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 7,700 -0.1 (-1.28%) 93,000 707.96 0 0 7,800 8,500 7,100
12/03/2026 7,800 -0.1 (-1.27%) 119,559 924.37 0 0 7,900 8,600 7,200
11/03/2026 7,900 0.2 (2.6%) 85,230 659.17 0 0 7,700 8,400 7,000
10/03/2026 7,700 0.3 (4.05%) 243,510 1,846.34 0 0 7,400 8,100 6,700
09/03/2026 7,400 -0.8 (-9.76%) 379,431 2,825. 0 0 8,200 9,000 7,400
06/03/2026 8,200 -0.3 (-3.53%) 150,600 1,248.05 0 0 8,500 9,300 7,700
05/03/2026 8,500 0 (0%) 204,254 1,727.47 0 0 8,500 9,300 7,700
04/03/2026 8,500 0 (0%) 238,420 1,981.81 1,579,900 13,745.13 8,500 9,300 7,700
03/03/2026 8,500 -0.3 (-3.41%) 129,115 1,111.19 0 0 8,800 9,600 8,000
02/03/2026 8,800 -0.3 (-3.3%) 275,635 2,415.03 0 0 9,100 10,000 8,200
27/02/2026 9,100 0.8 (9.64%) 708,462 6,148.24 0 0 8,300 9,100 7,500
26/02/2026 8,300 -0.1 (-1.19%) 18,401 152.89 0 0 8,400 9,200 7,600
25/02/2026 8,400 -0.1 (-1.18%) 220,695 1,833.82 0 0 8,500 9,300 7,700
24/02/2026 8,500 0 (0%) 117,836 993.24 0 0 8,500 9,300 7,700
23/02/2026 8,500 0.1 (1.19%) 97,356 824.1 0 0 8,400 9,200 7,600
13/02/2026 8,400 0.2 (2.44%) 179,301 1,489.16 0 0 8,200 9,000 7,400
12/02/2026 8,200 -0.2 (-2.38%) 59,953 497.36 0 0 8,400 9,200 7,600
11/02/2026 8,400 0.2 (2.44%) 236,900 1,951.26 0 0 8,200 9,000 7,400
10/02/2026 8,200 0.1 (1.23%) 69,900 565.42 0 0 8,100 8,900 7,300
09/02/2026 8,100 0 (0%) 66,900 548.45 0 0 8,100 8,900 7,300
06/02/2026 8,100 -0.5 (-5.81%) 131,400 1,083.02 0 0 8,600 9,400 7,800
05/02/2026 8,600 0 (0%) 185,601 1,575.15 0 0 8,600 9,400 7,800
04/02/2026 8,600 -0.1 (-1.15%) 145,290 1,247.17 0 0 8,700 9,500 7,900
03/02/2026 8,700 0.1 (1.16%) 250,300 2,172.6 0 0 8,600 9,400 7,800
02/02/2026 8,600 0.1 (1.18%) 259,200 2,217.49 0 0 8,500 9,300 7,700
30/01/2026 8,500 0.1 (1.19%) 268,960 2,276.36 0 0 8,400 9,200 7,600
29/01/2026 8,400 0 (0%) 188,201 1,580.99 0 0 8,400 9,200 7,600
28/01/2026 8,400 -0.4 (-4.55%) 257,410 2,197.6 0 0 8,800 9,600 8,000
27/01/2026 8,800 -0.4 (-4.35%) 213,350 1,891.61 0 0 9,200 10,100 8,300
26/01/2026 9,200 -0.2 (-2.13%) 139,679 1,281.77 0 0 9,400 10,300 8,500
23/01/2026 9,400 -0.1 (-1.05%) 166,005 1,586.98 0 0 9,500 10,400 8,600
22/01/2026 10,000 0.3 (3.09%) 332,210 3,299.85 0 0 9,700 10,600 8,800
21/01/2026 9,700 0 (0%) 179,686 1,731.17 0 0 9,700 10,600 8,800
20/01/2026 9,700 -0.1 (-1.02%) 92,500 897.82 0 0 9,800 10,700 8,900
19/01/2026 9,800 0 (0%) 142,153 1,384.53 0 0 9,800 10,700 8,900
16/01/2026 9,800 0.2 (2.08%) 110,901 1,075.26 0 0 9,600 10,500 8,700
15/01/2026 9,600 -0.2 (-2.04%) 201,670 1,939.45 0 0 9,800 10,700 8,900
14/01/2026 9,800 0 (0%) 335,235 3,250.56 0 0 9,800 10,700 8,900
13/01/2026 9,800 -0.1 (-1.01%) 172,800 1,698.03 0 0 9,900 10,800 9,000
12/01/2026 9,900 0.1 (1.02%) 260,200 2,571.85 0 0 9,800 10,700 8,900
09/01/2026 9,800 -0.2 (-2%) 316,590 3,115.39 0 0 10,000 11,000 9,000
08/01/2026 10,000 -0.2 (-1.96%) 441,510 4,457.5 0 0 10,200 11,200 9,200
07/01/2026 10,200 0.2 (2%) 383,339 3,858.1 0 0 10,000 11,000 9,000
06/01/2026 10,000 0.3 (3.09%) 326,900 3,215.39 0 0 9,700 10,600 8,800
05/01/2026 9,700 0.2 (2.11%) 329,387 3,243.82 0 0 9,500 10,400 8,600
31/12/2025 9,500 0.2 (2.15%) 224,700 2,105.39 0 0 9,300 10,200 8,400
30/12/2025 9,300 -0.2 (-2.11%) 231,175 2,175.6 0 0 9,500 10,400 8,600
29/12/2025 9,500 -0.3 (-3.06%) 149,604 1,442.69 0 0 9,800 10,700 8,900
26/12/2025 9,800 -0.1 (-1.01%) 452,301 4,373.91 0 0 9,900 10,800 9,000
25/12/2025 9,900 0 (0%) 319,440 3,146.21 0 0 9,900 10,800 9,000
24/12/2025 9,900 -0.4 (-3.88%) 556,400 5,550.41 0 0 10,300 11,300 9,300
23/12/2025 10,300 0 (0%) 319,901 3,270.59 0 0 10,300 11,300 9,300
22/12/2025 10,300 -0.1 (-0.96%) 345,770 3,529.45 0 0 10,400 11,400 9,400
19/12/2025 10,400 0.1 (0.97%) 113,907 1,166.56 0 0 10,300 11,300 9,300
18/12/2025 10,300 0 (0%) 159,430 1,624.94 0 0 10,300 11,300 9,300
17/12/2025 10,300 0 (0%) 82,008 845.76 0 0 10,300 11,300 9,300
16/12/2025 10,300 0 (0%) 105,926 1,089.65 0 0 10,300 11,300 9,300
15/12/2025 10,300 0.1 (0.98%) 83,902 854.91 0 0 10,200 11,200 9,200
12/12/2025 10,200 -0.4 (-3.77%) 179,510 1,860. 0 0 10,600 11,600 9,600
11/12/2025 10,600 0.1 (0.95%) 160,300 1,680.06 0 0 10,500 11,500 9,500
10/12/2025 10,500 -0.2 (-1.87%) 144,800 1,523.36 0 0 10,700 11,700 9,700
09/12/2025 10,700 0 (0%) 201,634 2,102.9 0 0 10,700 11,700 9,700
08/12/2025 10,700 0 (0%) 138,600 1,470.76 0 0 10,700 11,700 9,700
05/12/2025 10,700 0 (0%) 111,700 1,193.33 0 0 10,700 11,700 9,700
04/12/2025 10,700 0.2 (1.9%) 364,714 3,910.88 0 0 10,500 11,500 9,500
03/12/2025 10,500 0 (0%) 186,722 1,943.21 0 0 10,500 11,500 9,500
02/12/2025 10,500 0 (0%) 49,883 519.24 0 0 10,500 11,500 9,500
01/12/2025 10,500 0 (0%) 184,900 1,925.9 0 0 10,500 11,500 9,500
28/11/2025 10,500 -0.1 (-0.94%) 88,051 920.23 0 0 10,600 11,600 9,600
27/11/2025 10,600 0 (0%) 108,604 1,138.33 0 0 10,600 11,600 9,600
26/11/2025 10,600 0.2 (1.92%) 60,000 632.67 0 0 10,400 11,400 9,400
25/11/2025 10,400 -0.2 (-1.89%) 146,906 1,544.09 81,700 866.02 10,600 11,600 9,600
24/11/2025 10,600 0 (0%) 61,011 643.49 0 0 10,600 11,600 9,600
21/11/2025 10,600 -0.2 (-1.85%) 75,414 799.11 0 0 10,800 11,800 9,800
20/11/2025 10,800 0.1 (0.93%) 50,900 540.68 0 0 10,700 11,700 9,700
19/11/2025 10,700 -0.2 (-1.83%) 90,301 966.51 0 0 10,900 11,900 9,900
18/11/2025 10,900 0 (0%) 205,201 2,221.51 0 0 10,900 11,900 9,900
17/11/2025 10,900 0.2 (1.87%) 211,601 2,286.22 0 0 10,700 11,700 9,700
14/11/2025 10,700 0 (0%) 208,720 2,230.04 0 0 10,700 11,700 9,700
13/11/2025 10,700 -0.1 (-0.93%) 111,706 1,185.71 0 0 10,800 11,800 9,800
12/11/2025 10,800 0.4 (3.85%) 129,404 1,380.61 0 0 10,400 11,400 9,400
11/11/2025 10,400 0 (0%) 82,302 853.24 0 0 10,400 11,400 9,400
10/11/2025 10,400 -0.1 (-0.95%) 116,684 1,199.67 0 0 10,500 11,500 9,500
07/11/2025 10,500 -0.2 (-1.87%) 87,000 916.45 0 0 10,700 11,700 9,700
06/11/2025 10,700 0 (0%) 145,905 1,543.62 0 0 10,700 11,700 9,700
05/11/2025 10,700 -0.1 (-0.93%) 78,001 825.74 0 0 10,800 11,800 9,800
04/11/2025 10,800 0.2 (1.89%) 235,531 2,465.31 0 0 10,600 11,600 9,600
03/11/2025 10,600 -0.2 (-1.85%) 209,402 2,228.22 0 0 10,800 11,800 9,800
31/10/2025 10,800 -0.1 (-0.92%) 159,072 1,723.43 0 0 10,900 11,900 9,900
30/10/2025 10,900 0.2 (1.87%) 307,685 3,339.02 0 0 10,700 11,700 9,700
29/10/2025 10,700 0.4 (3.88%) 298,598 3,159.42 0 0 10,300 11,300 9,300
28/10/2025 10,300 0.1 (0.98%) 256,220 2,593.22 0 0 10,200 11,200 9,200
27/10/2025 10,200 -0.1 (-0.97%) 163,075 1,648.58 0 0 10,300 11,300 9,300
24/10/2025 10,300 0 (0%) 185,313 1,883.86 0 0 10,300 11,300 9,300
23/10/2025 10,300 0.1 (0.98%) 285,210 2,910.6 0 0 10,200 11,200 9,200
22/10/2025 10,200 0.1 (0.99%) 253,500 2,553.05 0 0 10,100 11,100 9,100
21/10/2025 10,100 0.2 (2.02%) 550,654 5,430.75 0 0 9,900 10,800 9,000
20/10/2025 9,900 -1.1 (-10%) 688,134 7,188.72 0 0 11,000 12,100 9,900
17/10/2025 11,000 -0.1 (-0.9%) 209,730 2,308.21 0 0 11,100 12,200 10,000
16/10/2025 11,100 0.2 (1.83%) 340,225 3,719.15 0 0 10,900 11,900 9,900
15/10/2025 10,900 -0.3 (-2.68%) 696,320 7,645.14 0 0 11,200 12,300 10,100
14/10/2025 11,200 -0.5 (-4.27%) 802,254 9,105.72 0 0 11,700 12,800 10,600
13/10/2025 11,700 0.1 (0.86%) 671,244 7,666.23 0 0 11,600 12,700 10,500
10/10/2025 11,600 0 (0%) 280,601 3,267.82 0 0 11,600 12,700 10,500
09/10/2025 11,600 0 (0%) 126,300 1,458.8 0 0 11,600 12,700 10,500
08/10/2025 11,600 0.1 (0.87%) 265,230 3,061.69 0 0 11,500 12,600 10,400
07/10/2025 11,500 -0.4 (-3.36%) 275,200 3,195.79 0 0 11,900 13,000 10,800
06/10/2025 11,900 0.5 (4.39%) 521,808 6,113.23 0 0 11,400 12,500 10,300
03/10/2025 11,400 0 (0%) 405,729 4,589.62 0 0 11,400 12,500 10,300
02/10/2025 11,400 -0.5 (-4.2%) 557,637 6,493.55 0 0 11,900 13,000 10,800
01/10/2025 11,900 0.1 (0.85%) 257,500 3,075.62 0 0 11,800 12,900 10,700
30/09/2025 11,800 -0.6 (-4.84%) 670,961 8,009.8 0 0 12,400 13,600 11,200
29/09/2025 12,400 -0.3 (-2.36%) 440,810 5,492.67 0 0 12,700 13,900 11,500
26/09/2025 12,700 -0.3 (-2.31%) 472,616 6,050.87 0 0 13,000 14,300 11,700
25/09/2025 13,000 0.6 (4.84%) 1,103,495 14,219.94 0 0 12,400 13,600 11,200
24/09/2025 12,400 0.3 (2.48%) 405,213 4,938.28 0 0 12,100 13,300 10,900
23/09/2025 12,100 -0.2 (-1.63%) 190,923 2,324.45 0 0 12,300 13,500 11,100
22/09/2025 12,300 0.1 (0.82%) 510,417 6,242.04 0 0 12,200 13,400 11,000
19/09/2025 12,200 0.2 (1.67%) 393,232 4,788.38 0 0 12,000 13,200 10,800
18/09/2025 12,000 -0.3 (-2.44%) 246,452 2,982.51 0 0 12,300 13,500 11,100
17/09/2025 12,300 -0.1 (-0.81%) 373,515 4,599.88 0 0 12,400 13,600 11,200
16/09/2025 12,400 0.2 (1.64%) 669,113 8,346.59 0 0 12,200 13,400 11,000
15/09/2025 12,200 0.3 (2.52%) 358,170 4,317.08 0 0 11,900 13,000 10,800

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