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 53,500 3.5 (7.%) 600 31.2 0 0 50,000 53,500 46,500
12/03/2026 50,000 0 (0%) 0 0 0 0 50,000 53,500 46,500
11/03/2026 50,000 0 (0%) 100 5 0 0 50,000 53,500 46,500
10/03/2026 50,000 0 (0%) 0 0 0 0 50,000 53,500 46,500
09/03/2026 50,000 0 (0%) 700 34.6 0 0 50,000 53,500 46,500
06/03/2026 50,000 0 (0%) 6,300 315 0 0 50,000 53,500 46,500
05/03/2026 50,000 1 (2.04%) 2,500 125 0 0 49,000 52,400 45,600
04/03/2026 49,000 -1 (-2%) 7,600 379.8 0 0 50,000 53,500 46,500
03/03/2026 50,000 0 (0%) 0 0 0 0 50,000 53,500 46,500
02/03/2026 50,000 0 (0%) 5,500 275.47 0 0 50,000 53,500 46,500
27/02/2026 50,000 0.1 (0.2%) 600 29.98 0 0 49,900 53,300 46,450
26/02/2026 49,900 0 (0%) 200 10.14 0 0 49,900 53,300 46,450
25/02/2026 49,900 -0.1 (-0.2%) 500 24.97 0 0 50,000 53,500 46,500
24/02/2026 50,000 0 (0%) 0 0 0 0 50,000 53,500 46,500
23/02/2026 50,000 0 (0%) 200 10 0 0 50,000 53,500 46,500
13/02/2026 50,000 0 (0%) 200 10.2 0 0 50,000 53,500 46,500
12/02/2026 50,000 0.5 (1.01%) 300 15.14 0 0 49,500 52,900 46,050
11/02/2026 49,500 1.6 (3.34%) 500 24.27 0 0 47,900 51,200 44,550
10/02/2026 47,900 0 (0%) 100 4.79 0 0 47,900 51,200 44,550
09/02/2026 47,900 -0.1 (-0.21%) 700 32.69 0 0 48,000 51,300 44,650
06/02/2026 48,000 0.2 (0.42%) 1,400 68.29 0 0 47,800 51,100 44,500
05/02/2026 47,800 -0.05 (-0.1%) 100 4.78 0 0 47,850 51,100 44,550
04/02/2026 47,850 0 (0%) 100 4.79 0 0 47,850 51,100 44,550
03/02/2026 47,850 0 (0%) 100 4.79 0 0 47,850 51,100 44,550
02/02/2026 47,850 -0.05 (-0.1%) 100 4.79 0 0 47,900 51,200 44,550
30/01/2026 47,900 1.9 (4.13%) 200 9.58 0 0 46,000 49,200 42,800
29/01/2026 46,000 0 (0%) 0 0 0 0 46,000 49,200 42,800
28/01/2026 46,000 0 (0%) 0 0 0 0 46,000 49,200 42,800
27/01/2026 46,000 0 (0%) 5,200 239.2 0 0 46,000 49,200 42,800
26/01/2026 46,000 -2 (-4.17%) 1,100 50.6 0 0 48,000 51,300 44,650
23/01/2026 48,000 0 (0%) 0 0 0 0 48,000 51,300 44,650
22/01/2026 48,000 0 (0%) 0 0 0 0 48,000 51,300 44,650
21/01/2026 48,000 1 (2.13%) 300 14.48 0 0 47,000 50,200 43,750
20/01/2026 47,000 0 (0%) 0 0 0 0 47,000 50,200 43,750
19/01/2026 47,000 0 (0%) 0 0 0 0 47,000 50,200 43,750
16/01/2026 47,000 0.05 (0.11%) 4,300 198.32 0 0 46,950 50,200 43,700
15/01/2026 46,950 -0.05 (-0.11%) 200 9.18 0 0 47,000 50,200 43,750
14/01/2026 47,000 0 (0%) 1,100 51.7 0 0 47,000 50,200 43,750
13/01/2026 47,000 -0.7 (-1.47%) 4,100 187.83 0 0 47,700 51,000 44,400
12/01/2026 47,700 2.2 (4.84%) 1,200 55.04 0 0 45,500 48,650 42,350
09/01/2026 45,500 -2.5 (-5.21%) 500 22.95 0 0 48,000 51,300 44,650
08/01/2026 48,000 -2.5 (-4.95%) 2,600 125.38 0 0 50,500 54,000 47,000
07/01/2026 50,500 -3.5 (-6.48%) 100 5.05 0 0 54,000 57,700 50,300
06/01/2026 54,000 -4 (-6.9%) 600 32.4 0 0 58,000 62,000 54,000
05/01/2026 58,000 0 (0%) 0 0 0 0 58,000 62,000 54,000
31/12/2025 58,000 0 (0%) 400 23.2 0 0 58,000 62,000 54,000
30/12/2025 58,000 3 (5.45%) 14,100 762.26 0 0 55,000 58,800 51,200
29/12/2025 55,000 1.5 (2.8%) 10,000 538.63 0 0 53,500 57,200 49,800
26/12/2025 53,500 1.5 (2.88%) 300 15.95 0 0 52,000 55,600 48,400
25/12/2025 52,000 1 (1.96%) 5,700 296.4 0 0 51,000 54,500 47,450
24/12/2025 51,000 0 (0%) 7,300 372.3 0 0 51,000 54,500 47,450
23/12/2025 51,000 0 (0%) 0 0 0 0 51,000 54,500 47,450
22/12/2025 51,000 0.8 (1.59%) 4,700 235.5 0 0 50,200 53,700 46,700
19/12/2025 50,200 0 (0%) 0 0 0 0 50,200 53,700 46,700
18/12/2025 50,200 0 (0%) 0 0 0 0 50,200 53,700 46,700
17/12/2025 50,200 0 (0%) 0 0 20,000 1,000 50,200 53,700 46,700
16/12/2025 50,200 0 (0%) 0 0 60,000 3,000 50,200 53,700 46,700
15/12/2025 50,200 3.2 (6.81%) 61,100 3,067.2 0 0 47,000 50,200 43,750
12/12/2025 47,000 -2 (-4.08%) 100 4.7 0 0 49,000 52,400 45,600
11/12/2025 49,000 -1.3 (-2.58%) 1,600 78.4 0 0 50,300 53,800 46,800
10/12/2025 50,300 3.1 (6.57%) 51,400 2,584.89 0 0 47,200 50,500 43,900
09/12/2025 47,200 -3.1 (-6.16%) 1,900 89.69 0 0 50,300 53,800 46,800
08/12/2025 50,300 3.25 (6.91%) 77,300 3,879 0 0 47,050 50,300 43,800
05/12/2025 47,050 -2.95 (-5.9%) 2,700 129.99 101,600 5,080 50,000 53,500 46,500
04/12/2025 50,000 1.85 (3.84%) 101,600 5,077.76 0 0 48,150 51,500 44,800
03/12/2025 48,150 3.15 (7.%) 35,100 1,689.63 0 0 45,000 48,150 41,850
02/12/2025 45,000 1 (2.27%) 6,000 270 0 0 44,000 47,050 40,950
01/12/2025 44,000 -0.55 (-1.23%) 1,100 48.46 0 0 44,550 47,650 41,450
28/11/2025 44,550 0 (0%) 0 0 0 0 44,550 47,650 41,450
27/11/2025 44,550 -1.35 (-2.94%) 100 4.46 0 0 45,900 49,100 42,700
26/11/2025 45,900 0 (0%) 200 9.18 0 0 45,900 49,100 42,700
25/11/2025 45,900 0 (0%) 0 0 0 0 45,900 49,100 42,700
24/11/2025 45,900 -3.1 (-6.33%) 42,600 2,127.84 0 0 49,000 52,400 45,600
21/11/2025 49,000 2.05 (4.37%) 2,200 107.8 0 0 46,950 50,200 43,700
20/11/2025 46,950 1.25 (2.74%) 500 23.25 0 0 45,700 48,850 42,550
19/11/2025 45,700 -3.15 (-6.45%) 2,200 100.8 1,376,117 68,805.85 48,850 52,200 45,450
18/11/2025 48,850 0 (0%) 0 0 0 0 48,850 52,200 45,450
17/11/2025 48,850 0 (0%) 0 0 0 0 48,850 52,200 45,450
14/11/2025 48,850 3.15 (6.89%) 100 4.89 0 0 45,700 48,850 42,550
13/11/2025 45,700 -3.1 (-6.35%) 1,400 67.22 0 0 48,800 52,200 45,400
12/11/2025 48,800 2.2 (4.72%) 4,100 180.18 0 0 46,600 49,850 43,350
11/11/2025 46,600 -3.4 (-6.8%) 2,200 102.92 0 0 50,000 53,500 46,500
10/11/2025 50,000 0 (0%) 0 0 0 0 50,000 53,500 46,500
07/11/2025 50,000 0 (0%) 0 0 0 0 50,000 53,500 46,500
06/11/2025 50,000 3 (6.38%) 201,900 10,092.85 0 0 47,000 50,200 43,750
05/11/2025 47,000 -1 (-2.08%) 5,800 272.6 443,916 22,195.8 48,000 51,300 44,650
04/11/2025 48,000 2.9 (6.43%) 10,300 482.32 0 0 45,100 48,250 41,950
03/11/2025 45,100 -2.9 (-6.04%) 3,000 135.96 0 0 48,000 51,300 44,650
31/10/2025 48,000 -1 (-2.04%) 1,200 57.6 249,480 12,805.56 49,000 52,400 45,600
30/10/2025 49,000 -3.5 (-6.67%) 400 19.6 0 0 52,500 56,100 48,850
29/10/2025 52,500 0 (0%) 0 0 0 0 52,500 56,100 48,850
28/10/2025 52,500 0 (0%) 0 0 0 0 52,500 56,100 48,850
27/10/2025 52,500 0 (0%) 0 0 0 0 52,500 56,100 48,850
24/10/2025 52,500 0 (0%) 0 0 0 0 52,500 56,100 48,850
23/10/2025 52,500 0 (0%) 0 0 0 0 52,500 56,100 48,850
22/10/2025 52,500 0 (0%) 0 0 0 0 52,500 56,100 48,850
21/10/2025 52,500 0 (0%) 300 15.75 0 0 52,500 56,100 48,850
20/10/2025 52,500 -0.5 (-0.94%) 400 20.8 0 0 53,000 56,700 49,300
17/10/2025 53,000 1.1 (2.12%) 3,800 201.4 0 0 51,900 55,500 48,300
16/10/2025 51,900 -0.1 (-0.19%) 31,500 1,637.62 0 0 52,000 55,600 48,400
15/10/2025 52,000 0 (0%) 0 0 1,038,402 53,996.9 52,000 55,600 48,400
14/10/2025 52,000 0 (0%) 0 0 0 0 52,000 55,600 48,400
13/10/2025 52,000 1 (1.96%) 7,300 369.89 0 0 51,000 54,500 47,450
10/10/2025 51,000 0.8 (1.59%) 6,600 336 0 0 50,200 53,700 46,700
09/10/2025 50,200 -0.8 (-1.57%) 3,500 177.56 0 0 51,000 54,500 47,450
08/10/2025 51,000 2.2 (4.51%) 72,100 3,658 3,272,143 165,899.85 48,800 52,200 45,400
07/10/2025 48,800 0.3 (0.62%) 1,500 73.2 0 0 48,500 51,800 45,150
06/10/2025 48,500 1.5 (3.19%) 4,000 191.9 0 0 47,000 50,200 43,750
03/10/2025 47,000 -0.8 (-1.67%) 34,600 1,626.2 0 0 47,800 51,100 44,500
02/10/2025 47,800 -0.5 (-1.04%) 500 22.98 0 0 48,300 51,600 44,950
01/10/2025 48,300 0 (0%) 1,200 57.49 0 0 48,300 51,600 44,950
30/09/2025 48,300 0.8 (1.68%) 700 33.83 0 0 47,500 50,800 44,200
29/09/2025 47,500 -1.2 (-2.46%) 15,000 706.25 0 0 48,700 52,100 45,300
26/09/2025 48,700 0.7 (1.46%) 100 4.87 0 0 48,000 51,300 44,650
25/09/2025 48,000 0 (0%) 400 19.09 144,000 6,768 48,000 51,300 44,650
24/09/2025 48,000 1 (2.13%) 39,300 1,847.82 0 0 47,000 50,200 43,750
23/09/2025 47,000 0 (0%) 28,300 1,330.1 0 0 47,000 50,200 43,750
22/09/2025 47,000 0 (0%) 59,200 2,782.4 57,240 2,690.28 47,000 50,200 43,750
19/09/2025 47,000 0 (0%) 21,900 1,029.3 0 0 47,000 50,200 43,750
18/09/2025 47,000 -0.3 (-0.63%) 33,900 1,606.62 94,200 4,427.4 47,300 50,600 44,000
17/09/2025 47,300 0.1 (0.21%) 8,500 415.03 0 0 47,200 50,500 43,900
16/09/2025 47,200 -1.7 (-3.48%) 62,900 2,971.16 59,900 2,815.3 48,900 52,300 45,500
15/09/2025 48,900 1.9 (4.04%) 17,300 843.11 0 0 47,000 50,200 43,750

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