 204,700 2,028.83 0 0 9,820 10,500 9,140
06/10/2025 9,820 0.37 (3.92%) 75,900 739.27 0 0 9,450 10,100 8,790
03/10/2025 9,450 0.15 (1.61%) 73,900 685.46 0 0 9,300 9,950 8,650
02/10/2025 9,300 -0.08 (-0.85%) 37,200 346.72 0 0 9,380 10,000 8,730
01/10/2025 9,380 0.16 (1.74%) 22,500 209.9 0 0 9,220 9,860 8,580
30/09/2025 9,220 -0.18 (-1.91%) 77,500 714.36 0 0 9,400 10,050 8,750
29/09/2025 9,400 -0.14 (-1.47%) 80,900 752.54 0 0 9,540 10,200 8,880
26/09/2025 9,540 0.02 (0.21%) 57,500 549.18 0 0 9,520 10,150 8,860
25/09/2025 9,520 -0.25 (-2.56%) 47,900 456.53 0 0 9,770 10,450 9,090
24/09/2025 9,770 0.32 (3.39%) 47,100 449.2 0 0 9,450 10,100 8,790
23/09/2025 9,450 -0.05 (-0.53%) 58,600 554.8 0 0 9,500 10,150 8,840
22/09/2025 9,500 -0.24 (-2.46%) 117,200 1,110.34 0 0 9,740 10,400 9,060
19/09/2025 9,740 0.02 (0.21%) 43,100 415.29 0 0 9,720 10,400 9,040
18/09/2025 9,720 0.01 (0.1%) 58,700 569.77 0 0 9,710 10,350 9,040
17/09/2025 9,710 -0.13 (-1.32%) 130,900 1,279.1 0 0 9,840 10,500 9,160
16/09/2025 9,840 -0.05 (-0.51%) 100,400 991.38 0 0 9,890 10,550 9,200

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