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 6,300 -0.1 (-1.56%) 4,501 27.89 0 0 6,400 7,000 5,800
12/03/2026 6,400 -0.1 (-1.54%) 13,801 85.75 0 0 6,500 7,100 5,900
11/03/2026 6,500 0.5 (8.33%) 34,309 209.33 0 0 6,000 6,600 5,400
10/03/2026 6,000 0 (0%) 23,600 141.63 0 0 6,000 6,600 5,400
09/03/2026 6,000 -0.5 (-7.69%) 16,401 98.22 0 0 6,500 7,100 5,900
06/03/2026 6,500 0 (0%) 9,300 60.44 0 0 6,500 7,100 5,900
05/03/2026 6,500 0.1 (1.56%) 14,500 94.6 0 0 6,400 7,000 5,800
04/03/2026 6,400 -0.2 (-3.03%) 15,600 100.4 0 0 6,600 7,200 6,000
03/03/2026 6,600 0.1 (1.54%) 14,003 91.26 0 0 6,500 7,100 5,900
02/03/2026 6,500 -0.1 (-1.52%) 9,000 58.26 0 0 6,600 7,200 6,000
27/02/2026 6,600 0 (0%) 14,000 91.46 0 0 6,600 7,200 6,000
26/02/2026 6,600 0 (0%) 12,840 84.44 0 0 6,600 7,200 6,000
25/02/2026 6,600 0.1 (1.54%) 36,282 235.88 0 0 6,500 7,100 5,900
24/02/2026 6,500 0 (0%) 17,700 114.78 0 0 6,500 7,100 5,900
23/02/2026 6,500 0 (0%) 18,641 119.71 0 0 6,500 7,100 5,900
13/02/2026 6,500 0 (0%) 4,600 29.45 0 0 6,500 7,100 5,900
12/02/2026 6,500 0.2 (3.17%) 900 5.77 0 0 6,300 6,900 5,700
11/02/2026 6,300 0.1 (1.61%) 3,200 19.9 0 0 6,200 6,800 5,600
10/02/2026 6,200 0 (0%) 4,100 25.43 0 0 6,200 6,800 5,600
09/02/2026 6,200 0 (0%) 4,500 27.9 0 0 6,200 6,800 5,600
06/02/2026 6,200 -0.2 (-3.13%) 12,300 76.71 0 0 6,400 7,000 5,800
05/02/2026 6,400 0 (0%) 2,203 13.94 0 0 6,400 7,000 5,800
04/02/2026 6,400 0 (0%) 13,300 84.72 0 0 6,400 7,000 5,800
03/02/2026 6,400 0.1 (1.59%) 3,400 21.38 0 0 6,300 6,900 5,700
02/02/2026 6,300 0 (0%) 14,901 93.58 0 0 6,300 6,900 5,700
30/01/2026 6,300 -0.2 (-3.08%) 18,213 115.3 0 0 6,500 7,100 5,900
29/01/2026 6,500 0.2 (3.17%) 7,201 45.6 0 0 6,300 6,900 5,700
28/01/2026 6,300 -0.1 (-1.56%) 24,953 156.43 0 0 6,400 7,000 5,800
27/01/2026 6,400 -0.1 (-1.54%) 6,700 42.9 0 0 6,500 7,100 5,900
26/01/2026 6,500 0 (0%) 7,800 50.68 0 0 6,500 7,100 5,900
23/01/2026 6,500 -0.1 (-1.52%) 14,367 95.03 0 0 6,600 7,200 6,000
22/01/2026 6,600 0.1 (1.54%) 25,901 168.35 0 0 6,500 7,100 5,900
21/01/2026 6,500 0 (0%) 14,800 96.26 0 0 6,500 7,100 5,900
20/01/2026 6,500 -0.1 (-1.52%) 18,513 121.43 0 0 6,600 7,200 6,000
19/01/2026 6,600 0 (0%) 9,186 59.8 0 0 6,600 7,200 6,000
16/01/2026 6,600 0 (0%) 19,201 124.82 0 0 6,600 7,200 6,000
15/01/2026 6,600 0 (0%) 16,401 106.37 0 0 6,600 7,200 6,000
14/01/2026 6,600 -0.1 (-1.49%) 25,800 168.46 0 0 6,700 7,300 6,100
13/01/2026 6,700 -0.1 (-1.47%) 1,620 10.86 0 0 6,800 7,400 6,200
12/01/2026 6,800 0.3 (4.62%) 51,893 346.32 0 0 6,500 7,100 5,900
09/01/2026 6,500 -0.1 (-1.52%) 23,980 153.02 0 0 6,600 7,200 6,000
08/01/2026 6,600 0 (0%) 10,600 70.25 0 0 6,600 7,200 6,000
07/01/2026 6,600 0.1 (1.54%) 41,342 267.86 0 0 6,500 7,100 5,900
06/01/2026 6,500 -0.1 (-1.52%) 76,949 492.43 0 0 6,600 7,200 6,000
05/01/2026 6,600 -0.1 (-1.49%) 52,202 344.92 0 0 6,700 7,300 6,100
31/12/2025 6,700 0 (0%) 14,100 94.21 0 0 6,700 7,300 6,100
30/12/2025 6,700 -0.1 (-1.47%) 11,905 79.5 0 0 6,800 7,400 6,200
29/12/2025 6,800 0 (0%) 36,423 245.35 0 0 6,800 7,400 6,200
26/12/2025 6,800 -0.3 (-4.23%) 70,053 481.9 0 0 7,100 7,800 6,400
25/12/2025 7,100 0.3 (4.41%) 112,825 792.74 0 0 6,800 7,400 6,200
24/12/2025 6,800 0.2 (3.03%) 60,100 404.23 0 0 6,600 7,200 6,000
23/12/2025 6,600 -0.1 (-1.49%) 4,100 27.18 0 0 6,700 7,300 6,100
22/12/2025 6,700 0.2 (3.08%) 5,100 34.1 0 0 6,500 7,100 5,900
19/12/2025 6,500 0 (0%) 13,010 84.49 0 0 6,500 7,100 5,900
18/12/2025 6,500 0 (0%) 2,301 14.87 0 0 6,500 7,100 5,900
17/12/2025 6,500 -0.1 (-1.52%) 8,209 53.61 0 0 6,600 7,200 6,000
16/12/2025 6,600 0 (0%) 11,300 73.8 0 0 6,600 7,200 6,000
15/12/2025 6,600 0 (0%) 2 0.01 0 0 6,600 7,200 6,000
12/12/2025 6,600 -0.1 (-1.49%) 11,201 73.94 0 0 6,700 7,300 6,100
11/12/2025 6,700 0.2 (3.08%) 15,200 100.71 0 0 6,500 7,100 5,900
10/12/2025 6,500 -0.1 (-1.52%) 8,000 52.05 0 0 6,600 7,200 6,000
09/12/2025 6,600 0 (0%) 6,600 42.84 0 0 6,600 7,200 6,000
08/12/2025 6,600 -0.1 (-1.49%) 6,500 42.9 0 0 6,700 7,300 6,100
05/12/2025 6,700 0.1 (1.52%) 4,801 31.7 0 0 6,600 7,200 6,000
04/12/2025 6,600 -0.2 (-2.94%) 37,600 251.13 0 0 6,800 7,400 6,200
03/12/2025 6,800 0.1 (1.49%) 22,402 147.61 0 0 6,700 7,300 6,100
02/12/2025 6,700 -0.1 (-1.47%) 7,400 49.18 0 0 6,800 7,400 6,200
01/12/2025 6,800 0.1 (1.49%) 14,644 96.77 0 0 6,700 7,300 6,100
28/11/2025 6,700 0 (0%) 23,134 153.3 0 0 6,700 7,300 6,100
27/11/2025 6,700 -0.1 (-1.47%) 6,056 40.66 0 0 6,800 7,400 6,200
26/11/2025 6,800 0.2 (3.03%) 30,428 204.87 0 0 6,600 7,200 6,000
25/11/2025 6,600 -0.2 (-2.94%) 28,818 190.97 0 0 6,800 7,400 6,200
24/11/2025 6,800 0.1 (1.49%) 9,204 61.62 20,000 122 6,700 7,300 6,100
21/11/2025 6,700 0 (0%) 10,700 70.69 0 0 6,700 7,300 6,100
20/11/2025 6,700 0.1 (1.52%) 5,400 35.66 0 0 6,600 7,200 6,000
19/11/2025 6,600 -0.2 (-2.94%) 16,500 109.94 0 0 6,800 7,400 6,200
18/11/2025 6,800 0.1 (1.49%) 52,501 351.3 0 0 6,700 7,300 6,100
17/11/2025 6,700 0.1 (1.52%) 19,935 131.79 0 0 6,600 7,200 6,000
14/11/2025 6,600 -0.2 (-2.94%) 37,015 247.02 0 0 6,800 7,400 6,200
13/11/2025 6,800 -0.1 (-1.45%) 1,000 6.8 0 0 6,900 7,500 6,300
12/11/2025 6,900 0.2 (2.99%) 14,300 95.97 0 0 6,700 7,300 6,100
11/11/2025 6,700 0.1 (1.52%) 7,100 47.06 0 0 6,600 7,200 6,000
10/11/2025 6,600 0 (0%) 6,900 45.47 0 0 6,600 7,200 6,000
07/11/2025 6,600 -0.3 (-4.35%) 14,300 96.01 0 0 6,900 7,500 6,300
06/11/2025 6,900 0.1 (1.47%) 8,700 59.29 0 0 6,800 7,400 6,200
05/11/2025 6,800 -0.2 (-2.86%) 6,900 47.05 0 0 7,000 7,700 6,300
04/11/2025 7,000 0.2 (2.94%) 27,102 184.66 0 0 6,800 7,400 6,200
03/11/2025 6,800 -0.1 (-1.45%) 26,646 182.91 0 0 6,900 7,500 6,300
31/10/2025 6,900 -0.1 (-1.43%) 23,100 159.73 0 0 7,000 7,700 6,300
30/10/2025 7,000 -0.2 (-2.78%) 26,600 185 0 0 7,200 7,900 6,500
29/10/2025 7,200 0.2 (2.86%) 48,100 337.43 0 0 7,000 7,700 6,300
28/10/2025 7,000 0.1 (1.45%) 23,700 160.58 0 0 6,900 7,500 6,300
27/10/2025 6,900 -0.1 (-1.43%) 18,200 124.85 0 0 7,000 7,700 6,300
24/10/2025 7,000 -0.1 (-1.41%) 14,313 98.66 0 0 7,100 7,800 6,400
23/10/2025 7,100 0 (0%) 7,628 53.15 0 0 7,100 7,800 6,400
22/10/2025 7,100 0.1 (1.43%) 17,330 119.63 0 0 7,000 7,700 6,300
21/10/2025 7,000 0 (0%) 76,900 516.92 0 0 7,000 7,700 6,300
20/10/2025 7,000 -0.3 (-4.11%) 61,134 440.41 0 0 7,300 8,000 6,600
17/10/2025 7,300 -0.1 (-1.35%) 29,637 217.66 0 0 7,400 8,100 6,700
16/10/2025 7,400 0.1 (1.37%) 47,900 348.31 0 0 7,300 8,000 6,600
15/10/2025 7,300 0 (0%) 25,533 186.65 0 0 7,300 8,000 6,600
14/10/2025 7,300 0.1 (1.39%) 56,591 411.84 0 0 7,200 7,900 6,500
13/10/2025 7,200 -0.3 (-4%) 47,403 343.72 0 0 7,500 8,200 6,800
10/10/2025 7,500 -0.1 (-1.32%) 25,134 186.45 0 0 7,600 8,300 6,900
09/10/2025 7,600 0 (0%) 9,000 67.56 0 0 7,600 8,300 6,900
08/10/2025 7,600 0 (0%) 48,104 375.52 0 0 7,600 8,300 6,900
07/10/2025 7,600 -0.1 (-1.3%) 29,604 221.47 0 0 7,700 8,400 7,000
06/10/2025 7,700 0.5 (6.94%) 98,200 743.37 0 0 7,200 7,900 6,500
03/10/2025 7,200 -0.4 (-5.26%) 21,500 158.4 0 0 7,600 8,300 6,900
02/10/2025 7,600 0.5 (7.04%) 123,691 929.57 0 0 7,100 7,800 6,400
01/10/2025 7,100 0 (0%) 42,773 305.86 0 0 7,100 7,800 6,400
30/09/2025 7,100 -0.2 (-2.74%) 57,800 408.55 0 0 7,300 8,000 6,600
29/09/2025 7,300 -0.1 (-1.35%) 33,060 239.06 0 0 7,400 8,100 6,700
26/09/2025 7,400 0 (0%) 32,016 235.74 0 0 7,400 8,100 6,700
25/09/2025 7,400 0 (0%) 29,752 219.56 0 0 7,400 8,100 6,700
24/09/2025 7,400 0 (0%) 50,401 359.31 0 0 7,400 8,100 6,700
23/09/2025 7,400 0.1 (1.37%) 39,056 288.44 0 0 7,300 8,000 6,600
22/09/2025 7,300 -0.2 (-2.67%) 53,894 393.37 0 0 7,500 8,200 6,800
19/09/2025 7,500 0 (0%) 19,530 147.4 0 0 7,500 8,200 6,800
18/09/2025 7,500 0 (0%) 28,970 216.9 0 0 7,500 8,200 6,800
17/09/2025 7,500 -0.2 (-2.6%) 26,205 197.17 0 0 7,700 8,400 7,000
16/09/2025 7,700 0 (0%) 120,101 923.62 0 0 7,700 8,400 7,000
15/09/2025 7,700 0 (0%) 50,550 387. 0 0 7,700 8,400 7,000

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