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 14,100 0.1 (0.71%) 9,800 138.2 0 0 14,000 14,950 13,050
12/03/2026 14,000 -0.05 (-0.36%) 500 7.28 0 0 14,050 15,000 13,100
11/03/2026 14,050 0.4 (2.93%) 1,000 13.9 0 0 13,650 14,600 12,700
10/03/2026 13,650 0 (0%) 26,200 356.57 0 0 13,650 14,600 12,700
09/03/2026 13,650 -1 (-6.83%) 24,200 334.51 0 0 14,650 15,650 13,650
06/03/2026 14,650 -0.7 (-4.56%) 8,700 127.79 0 0 15,350 16,400 14,300
05/03/2026 15,350 0.45 (3.02%) 6,900 104.56 0 0 14,900 15,900 13,900
04/03/2026 14,900 -0.95 (-5.99%) 54,800 811.2 0 0 15,850 16,950 14,750
03/03/2026 15,850 0.5 (3.26%) 9,200 140.06 0 0 15,350 16,400 14,300
02/03/2026 15,350 0 (0%) 17,700 271.01 0 0 15,350 16,400 14,300
27/02/2026 15,350 -0.65 (-4.06%) 3,500 54.45 0 0 16,000 17,100 14,900
26/02/2026 16,000 0.35 (2.24%) 9,900 153.8 0 0 15,650 16,700 14,600
25/02/2026 15,650 -0.65 (-3.99%) 7,300 117.97 0 0 16,300 17,400 15,200
24/02/2026 16,300 0.3 (1.88%) 20,900 331.2 0 0 16,000 17,100 14,900
23/02/2026 16,000 -0.7 (-4.19%) 19,600 313.79 0 0 16,700 17,850 15,550
13/02/2026 16,700 0.5 (3.09%) 31,400 523.36 0 0 16,200 17,300 15,100
12/02/2026 16,200 1.05 (6.93%) 25,900 417.95 0 0 15,150 16,200 14,100
11/02/2026 15,150 -0.7 (-4.42%) 5,200 78.19 0 0 15,850 16,950 14,750
10/02/2026 15,850 0.05 (0.32%) 2,800 43.91 0 0 15,800 16,900 14,700
09/02/2026 15,800 0.55 (3.61%) 1,800 28.58 0 0 15,250 16,300 14,200
06/02/2026 15,250 -0.55 (-3.48%) 1,200 18.65 0 0 15,800 16,900 14,700
05/02/2026 15,800 0 (0%) 7,400 115.32 0 0 15,800 16,900 14,700
04/02/2026 15,800 0.1 (0.64%) 12,400 193.86 0 0 15,700 16,750 14,650
03/02/2026 15,700 -0.15 (-0.95%) 6,700 105.91 0 0 15,850 16,950 14,750
02/02/2026 15,850 0.3 (1.93%) 5,500 87.78 0 0 15,550 16,600 14,500
30/01/2026 15,550 -0.55 (-3.42%) 15,800 254.68 0 0 16,100 17,200 15,000
29/01/2026 16,100 0 (0%) 3,400 54.75 0 0 16,100 17,200 15,000
28/01/2026 16,100 -0.3 (-1.83%) 23,000 360.03 0 0 16,400 17,500 15,300
27/01/2026 16,400 0.35 (2.18%) 3,100 49.53 0 0 16,050 17,150 14,950
26/01/2026 16,050 -0.85 (-5.03%) 22,000 354.73 0 0 16,900 18,050 15,750
23/01/2026 16,900 -0.55 (-3.15%) 31,800 525.31 0 0 17,450 18,650 16,250
22/01/2026 17,450 0.4 (2.35%) 5,900 97.63 0 0 17,050 18,200 15,900
21/01/2026 17,050 -0.45 (-2.57%) 11,700 193.06 0 0 17,500 18,700 16,300
20/01/2026 17,500 0.1 (0.57%) 9,500 163.98 0 0 17,400 18,600 16,200
19/01/2026 17,400 -0.25 (-1.42%) 13,000 220.76 0 0 17,650 18,850 16,450
16/01/2026 17,650 0.05 (0.28%) 800 14.12 0 0 17,600 18,800 16,400
15/01/2026 17,600 0.05 (0.28%) 10,900 184.82 0 0 17,550 18,750 16,350
14/01/2026 17,550 0.15 (0.86%) 30,000 532.16 0 0 17,400 18,600 16,200
13/01/2026 17,400 0.4 (2.35%) 22,400 381.8 0 0 17,000 18,150 15,850
12/01/2026 17,000 -0.5 (-2.86%) 36,100 618.8 0 0 17,500 18,700 16,300
09/01/2026 17,500 -0.7 (-3.85%) 12,100 214.71 0 0 18,200 19,450 16,950
08/01/2026 18,200 0.45 (2.54%) 56,300 1,005.1 0 0 17,750 18,950 16,550
07/01/2026 17,750 -0.95 (-5.08%) 33,200 593.95 0 0 18,700 20,000 17,400
06/01/2026 18,700 -1.4 (-6.97%) 29,600 559.88 0 0 20,100 21,500 18,700
05/01/2026 20,100 -1.5 (-6.94%) 25,600 522.64 0 0 21,600 23,100 20,100
31/12/2025 21,600 0.6 (2.86%) 134,300 2,883.81 0 0 21,000 22,450 19,550
30/12/2025 21,000 1 (5%) 122,500 2,471.2 0 0 20,000 21,400 18,600
29/12/2025 20,000 -0.7 (-3.38%) 55,100 1,124.16 0 0 20,700 22,100 19,300
26/12/2025 20,700 1.35 (6.98%) 178,700 3,551.92 0 0 19,350 20,700 18,000
25/12/2025 19,350 1.15 (6.32%) 95,600 1,815.56 0 0 18,200 19,450 16,950
24/12/2025 18,200 1.15 (6.74%) 124,800 2,270.85 0 0 17,050 18,200 15,900
23/12/2025 17,050 1.1 (6.9%) 25,900 441.6 0 0 15,950 17,050 14,850
22/12/2025 15,950 -0.5 (-3.04%) 50,200 809.5 0 0 16,450 17,600 15,300
19/12/2025 16,450 -1.15 (-6.53%) 92,800 1,544.57 0 0 17,600 18,800 16,400
18/12/2025 17,600 -0.85 (-4.61%) 93,800 1,754.41 0 0 18,450 19,700 17,200
17/12/2025 18,450 1.2 (6.96%) 183,300 3,173.63 0 0 17,250 18,450 16,050
16/12/2025 17,250 -1.25 (-6.76%) 7,300 125.93 0 0 18,500 19,750 17,250
15/12/2025 18,500 -1.35 (-6.8%) 8,700 160.95 0 0 19,850 21,200 18,500
12/12/2025 19,850 -1.45 (-6.81%) 3,100 61.54 0 0 21,300 22,750 19,850
11/12/2025 21,300 -1.6 (-6.99%) 12,100 257.73 0 0 22,900 24,500 21,300
10/12/2025 22,900 -1.7 (-6.91%) 9,900 226.71 0 0 24,600 26,300 22,900
09/12/2025 24,600 -1.8 (-6.82%) 63,100 1,589.92 0 0 26,400 28,200 24,600
08/12/2025 26,400 1.25 (4.97%) 75,900 1,976.39 0 0 25,150 26,900 23,400
05/12/2025 25,150 0.2 (0.8%) 206,400 5,224.45 0 0 24,950 26,650 23,250
04/12/2025 24,950 1.6 (6.85%) 99,500 2,480.58 0 0 23,350 24,950 21,750
03/12/2025 23,350 1.5 (6.86%) 51,700 1,206.76 0 0 21,850 23,350 20,350
02/12/2025 21,850 1.4 (6.85%) 105,900 2,306.13 0 0 20,450 21,850 19,050
01/12/2025 20,450 1.3 (6.79%) 147,800 2,992.4 0 0 19,150 20,450 17,850
28/11/2025 19,150 0.15 (0.79%) 53,300 1,010.53 0 0 19,000 20,300 17,700
27/11/2025 19,000 0.3 (1.6%) 62,600 1,178.38 0 0 18,700 20,000 17,400
26/11/2025 18,700 -0.15 (-0.8%) 42,500 789.93 0 0 18,850 20,150 17,550
25/11/2025 18,850 -0.15 (-0.79%) 58,600 1,085.01 0 0 19,000 20,300 17,700
24/11/2025 19,000 0.5 (2.7%) 114,900 2,249.15 0 0 18,500 19,750 17,250
21/11/2025 18,500 1.2 (6.94%) 112,200 2,063.78 0 0 17,300 18,500 16,100
20/11/2025 17,300 1.1 (6.79%) 92,500 1,572.16 0 0 16,200 17,300 15,100
19/11/2025 16,200 0.15 (0.93%) 27,000 432.56 0 0 16,050 17,150 14,950
18/11/2025 16,050 0.1 (0.63%) 38,600 620.23 0 0 15,950 17,050 14,850
17/11/2025 15,950 0 (0%) 45,200 717.7 0 0 15,950 17,050 14,850
14/11/2025 15,950 -0.15 (-0.93%) 42,600 679.55 0 0 16,100 17,200 15,000
13/11/2025 16,100 0.75 (4.89%) 142,000 2,256.96 0 0 15,350 16,400 14,300
12/11/2025 15,350 1 (6.97%) 7,900 121.27 0 0 14,350 15,350 13,350
11/11/2025 14,350 0.9 (6.69%) 5,900 84.67 0 0 13,450 14,350 12,550
10/11/2025 13,450 0.85 (6.75%) 60,400 802.32 0 0 12,600 13,450 11,750
07/11/2025 12,600 -0.3 (-2.33%) 35,200 445.88 0 0 12,900 13,800 12,000
06/11/2025 12,900 -0.3 (-2.27%) 71,100 916.93 0 0 13,200 14,100 12,300
05/11/2025 13,200 -0.7 (-5.04%) 113,400 1,485.47 0 0 13,900 14,850 12,950
04/11/2025 13,900 0.1 (0.72%) 156,800 2,167.26 0 0 13,800 14,750 12,850
03/11/2025 13,800 0.9 (6.98%) 94,400 1,302.4 0 0 12,900 13,800 12,000
31/10/2025 12,900 0.8 (6.61%) 364,100 4,686.6 0 0 12,100 12,900 11,300
30/10/2025 12,100 0.75 (6.61%) 12,200 147.62 0 0 11,350 12,100 10,600
29/10/2025 11,350 0.7 (6.57%) 24,900 282.62 0 0 10,650 11,350 9,910
28/10/2025 10,650 0.69 (6.93%) 63,800 679.47 0 0 9,960 10,650 9,270
27/10/2025 9,960 0.65 (6.98%) 57,700 574.69 0 0 9,310 9,960 8,660
24/10/2025 9,310 -0.04 (-0.43%) 3,700 33.45 0 0 9,350 10,000 8,700
23/10/2025 9,350 0.45 (5.06%) 23,400 216.13 0 0 8,900 9,520 8,280
22/10/2025 9,800 0 (0%) 17,900 174.17 0 0 9,800 10,450 9,120
21/10/2025 9,800 -0.1 (-1.01%) 16,000 156.66 0 0 9,900 10,550 9,210
20/10/2025 9,900 -0.1 (-1%) 50,500 504.14 0 0 10,000 10,700 9,300
17/10/2025 10,000 -0.1 (-0.99%) 83,000 827.65 0 0 10,100 10,800 9,400
16/10/2025 10,100 0.05 (0.5%) 17,500 176.74 0 0 10,050 10,750 9,350
15/10/2025 10,050 0.3 (3.08%) 20,400 204.59 0 0 9,750 10,400 9,070
14/10/2025 9,750 -0.25 (-2.5%) 3,700 36.15 0 0 10,000 10,700 9,300
13/10/2025 10,000 -0.15 (-1.48%) 66,100 626.15 0 0 10,150 10,850 9,440
10/10/2025 10,150 0 (0%) 0 0 0 0 10,150 10,850 9,440
09/10/2025 10,150 0 (0%) 100 1.02 0 0 10,150 10,850 9,440
08/10/2025 10,150 0 (0%) 0 0 0 0 10,150 10,850 9,440
07/10/2025 10,150 0.16 (1.6%) 100 1.02 0 0 9,990 10,650 9,300
06/10/2025 9,990 0.01 (0.1%) 8,200 80.41 0 0 9,980 10,650 9,290
03/10/2025 9,980 -0.07 (-0.7%) 2,700 26.61 0 0 10,050 10,750 9,350
02/10/2025 10,050 0 (0%) 0 0 0 0 10,050 10,750 9,350
01/10/2025 10,050 0.05 (0.5%) 300 2.99 0 0 10,000 10,700 9,300
30/09/2025 10,000 0 (0%) 1,100 10.87 0 0 10,000 10,700 9,300
29/09/2025 10,000 -0.15 (-1.48%) 7,100 69.98 0 0 10,150 10,850 9,440
26/09/2025 10,150 0.05 (0.5%) 600 6.09 0 0 10,100 10,800 9,400
25/09/2025 10,100 0 (0%) 2,200 22.2 0 0 10,100 10,800 9,400
24/09/2025 10,100 0.1 (1%) 10,500 104.84 0 0 10,000 10,700 9,300
23/09/2025 10,000 -0.1 (-0.99%) 2,800 27.7 0 0 10,100 10,800 9,400
22/09/2025 10,100 0 (0%) 10,200 101.21 0 0 10,100 10,800 9,400
19/09/2025 10,100 0.1 (1%) 100 1.01 0 0 10,000 10,700 9,300
18/09/2025 10,000 -0.1 (-0.99%) 4,600 46.23 0 0 10,100 10,800 9,400
17/09/2025 10,100 0.05 (0.5%) 1,400 14.01 0 0 10,050 10,750 9,350
16/09/2025 10,050 0.05 (0.5%) 4,400 44.04 0 0 10,000 10,700 9,300
15/09/2025 10,000 -0.2 (-1.96%) 5,400 54 0 0 10,200 10,900 9,490

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