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 20,000 -1.2 (-5.66%) 5,500 111.35 0 0 21,200 22,650 19,750
12/03/2026 21,200 1.3 (6.53%) 3,600 76.28 0 0 19,900 21,250 18,550
11/03/2026 19,900 0 (0%) 0 0 0 0 19,900 21,250 18,550
10/03/2026 19,900 0.1 (0.51%) 2,900 59.58 0 0 19,800 21,150 18,450
09/03/2026 19,800 -1.2 (-5.71%) 17,800 353.78 0 0 21,000 22,450 19,550
06/03/2026 21,000 1 (5%) 5,100 102.1 0 0 20,000 21,400 18,600
05/03/2026 20,000 0.1 (0.5%) 1,700 34 0 0 19,900 21,250 18,550
04/03/2026 19,900 -1.2 (-5.69%) 2,100 42.39 0 0 21,100 22,550 19,650
03/03/2026 21,100 0 (0%) 300 6.33 0 0 21,100 22,550 19,650
02/03/2026 21,100 1.3 (6.57%) 5,500 115.94 0 0 19,800 21,150 18,450
27/02/2026 19,800 -0.2 (-1%) 1,600 31.72 0 0 20,000 21,400 18,600
26/02/2026 20,000 0 (0%) 0 0 0 0 20,000 21,400 18,600
25/02/2026 20,000 0.1 (0.5%) 3,500 69.66 0 0 19,900 21,250 18,550
24/02/2026 19,900 0.1 (0.51%) 2,000 39.83 0 0 19,800 21,150 18,450
23/02/2026 19,800 -0.1 (-0.5%) 10,200 201.94 0 0 19,900 21,250 18,550
13/02/2026 19,900 0.05 (0.25%) 5,500 109.55 0 0 19,850 21,200 18,500
12/02/2026 19,850 -0.1 (-0.5%) 1,000 19.85 0 0 19,950 21,300 18,600
11/02/2026 19,950 0 (0%) 700 13.97 0 0 19,950 21,300 18,600
10/02/2026 19,950 -0.05 (-0.25%) 1,100 22. 0 0 20,000 21,400 18,600
09/02/2026 20,000 0 (0%) 6,000 121 0 0 20,000 21,400 18,600
06/02/2026 20,000 0 (0%) 3,800 76 0 0 20,000 21,400 18,600
05/02/2026 20,000 0 (0%) 2,100 42.18 0 0 20,000 21,400 18,600
04/02/2026 20,000 0.2 (1.01%) 6,800 135.96 0 0 19,800 21,150 18,450
03/02/2026 19,800 -0.2 (-1%) 8,700 172.31 0 0 20,000 21,400 18,600
02/02/2026 20,000 -0.3 (-1.48%) 14,900 298.95 0 0 20,300 21,700 18,900
30/01/2026 20,300 0.3 (1.5%) 700 14.06 0 0 20,000 21,400 18,600
29/01/2026 20,000 0 (0%) 14,000 280.08 0 0 20,000 21,400 18,600
28/01/2026 20,000 -0.6 (-2.91%) 30,400 609.1 0 0 20,600 22,000 19,200
27/01/2026 20,600 1.1 (5.64%) 23,200 471.08 0 0 19,500 20,850 18,150
26/01/2026 19,500 -0.15 (-0.76%) 19,900 401.03 0 0 19,650 21,000 18,300
23/01/2026 19,650 0.4 (2.08%) 1,600 32.58 0 0 19,250 20,550 17,950
22/01/2026 19,250 0.25 (1.32%) 26,100 515.11 0 0 19,000 20,300 17,700
21/01/2026 19,000 -0.65 (-3.31%) 27,500 528.34 0 0 19,650 21,000 18,300
20/01/2026 19,650 0.65 (3.42%) 55,500 1,061.71 0 0 19,000 20,300 17,700
19/01/2026 19,000 -0.95 (-4.76%) 30,300 575.94 0 0 19,950 21,300 18,600
16/01/2026 19,950 0.95 (5%) 5,100 97. 0 0 19,000 20,300 17,700
15/01/2026 19,000 -0.45 (-2.31%) 31,100 581.35 0 0 19,450 20,800 18,100
14/01/2026 19,450 0 (0%) 1,500 29.18 0 0 19,450 20,800 18,100
13/01/2026 19,450 0.3 (1.57%) 300 5.72 0 0 19,150 20,450 17,850
12/01/2026 19,150 -0.6 (-3.04%) 200 3.91 0 0 19,750 21,100 18,400
09/01/2026 19,750 0.25 (1.28%) 300 5.77 0 0 19,500 20,850 18,150
08/01/2026 19,500 -1.45 (-6.92%) 1,300 25.85 0 0 20,950 22,400 19,500
07/01/2026 20,950 1.25 (6.35%) 200 4.19 0 0 19,700 21,050 18,350
06/01/2026 19,700 1.2 (6.49%) 100 1.97 0 0 18,500 19,750 17,250
05/01/2026 18,500 0 (0%) 5,400 100.06 0 0 18,500 19,750 17,250
31/12/2025 18,500 -0.85 (-4.39%) 400 7.8 0 0 19,350 20,700 18,000
30/12/2025 19,350 0 (0%) 0 0 0 0 19,350 20,700 18,000
29/12/2025 19,350 0.85 (4.59%) 100 1.94 0 0 18,500 19,750 17,250
26/12/2025 18,500 -1.15 (-5.85%) 5,300 98.1 0 0 19,650 21,000 18,300
25/12/2025 19,650 -0.05 (-0.25%) 300 5.77 0 0 19,700 21,050 18,350
24/12/2025 19,700 1.2 (6.49%) 1,000 17.89 0 0 18,500 19,750 17,250
23/12/2025 18,500 0.5 (2.78%) 23,800 439.7 0 0 18,000 19,250 16,750
22/12/2025 18,000 0.9 (5.26%) 100 1.8 0 0 17,100 18,250 15,950
19/12/2025 17,100 -0.45 (-2.56%) 3,000 54.23 0 0 17,550 18,750 16,350
18/12/2025 17,550 -0.05 (-0.28%) 200 3.51 0 0 17,600 18,800 16,400
17/12/2025 17,600 0 (0%) 0 0 0 0 17,600 18,800 16,400
16/12/2025 17,600 -0.25 (-1.4%) 100 1.76 0 0 17,850 19,050 16,650
15/12/2025 17,850 -0.15 (-0.83%) 3,200 58.63 0 0 18,000 19,250 16,750
12/12/2025 18,000 0.2 (1.12%) 3,200 58.51 0 0 17,800 19,000 16,600
11/12/2025 17,800 -0.75 (-4.04%) 1,800 31.53 0 0 18,550 19,800 17,300
10/12/2025 18,550 0.55 (3.06%) 5,000 92.72 0 0 18,000 19,250 16,750
09/12/2025 18,000 0 (0%) 5,100 91.85 0 0 18,000 19,250 16,750
08/12/2025 18,000 -0.95 (-5.01%) 14,400 261.94 0 0 18,950 20,250 17,650
05/12/2025 18,950 -0.05 (-0.26%) 300 5.69 0 0 19,000 20,300 17,700
04/12/2025 19,000 0.9 (4.97%) 800 14.99 0 0 18,100 19,350 16,850
03/12/2025 18,100 -0.8 (-4.23%) 600 11.21 0 0 18,900 20,200 17,600
02/12/2025 18,900 0.65 (3.56%) 8,900 168.93 0 0 18,250 19,500 17,000
01/12/2025 18,250 1.15 (6.73%) 30,900 563.91 0 0 17,100 18,250 15,950
28/11/2025 17,100 -0.9 (-5%) 36,100 650.2 0 0 18,000 19,250 16,750
27/11/2025 18,000 -0.1 (-0.55%) 16,200 291.71 0 0 18,100 19,350 16,850
26/11/2025 18,100 -1.15 (-5.97%) 400 7.22 0 0 19,250 20,550 17,950
25/11/2025 19,250 1.25 (6.94%) 100 1.93 0 0 18,000 19,250 16,750
24/11/2025 18,000 -0.75 (-4%) 20,400 367.6 0 0 18,750 20,050 17,450
21/11/2025 18,750 0.65 (3.59%) 3,900 70.44 0 0 18,100 19,350 16,850
20/11/2025 18,100 -0.1 (-0.55%) 21,700 390.77 0 0 18,200 19,450 16,950
19/11/2025 18,200 -0.75 (-3.96%) 100 1.82 0 0 18,950 20,250 17,650
18/11/2025 18,950 0.95 (5.28%) 100 1.9 0 0 18,000 19,250 16,750
17/11/2025 18,000 -0.2 (-1.1%) 9,800 175.48 0 0 18,200 19,450 16,950
14/11/2025 18,200 -0.4 (-2.15%) 65,000 1,177.17 0 0 18,600 19,900 17,300
13/11/2025 18,600 0.1 (0.54%) 2,700 49.05 0 0 18,500 19,750 17,250
12/11/2025 18,500 -0.3 (-1.6%) 3,900 73.98 0 0 18,800 20,100 17,500
11/11/2025 18,800 0.8 (4.44%) 100 1.88 0 0 18,000 19,250 16,750
10/11/2025 18,000 -0.8 (-4.26%) 100 1.8 0 0 18,800 20,100 17,500
07/11/2025 18,800 0.7 (3.87%) 100 1.88 0 0 18,100 19,350 16,850
06/11/2025 18,100 -0.7 (-3.72%) 400 7.06 0 0 18,800 20,100 17,500
05/11/2025 18,800 0.7 (3.87%) 100 1.88 0 0 18,100 19,350 16,850
04/11/2025 18,100 0 (0%) 0 0 0 0 18,100 19,350 16,850
03/11/2025 18,100 -1.05 (-5.48%) 1,300 24.25 0 0 19,150 20,450 17,850
31/10/2025 19,150 0.8 (4.36%) 100 1.92 0 0 18,350 19,600 17,100
30/10/2025 18,350 -0.05 (-0.27%) 300 5.51 0 0 18,400 19,650 17,150
29/10/2025 18,400 0.8 (4.55%) 18,400 321.29 0 0 17,600 18,800 16,400
28/10/2025 17,600 -1.2 (-6.38%) 900 15.92 0 0 18,800 20,100 17,500
27/10/2025 18,800 0.5 (2.73%) 10,700 188.09 0 0 18,300 19,550 17,050
24/10/2025 18,300 0 (0%) 200 3.66 0 0 18,300 19,550 17,050
23/10/2025 18,300 0 (0%) 0 0 0 0 18,300 19,550 17,050
22/10/2025 18,300 -0.35 (-1.88%) 4,400 79.9 0 0 18,650 19,950 17,350
21/10/2025 18,650 0 (0%) 0 0 0 0 18,650 19,950 17,350
20/10/2025 18,650 0.55 (3.04%) 4,000 72.99 0 0 18,100 19,350 16,850
17/10/2025 18,100 -0.7 (-3.72%) 7,800 141.89 0 0 18,800 20,100 17,500
16/10/2025 18,800 0 (0%) 0 0 0 0 18,800 20,100 17,500
15/10/2025 18,800 0.55 (3.01%) 800 14.62 0 0 18,250 19,500 17,000
14/10/2025 18,250 0.95 (5.49%) 35,500 618.46 0 0 17,300 18,500 16,100
13/10/2025 17,300 -0.3 (-1.7%) 14,900 267.9 0 0 17,600 18,800 16,400
10/10/2025 17,600 -1.2 (-6.38%) 1,000 17.6 0 0 18,800 20,100 17,500
09/10/2025 18,800 0.6 (3.3%) 1,500 27.99 0 0 18,200 19,450 16,950
08/10/2025 18,200 -0.3 (-1.62%) 800 14.27 0 0 18,500 19,750 17,250
07/10/2025 18,500 0 (0%) 0 0 0 0 18,500 19,750 17,250
06/10/2025 18,500 0 (0%) 1,400 24.44 0 0 18,500 19,750 17,250
03/10/2025 18,500 0 (0%) 0 0 0 0 18,500 19,750 17,250
02/10/2025 18,500 0 (0%) 0 0 0 0 18,500 19,750 17,250
01/10/2025 18,500 -0.05 (-0.27%) 100 1.85 0 0 18,550 19,800 17,300
30/09/2025 18,550 0 (0%) 2,800 51.94 0 0 18,550 19,800 17,300
29/09/2025 18,550 -0.15 (-0.8%) 1,800 32.18 0 0 18,700 20,000 17,400
26/09/2025 18,700 -0.25 (-1.32%) 600 11.04 0 0 18,950 20,250 17,650
25/09/2025 18,950 0.55 (2.99%) 1,300 23.82 0 0 18,400 19,650 17,150
24/09/2025 18,400 -0.6 (-3.16%) 800 14.72 0 0 19,000 20,300 17,700
23/09/2025 19,000 0 (0%) 0 0 0 0 19,000 20,300 17,700
22/09/2025 19,000 0.15 (0.8%) 1,000 18.93 0 0 18,850 20,150 17,550
19/09/2025 18,850 -0.15 (-0.79%) 1,000 17.94 0 0 19,000 20,300 17,700
18/09/2025 19,000 0 (0%) 0 0 0 0 19,000 20,300 17,700
17/09/2025 19,000 0.2 (1.06%) 100 1.9 0 0 18,800 20,100 17,500
16/09/2025 18,800 0 (0%) 100 1.88 0 0 18,800 20,100 17,500
15/09/2025 18,800 0.7 (3.87%) 4,300 77.98 0 0 18,100 19,350 16,850

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