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 42,600 0.4 (0.95%) 300 12.76 0 0 42,200 48,500 35,900
12/03/2026 42,200 0.2 (0.48%) 100 4.22 0 0 42,000 48,300 35,700
11/03/2026 42,000 -0.5 (-1.18%) 2,000 84 0 0 42,500 48,800 36,200
10/03/2026 42,500 1.3 (3.16%) 16,019 680.48 0 0 41,200 47,300 35,100
09/03/2026 40,500 -1.9 (-4.48%) 7,217 297.54 0 0 42,400 48,700 36,100
06/03/2026 42,300 -0.3 (-0.7%) 300 12.71 0 0 42,600 48,900 36,300
05/03/2026 42,900 0.6 (1.42%) 626 26.67 0 0 42,300 48,600 36,000
04/03/2026 42,300 -0.1 (-0.24%) 1,209 51.14 0 0 42,400 48,700 36,100
03/03/2026 42,200 -0.3 (-0.71%) 3,529 149.5 0 0 42,500 48,800 36,200
02/03/2026 42,500 -0.6 (-1.39%) 6,416 272.49 0 0 43,100 49,500 36,700
27/02/2026 43,000 -0.2 (-0.46%) 7,502 323.6 0 0 43,200 49,600 36,800
26/02/2026 43,100 -0.3 (-0.69%) 1,701 73.4 0 0 43,400 49,900 36,900
25/02/2026 43,600 0.3 (0.69%) 750 32.35 0 0 43,300 49,700 36,900
24/02/2026 43,400 -0.2 (-0.46%) 511 22.14 0 0 43,600 50,100 37,100
23/02/2026 43,600 0.4 (0.93%) 300 13.08 0 0 43,200 49,600 36,800
13/02/2026 43,100 0 (0%) 400 17.28 0 0 43,100 49,500 36,700
12/02/2026 43,500 1 (2.35%) 1,409 60.69 0 0 42,500 48,800 36,200
11/02/2026 42,900 0.9 (2.14%) 400 17.01 0 0 42,000 48,300 35,700
10/02/2026 42,000 -1 (-2.33%) 34,300 1,441.87 0 0 43,000 49,400 36,600
09/02/2026 43,000 0 (0%) 21,501 924.62 0 0 43,000 49,400 36,600
06/02/2026 43,000 -0.4 (-0.92%) 2,200 94.68 0 0 43,400 49,900 36,900
05/02/2026 43,500 0.2 (0.46%) 66,201 2,871.42 0 0 43,300 49,700 36,900
04/02/2026 43,200 -0.7 (-1.59%) 9,625 417.02 0 0 43,900 50,400 37,400
03/02/2026 43,800 0.1 (0.23%) 3,200 140.32 0 0 43,700 50,200 37,200
02/02/2026 43,900 0.8 (1.86%) 16,206 708.66 0 0 43,100 49,500 36,700
30/01/2026 43,700 -0.7 (-1.58%) 3,102 133.55 0 0 44,400 51,000 37,800
29/01/2026 44,400 1.2 (2.78%) 104 4.62 0 0 43,200 49,600 36,800
28/01/2026 43,200 -0.7 (-1.59%) 1,300 56.2 0 0 43,900 50,400 37,400
27/01/2026 43,900 0.2 (0.46%) 108 4.74 0 0 43,700 50,200 37,200
26/01/2026 43,300 -0.5 (-1.14%) 2,400 104.95 0 0 43,800 50,300 37,300
23/01/2026 43,800 0 (0%) 1 0.04 0 0 43,800 50,300 37,300
22/01/2026 43,900 0 (0%) 300 13.15 0 0 43,900 50,400 37,400
21/01/2026 43,900 0 (0%) 0 0 0 0 43,900 50,400 37,400
20/01/2026 43,900 -0.1 (-0.23%) 618 27.13 0 0 44,000 50,600 37,400
19/01/2026 43,900 -0.1 (-0.23%) 200 8.79 0 0 44,000 50,600 37,400
16/01/2026 44,000 0 (0%) 4,603 202.45 0 0 44,000 50,600 37,400
15/01/2026 44,000 0 (0%) 4,700 206.69 11,000 411.4 44,000 50,600 37,400
14/01/2026 44,000 0.1 (0.23%) 300 13.19 0 0 43,900 50,400 37,400
13/01/2026 43,900 0.5 (1.15%) 2,001 87.75 0 0 43,400 49,900 36,900
12/01/2026 43,500 0 (0%) 2,100 91.05 0 0 43,500 50,000 37,000
09/01/2026 43,300 0 (0%) 202 8.78 0 0 43,300 49,700 36,900
08/01/2026 43,000 0 (0%) 12,800 554.05 0 0 43,000 49,400 36,600
07/01/2026 42,600 -0.3 (-0.7%) 3,202 137.79 0 0 42,900 49,300 36,500
06/01/2026 42,900 0.6 (1.42%) 600 25.71 0 0 42,300 48,600 36,000
05/01/2026 42,900 0.5 (1.18%) 12,302 520.03 0 0 42,400 48,700 36,100
31/12/2025 43,000 0.1 (0.23%) 900 38.12 0 0 42,900 49,300 36,500
30/12/2025 42,900 0 (0%) 1,140 48.87 0 0 42,900 49,300 36,500
29/12/2025 42,800 -0.1 (-0.23%) 200 8.57 0 0 42,900 49,300 36,500
26/12/2025 43,200 1.3 (3.1%) 803 34.46 0 0 41,900 48,100 35,700
25/12/2025 43,500 0.8 (1.87%) 3,340 139.97 0 0 42,700 49,100 36,300
24/12/2025 42,700 -0.8 (-1.84%) 5,500 234.9 0 0 43,500 50,000 37,000
23/12/2025 43,100 0 (0%) 200 8.7 0 0 43,100 49,500 36,700
22/12/2025 43,000 -1 (-2.27%) 7,470 322.05 0 0 44,000 50,600 37,400
19/12/2025 44,000 0 (0%) 0 0 4,900 183.26 44,000 50,600 37,400
18/12/2025 44,000 0 (0%) 5 0.22 0 0 44,000 50,600 37,400
17/12/2025 44,000 -0.1 (-0.23%) 201 8.84 0 0 44,100 50,700 37,500
16/12/2025 43,900 -0.7 (-1.57%) 500 22.04 0 0 44,600 51,200 38,000
15/12/2025 44,600 0.7 (1.59%) 100 4.46 0 0 43,900 50,400 37,400
12/12/2025 43,900 0.9 (2.09%) 200 8.78 0 0 43,000 49,400 36,600
11/12/2025 43,000 -1.1 (-2.49%) 1,700 73.13 0 0 44,100 50,700 37,500
10/12/2025 44,000 -0.4 (-0.9%) 800 35.27 0 0 44,400 51,000 37,800
09/12/2025 44,000 -0.2 (-0.45%) 210 9.31 0 0 44,200 50,800 37,600
08/12/2025 43,900 -0.1 (-0.23%) 600 26.49 0 0 44,000 50,600 37,400
05/12/2025 45,000 0.9 (2.04%) 600 27 0 0 44,100 50,700 37,500
04/12/2025 44,600 0.8 (1.83%) 6,300 277.71 0 0 43,800 50,300 37,300
03/12/2025 44,700 1 (2.29%) 5,116 223.99 0 0 43,700 50,200 37,200
02/12/2025 43,000 -1.6 (-3.59%) 1,700 74.28 0 0 44,600 51,200 38,000
01/12/2025 44,400 -0.6 (-1.33%) 2,200 98.03 0 0 45,000 51,700 38,300
28/11/2025 45,000 0.4 (0.9%) 431 19.38 0 0 44,600 51,200 38,000
27/11/2025 44,500 -0.8 (-1.77%) 7,700 343.47 0 0 45,300 52,000 38,600
26/11/2025 45,300 0.8 (1.8%) 133 6. 0 0 44,500 51,100 37,900
25/11/2025 44,400 -0.5 (-1.11%) 200 8.89 0 0 44,900 51,600 38,200
24/11/2025 45,400 0.2 (0.44%) 400 17.97 0 0 45,200 51,900 38,500
21/11/2025 44,700 -0.3 (-0.67%) 233 10.43 0 0 45,000 51,700 38,300
20/11/2025 44,800 -0.5 (-1.1%) 2,600 117.11 0 0 45,300 52,000 38,600
19/11/2025 45,000 -0.3 (-0.66%) 4,030 182.51 0 0 45,300 52,000 38,600
18/11/2025 45,000 0.8 (1.81%) 4,700 212.72 0 0 44,200 50,800 37,600
17/11/2025 45,600 0 (0%) 3,871 170.96 0 0 45,600 52,400 38,800
14/11/2025 45,600 0 (0%) 0 0 0 0 45,600 52,400 38,800
13/11/2025 45,500 0.1 (0.22%) 200 9.11 0 0 45,400 52,200 38,600
12/11/2025 45,000 -0.2 (-0.44%) 400 18.14 0 0 45,200 51,900 38,500
11/11/2025 45,200 0.7 (1.57%) 2,400 108.47 0 0 44,500 51,100 37,900
10/11/2025 44,500 -0.3 (-0.67%) 2,500 111.23 0 0 44,800 51,500 38,100
07/11/2025 44,800 0.4 (0.9%) 100 4.48 0 0 44,400 51,000 37,800
06/11/2025 44,800 0.1 (0.22%) 1,501 66.7 0 0 44,700 51,400 38,000
05/11/2025 44,700 -0.1 (-0.22%) 100 4.47 0 0 44,800 51,500 38,100
04/11/2025 44,800 0 (0%) 1 0.04 0 0 44,800 51,500 38,100
03/11/2025 44,200 0.2 (0.45%) 600 26.87 0 0 44,000 50,600 37,400
31/10/2025 44,300 0.6 (1.37%) 3,404 149.88 0 0 43,700 50,200 37,200
30/10/2025 43,600 0 (0%) 1,700 74.34 0 0 43,600 50,100 37,100
29/10/2025 44,800 0.9 (2.05%) 1,300 56.69 0 0 43,900 50,400 37,400
28/10/2025 43,700 0 (0%) 441 19.4 0 0 43,700 50,200 37,200
27/10/2025 44,000 2 (4.76%) 513 22.42 0 0 42,000 48,300 35,700
24/10/2025 43,800 -0.1 (-0.23%) 4,541 190.53 0 0 43,900 50,400 37,400
23/10/2025 43,900 0.9 (2.09%) 100 4.39 0 0 43,000 49,400 36,600
22/10/2025 43,000 0 (0%) 2 0.09 0 0 43,000 49,400 36,600
21/10/2025 43,000 -0.5 (-1.15%) 3,400 146.21 0 0 43,500 50,000 37,000
20/10/2025 42,100 -1.9 (-4.32%) 318 13.8 0 0 44,000 50,600 37,400
17/10/2025 44,100 0.5 (1.15%) 421 18.54 0 0 43,600 50,100 37,100
16/10/2025 42,600 -1.7 (-3.84%) 2,602 113.44 0 0 44,300 50,900 37,700
15/10/2025 44,000 -0.4 (-0.9%) 4,000 177.02 0 0 44,400 51,000 37,800
14/10/2025 44,300 0.4 (0.91%) 1,100 48.82 0 0 43,900 50,400 37,400
13/10/2025 45,600 1 (2.24%) 14,000 614.24 0 0 44,600 51,200 38,000
10/10/2025 44,600 -0.4 (-0.89%) 15,531 692.82 0 0 45,000 51,700 38,300
09/10/2025 44,800 0 (0%) 310 13.95 0 0 44,800 51,500 38,100
08/10/2025 44,800 -0.2 (-0.44%) 9,600 430.22 0 0 45,000 51,700 38,300
07/10/2025 44,500 -0.5 (-1.11%) 5,930 266.98 0 0 45,000 51,700 38,300
06/10/2025 45,000 -0.6 (-1.32%) 18,101 815.41 0 0 45,600 52,400 38,800
03/10/2025 45,600 1.1 (2.47%) 106 4.84 0 0 44,500 51,100 37,900
02/10/2025 44,200 0.3 (0.68%) 611 27.1 0 0 43,900 50,400 37,400
01/10/2025 45,800 2.9 (6.76%) 3,100 136.23 0 0 42,900 49,300 36,500
30/09/2025 43,800 1 (2.34%) 2,100 90 0 0 42,800 49,200 36,400
29/09/2025 45,600 -0.6 (-1.3%) 7,900 338.37 0 0 46,200 53,100 39,300
26/09/2025 46,200 0 (0%) 2 0.09 0 0 46,200 53,100 39,300
25/09/2025 46,200 0 (0%) 1 0.04 0 0 46,200 53,100 39,300
24/09/2025 46,200 0 (0%) 100 4.62 0 0 46,200 53,100 39,300
23/09/2025 46,200 0 (0%) 2 0.09 0 0 46,200 53,100 39,300
22/09/2025 46,200 0 (0%) 5 0.23 0 0 46,200 53,100 39,300
19/09/2025 46,000 0 (0%) 223 10.31 0 0 46,000 52,900 39,100
18/09/2025 46,100 -0.5 (-1.07%) 2,103 96.75 0 0 46,600 53,500 39,700
17/09/2025 46,600 -0.1 (-0.21%) 401 18.69 0 0 46,700 53,700 39,700
16/09/2025 46,600 0.9 (1.97%) 201 9.39 0 0 45,700 52,500 38,900
15/09/2025 45,600 -1.2 (-2.56%) 600 27.43 0 0 46,800 53,800 39,800

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