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
27/03/2026 13,700 0.1 (0.74%) 215,094 2,927.29 0 0 13,600 15,600 11,600
26/03/2026 13,600 0 (0%) 230,197 3,124.57 0 0 13,600 15,600 11,600
25/03/2026 13,800 0.2 (1.47%) 108,901 1,484.18 0 0 13,600 15,600 11,600
24/03/2026 13,600 0.2 (1.49%) 54,899 744.12 0 0 13,400 15,400 11,400
23/03/2026 13,600 0.1 (0.74%) 107,675 1,439.23 0 0 13,500 15,500 11,500
20/03/2026 13,700 0.1 (0.74%) 68,709 924.78 0 0 13,600 15,600 11,600
19/03/2026 13,700 0 (0%) 85,707 1,162.21 0 0 13,700 15,700 11,700
18/03/2026 13,800 0 (0%) 22,717 311.69 0 0 13,800 15,800 11,800
17/03/2026 13,800 0 (0%) 38,689 534.31 0 0 13,800 15,800 11,800
16/03/2026 13,800 0 (0%) 42,230 582.07 0 0 13,800 15,800 11,800
13/03/2026 13,700 0 (0%) 146,764 2,019.44 0 0 13,700 15,700 11,700
12/03/2026 13,700 0.2 (1.48%) 97,412 1,333.19 0 0 13,500 15,500 11,500
11/03/2026 13,800 0.3 (2.22%) 44,761 606.28 0 0 13,500 15,500 11,500
10/03/2026 13,700 0.5 (3.79%) 107,069 1,441.1 0 0 13,200 15,100 11,300
09/03/2026 13,000 -0.9 (-6.47%) 324,015 4,269.87 0 0 13,900 15,900 11,900
06/03/2026 13,900 -0.1 (-0.71%) 80,000 1,108.13 0 0 14,000 16,100 11,900
05/03/2026 13,900 0.1 (0.72%) 27,276 380.92 0 0 13,800 15,800 11,800
04/03/2026 13,900 0.1 (0.72%) 218,629 3,010.53 0 0 13,800 15,800 11,800
03/03/2026 13,900 0 (0%) 310,268 4,274.91 0 0 13,900 15,900 11,900
02/03/2026 14,000 -0.1 (-0.71%) 272,951 3,797.06 0 0 14,100 16,200 12,000
27/02/2026 14,100 -0.1 (-0.7%) 162,624 2,294.17 0 0 14,200 16,300 12,100
26/02/2026 14,200 0 (0%) 68,336 970.84 0 0 14,200 16,300 12,100
25/02/2026 14,400 0.1 (0.7%) 136,553 1,941.74 0 0 14,300 16,400 12,200
24/02/2026 14,300 -0.1 (-0.69%) 147,473 2,106.07 0 0 14,400 16,500 12,300
23/02/2026 14,500 0.1 (0.69%) 39,076 561.23 0 0 14,400 16,500 12,300
13/02/2026 14,400 0 (0%) 46,397 666.69 0 0 14,400 16,500 12,300
12/02/2026 14,400 0.1 (0.7%) 52,297 750.75 0 0 14,300 16,400 12,200
11/02/2026 14,300 0.1 (0.7%) 78,367 1,117.46 0 0 14,200 16,300 12,100
10/02/2026 14,100 -0.1 (-0.7%) 59,435 843.09 0 0 14,200 16,300 12,100
09/02/2026 14,200 0 (0%) 82,490 1,174.31 0 0 14,200 16,300 12,100
06/02/2026 14,200 -0.2 (-1.39%) 117,709 1,674.36 0 0 14,400 16,500 12,300
05/02/2026 14,300 -0.5 (-3.38%) 607,493 8,756.76 0 0 14,800 17,000 12,600
04/02/2026 14,900 -0.1 (-0.67%) 153,578 2,280.02 0 0 15,000 17,200 12,800
03/02/2026 15,000 0.2 (1.35%) 96,400 1,447.7 0 0 14,800 17,000 12,600
02/02/2026 14,800 -0.3 (-1.99%) 116,462 1,726.06 0 0 15,100 17,300 12,900
30/01/2026 15,100 0.1 (0.67%) 188,447 2,843.73 0 0 15,000 17,200 12,800
29/01/2026 15,000 0.2 (1.35%) 92,348 1,382.8 0 0 14,800 17,000 12,600
28/01/2026 14,900 0.3 (2.05%) 141,239 2,094.33 0 0 14,600 16,700 12,500
27/01/2026 14,600 -0.2 (-1.35%) 129,002 1,877.08 0 0 14,800 17,000 12,600
26/01/2026 14,800 -0.5 (-3.27%) 216,413 3,196.73 0 0 15,300 17,500 13,100
23/01/2026 15,200 -0.6 (-3.8%) 257,456 3,939.6 0 0 15,800 18,100 13,500
22/01/2026 15,700 -0.3 (-1.88%) 307,732 4,866.1 0 0 16,000 18,400 13,600
21/01/2026 16,100 0.1 (0.63%) 370,800 5,946.08 0 0 16,000 18,400 13,600
20/01/2026 16,000 0.3 (1.91%) 1,167,070 18,722.24 0 0 15,700 18,000 13,400
19/01/2026 15,500 -0.1 (-0.64%) 277,301 4,354.02 0 0 15,600 17,900 13,300
16/01/2026 15,500 0.9 (6.16%) 828,506 12,911.99 0 0 14,600 16,700 12,500
15/01/2026 14,500 0 (0%) 86,158 1,255.69 0 0 14,500 16,600 12,400
14/01/2026 14,500 0.5 (3.57%) 209,223 3,027.85 0 0 14,000 16,100 11,900
13/01/2026 14,000 0.1 (0.72%) 32,199 449.69 0 0 13,900 15,900 11,900
12/01/2026 14,100 0.2 (1.44%) 181,349 2,523.12 0 0 13,900 15,900 11,900
09/01/2026 13,900 0 (0%) 26,033 362.16 0 0 13,900 15,900 11,900
08/01/2026 14,000 0.2 (1.45%) 97,310 1,351.58 0 0 13,800 15,800 11,800
07/01/2026 13,800 0 (0%) 45,816 632.3 0 0 13,800 15,800 11,800
06/01/2026 13,800 0 (0%) 45,842 630.81 0 0 13,800 15,800 11,800
05/01/2026 13,900 0.1 (0.72%) 48,072 664.29 0 0 13,800 15,800 11,800
31/12/2025 13,800 -0.1 (-0.72%) 44,021 607.96 0 0 13,900 15,900 11,900
30/12/2025 13,800 0 (0%) 40,906 566.53 0 0 13,800 15,800 11,800
29/12/2025 13,800 0.1 (0.73%) 23,600 325.71 0 0 13,700 15,700 11,700
26/12/2025 13,800 0 (0%) 78,007 1,068.25 0 0 13,800 15,800 11,800
25/12/2025 13,900 0 (0%) 54,147 747.77 0 0 13,900 15,900 11,900
24/12/2025 13,900 0 (0%) 34,810 482.33 0 0 13,900 15,900 11,900
23/12/2025 13,900 -0.1 (-0.71%) 6,568 91.52 0 0 14,000 16,100 11,900
22/12/2025 14,000 0.1 (0.72%) 41,648 581.45 0 0 13,900 15,900 11,900
19/12/2025 14,000 0.1 (0.72%) 30,212 419.06 0 0 13,900 15,900 11,900
18/12/2025 13,900 -0.2 (-1.42%) 31,362 436.5 0 0 14,100 16,200 12,000
17/12/2025 14,100 0.1 (0.71%) 33,570 471.75 0 0 14,000 16,100 11,900
16/12/2025 14,200 0.3 (2.16%) 50,938 714.46 0 0 13,900 15,900 11,900
15/12/2025 14,100 0.4 (2.92%) 463,504 6,440.34 0 0 13,700 15,700 11,700
12/12/2025 13,700 -0.1 (-0.72%) 82,126 1,128.06 0 0 13,800 15,800 11,800
11/12/2025 13,900 0 (0%) 46,466 642.44 0 0 13,900 15,900 11,900
10/12/2025 13,900 0.1 (0.72%) 83,982 1,166.37 0 0 13,800 15,800 11,800
09/12/2025 13,900 0 (0%) 128,589 1,779.24 0 0 13,900 15,900 11,900
08/12/2025 13,900 0 (0%) 41,941 583.52 0 0 13,900 15,900 11,900
05/12/2025 13,900 -0.1 (-0.71%) 110,726 1,542.26 0 0 14,000 16,100 11,900
04/12/2025 14,000 0 (0%) 93,399 1,308.21 0 0 14,000 16,100 11,900
03/12/2025 14,000 0 (0%) 69,000 969.07 0 0 14,000 16,100 11,900
02/12/2025 14,100 0 (0%) 141,042 1,973.86 0 0 14,100 16,200 12,000
01/12/2025 14,100 0 (0%) 64,830 916.01 0 0 14,100 16,200 12,000
28/11/2025 14,100 0.1 (0.71%) 87,714 1,237.22 0 0 14,000 16,100 11,900
27/11/2025 14,000 0.1 (0.72%) 31,339 438.77 0 0 13,900 15,900 11,900
26/11/2025 14,000 0 (0%) 241,410 3,361.32 0 0 14,000 16,100 11,900
25/11/2025 14,000 -0.2 (-1.41%) 71,887 1,008.75 0 0 14,200 16,300 12,100
24/11/2025 14,200 0.2 (1.43%) 75,584 1,070.91 0 0 14,000 16,100 11,900
21/11/2025 14,000 -0.1 (-0.71%) 77,485 1,086.4 0 0 14,100 16,200 12,000
20/11/2025 14,200 0.2 (1.43%) 147,752 2,078.63 0 0 14,000 16,100 11,900
19/11/2025 14,000 -0.1 (-0.71%) 77,542 1,088.54 0 0 14,100 16,200 12,000
18/11/2025 14,100 -0.1 (-0.7%) 48,363 680.39 0 0 14,200 16,300 12,100
17/11/2025 14,100 0 (0%) 61,561 873.27 0 0 14,100 16,200 12,000
14/11/2025 14,100 0.2 (1.44%) 82,223 1,158.27 0 0 13,900 15,900 11,900
13/11/2025 13,900 0.1 (0.72%) 58,847 816.58 0 0 13,800 15,800 11,800
12/11/2025 13,800 0 (0%) 76,098 1,050.47 0 0 13,800 15,800 11,800
11/11/2025 13,800 0 (0%) 27,976 386.4 0 0 13,800 15,800 11,800
10/11/2025 14,000 0.1 (0.72%) 67,026 924.7 0 0 13,900 15,900 11,900
07/11/2025 13,900 -0.1 (-0.71%) 75,839 1,054.88 0 0 14,000 16,100 11,900
06/11/2025 13,900 0 (0%) 34,973 491.12 0 0 13,900 15,900 11,900
05/11/2025 13,900 -0.1 (-0.71%) 72,612 1,007.05 0 0 14,000 16,100 11,900
04/11/2025 14,100 0 (0%) 100,792 1,412.07 0 0 14,100 16,200 12,000
03/11/2025 14,000 -0.1 (-0.71%) 88,326 1,241.19 0 0 14,100 16,200 12,000
31/10/2025 14,200 0 (0%) 55,376 782.9 0 0 14,200 16,300 12,100
30/10/2025 14,200 0 (0%) 59,525 844.15 0 0 14,200 16,300 12,100
29/10/2025 14,400 0.2 (1.41%) 94,663 1,348.19 0 0 14,200 16,300 12,100
28/10/2025 14,100 -0.2 (-1.4%) 111,100 1,581.24 0 0 14,300 16,400 12,200
27/10/2025 14,300 0 (0%) 30,015 429.52 0 0 14,300 16,400 12,200
24/10/2025 14,400 0.1 (0.7%) 92,145 1,317.38 0 0 14,300 16,400 12,200
23/10/2025 14,300 0 (0%) 36,188 515.87 0 0 14,300 16,400 12,200
22/10/2025 14,300 -0.1 (-0.69%) 57,284 817.32 0 0 14,400 16,500 12,300
21/10/2025 14,500 0.1 (0.69%) 75,215 1,080.66 0 0 14,400 16,500 12,300
20/10/2025 14,300 -0.3 (-2.05%) 153,484 2,202.58 0 0 14,600 16,700 12,500
17/10/2025 14,500 -0.2 (-1.36%) 114,936 1,676.71 0 0 14,700 16,900 12,500
16/10/2025 14,800 0.1 (0.68%) 35,701 524. 0 0 14,700 16,900 12,500
15/10/2025 14,700 -0.2 (-1.34%) 116,105 1,712.29 0 0 14,900 17,100 12,700
14/10/2025 14,800 -0.1 (-0.67%) 71,872 1,068.19 0 0 14,900 17,100 12,700
13/10/2025 15,000 0 (0%) 98,067 1,459.53 0 0 15,000 17,200 12,800
10/10/2025 15,200 0.1 (0.66%) 56,065 841.94 0 0 15,100 17,300 12,900
09/10/2025 15,100 0.1 (0.67%) 98,634 1,490.29 0 0 15,000 17,200 12,800
08/10/2025 15,100 0.1 (0.67%) 603,707 9,036.99 0 0 15,000 17,200 12,800
07/10/2025 15,000 0.1 (0.67%) 40,657 608.39 0 0 14,900 17,100 12,700
06/10/2025 15,000 0.2 (1.35%) 67,427 1,001.77 0 0 14,800 17,000 12,600
03/10/2025 14,700 -0.2 (-1.34%) 84,777 1,253.7 0 0 14,900 17,100 12,700
02/10/2025 14,900 0 (0%) 78,687 1,175.23 0 0 14,900 17,100 12,700
01/10/2025 15,100 0.2 (1.34%) 65,908 985.22 0 0 14,900 17,100 12,700
30/09/2025 15,000 0 (0%) 122,651 1,832.49 0 0 15,000 17,200 12,800
29/09/2025 15,100 0 (0%) 95,976 1,438.63 0 0 15,100 17,300 12,900

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
GIỮ NHỊP ĐIỀU CHỈNH, DÒNG TIỀN ĐANG TÌM CƠ HỘI Ở ĐÂU?| CHỨNG AND CHILL
Liên kết nhanh