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
02/04/2026 12,750 -0.15 (-1.16%) 1,400 17.66 0 0 12,900 13,800 12,000
01/04/2026 12,900 0 (0%) 700 9.07 0 0 12,900 13,800 12,000
31/03/2026 12,900 -0.05 (-0.39%) 2,700 34.43 0 0 12,950 13,850 12,050
30/03/2026 12,950 -0.25 (-1.89%) 6,300 80.71 0 0 13,200 14,100 12,300
27/03/2026 13,200 0 (0%) 0 0 0 0 13,200 14,100 12,300
26/03/2026 13,200 -0.1 (-0.75%) 4,000 52.08 0 0 13,300 14,200 12,400
25/03/2026 13,300 0.2 (1.53%) 11,300 139.57 0 0 13,100 14,000 12,200
24/03/2026 13,100 0 (0%) 6,000 78.6 0 0 13,100 14,000 12,200
23/03/2026 13,100 -0.4 (-2.96%) 7,300 95.48 0 0 13,500 14,400 12,600
20/03/2026 13,500 -0.05 (-0.37%) 1,100 14.33 0 0 13,550 14,450 12,650
19/03/2026 13,550 0.1 (0.74%) 300 4.14 0 0 13,450 14,350 12,550
18/03/2026 13,450 0.35 (2.67%) 2,500 32.82 0 0 13,100 14,000 12,200
17/03/2026 13,100 -0.65 (-4.73%) 1,600 21.21 0 0 13,750 14,700 12,800
16/03/2026 13,750 0.2 (1.48%) 3,300 45.08 0 0 13,550 14,450 12,650
13/03/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
12/03/2026 13,550 0 (0%) 2,000 27.1 0 0 13,550 14,450 12,650
11/03/2026 13,550 -0.05 (-0.37%) 900 11.81 0 0 13,600 14,550 12,650
10/03/2026 13,600 0.45 (3.42%) 12,500 163.38 0 0 13,150 14,050 12,250
09/03/2026 13,150 -0.45 (-3.31%) 1,800 23.68 0 0 13,600 14,550 12,650
06/03/2026 13,600 0.05 (0.37%) 5,400 72.8 0 0 13,550 14,450 12,650
05/03/2026 13,550 0.05 (0.37%) 4,800 64.96 0 0 13,500 14,400 12,600
04/03/2026 13,500 -0.25 (-1.82%) 1,800 24.3 0 0 13,750 14,700 12,800
03/03/2026 13,750 0 (0%) 3,700 50.34 0 0 13,750 14,700 12,800
02/03/2026 13,750 -0.05 (-0.36%) 22,800 310.52 0 0 13,800 14,750 12,850
27/02/2026 13,800 0 (0%) 4,700 64.81 0 0 13,800 14,750 12,850
26/02/2026 13,800 0 (0%) 7,000 95.42 0 0 13,800 14,750 12,850
25/02/2026 13,800 0.1 (0.73%) 18,100 246.47 0 0 13,700 14,650 12,750
24/02/2026 13,700 0 (0%) 9,800 133.03 0 0 13,700 14,650 12,750
23/02/2026 13,700 0.2 (1.48%) 6,100 83.58 0 0 13,500 14,400 12,600
13/02/2026 13,500 0 (0%) 200 2.7 0 0 13,500 14,400 12,600
12/02/2026 13,500 0.1 (0.75%) 18,000 237.92 0 0 13,400 14,300 12,500
11/02/2026 13,400 -0.05 (-0.37%) 53,000 686.57 0 0 13,450 14,350 12,550
10/02/2026 13,450 -0.05 (-0.37%) 2,100 27.35 0 0 13,500 14,400 12,600
09/02/2026 13,500 -0.05 (-0.37%) 700 9.45 0 0 13,550 14,450 12,650
06/02/2026 13,550 0.05 (0.37%) 4,500 61.63 0 0 13,500 14,400 12,600
05/02/2026 13,500 -0.45 (-3.23%) 5,300 71.55 0 0 13,950 14,900 13,000
04/02/2026 13,950 -0.3 (-2.11%) 4,800 66.33 0 0 14,250 15,200 13,300
03/02/2026 14,250 -0.15 (-1.04%) 15,200 210.95 0 0 14,400 15,400 13,400
02/02/2026 14,400 0.75 (5.49%) 22,400 307.34 0 0 13,650 14,600 12,700
30/01/2026 13,650 0.25 (1.87%) 7,300 99.66 0 0 13,400 14,300 12,500
29/01/2026 13,400 0 (0%) 6,200 82.64 0 0 13,400 14,300 12,500
28/01/2026 13,400 -0.1 (-0.74%) 2,700 35.19 0 0 13,500 14,400 12,600
27/01/2026 13,500 -0.25 (-1.82%) 1,300 17.6 0 0 13,750 14,700 12,800
26/01/2026 13,750 -0.05 (-0.36%) 1,000 13.75 0 0 13,800 14,750 12,850
23/01/2026 13,800 -0.05 (-0.36%) 900 12.22 0 0 13,850 14,800 12,900
22/01/2026 13,850 -0.05 (-0.36%) 5,900 80.05 0 0 13,900 14,850 12,950
21/01/2026 13,900 -0.05 (-0.36%) 1,000 13.74 0 0 13,950 14,900 13,000
20/01/2026 13,950 0 (0%) 1,000 13.95 0 0 13,950 14,900 13,000
19/01/2026 13,950 0.3 (2.2%) 10,200 140.37 0 0 13,650 14,600 12,700
16/01/2026 13,650 0 (0%) 13,800 184.82 0 0 13,650 14,600 12,700
15/01/2026 13,650 0 (0%) 15,100 198.11 0 0 13,650 14,600 12,700
14/01/2026 14,250 0.25 (1.79%) 8,900 124.3 0 0 14,000 14,950 13,050
13/01/2026 14,000 0.7 (5.26%) 21,100 286.12 0 0 13,300 14,200 12,400
12/01/2026 13,300 0 (0%) 19,900 265.68 0 0 13,300 14,200 12,400
09/01/2026 13,300 0 (0%) 7,400 98.67 0 0 13,300 14,200 12,400
08/01/2026 13,300 0.1 (0.76%) 18,400 241.31 0 0 13,200 14,100 12,300
07/01/2026 13,200 -0.35 (-2.58%) 14,300 191.65 0 0 13,550 14,450 12,650
06/01/2026 13,550 -0.75 (-5.24%) 7,300 101.79 0 0 14,300 15,300 13,300
05/01/2026 14,300 -0.2 (-1.38%) 14,700 209.65 0 0 14,500 15,500 13,500
31/12/2025 14,500 -0.05 (-0.34%) 13,600 196.55 0 0 14,550 15,550 13,550
30/12/2025 14,550 0 (0%) 63,300 895.68 0 0 14,550 15,550 13,550
29/12/2025 14,550 -0.15 (-1.02%) 16,000 233.99 0 0 14,700 15,700 13,700
26/12/2025 14,700 -0.05 (-0.34%) 1,200 17.66 0 0 14,750 15,750 13,750
25/12/2025 14,750 -0.15 (-1.01%) 21,300 300.88 0 0 14,900 15,900 13,900
24/12/2025 14,900 0.1 (0.68%) 25,200 375.08 0 0 14,800 15,800 13,800
23/12/2025 14,800 -0.05 (-0.34%) 6,400 94.03 0 0 14,850 15,850 13,850
22/12/2025 14,850 0.75 (5.32%) 22,800 324.14 0 0 14,100 15,050 13,150
19/12/2025 14,100 -0.6 (-4.08%) 14,000 200.02 0 0 14,700 15,700 13,700
18/12/2025 14,700 0.35 (2.44%) 13,500 194.32 0 0 14,350 15,350 13,350
17/12/2025 14,350 0 (0%) 200 2.87 0 0 14,350 15,350 13,350
16/12/2025 14,350 0.05 (0.35%) 8,600 120.81 0 0 14,300 15,300 13,300
15/12/2025 14,300 -0.6 (-4.03%) 11,900 167.68 0 0 14,900 15,900 13,900
12/12/2025 14,900 -0.1 (-0.67%) 5,300 78.21 0 0 15,000 16,050 13,950
11/12/2025 15,000 -0.05 (-0.33%) 13,600 198.91 0 0 15,050 16,100 14,000
10/12/2025 15,050 0.85 (5.99%) 32,200 466.9 0 0 14,200 15,150 13,250
09/12/2025 14,200 -0.95 (-6.27%) 19,300 283.5 0 0 15,150 16,200 14,100
08/12/2025 15,150 0.15 (1%) 65,200 976.34 0 0 15,000 16,050 13,950
05/12/2025 15,000 -0.55 (-3.54%) 22,900 345.67 0 0 15,550 16,600 14,500
04/12/2025 15,550 0.1 (0.65%) 52,000 796.02 0 0 15,450 16,500 14,400
03/12/2025 15,450 -0.1 (-0.64%) 59,400 894.25 0 0 15,550 16,600 14,500
02/12/2025 15,550 0.65 (4.36%) 96,800 1,510.58 0 0 14,900 15,900 13,900
01/12/2025 14,900 0.95 (6.81%) 146,300 2,175.1 0 0 13,950 14,900 13,000
28/11/2025 13,950 0.4 (2.95%) 24,900 340.14 0 0 13,550 14,450 12,650
27/11/2025 13,550 0 (0%) 7,100 95.53 0 0 13,550 14,450 12,650
26/11/2025 13,550 0.15 (1.12%) 29,900 404.59 0 0 13,400 14,300 12,500
25/11/2025 13,400 0 (0%) 7,000 93.81 0 0 13,400 14,300 12,500
24/11/2025 13,400 0.1 (0.75%) 41,500 549.1 0 0 13,300 14,200 12,400
21/11/2025 13,300 -0.05 (-0.37%) 5,300 69.47 0 0 13,350 14,250 12,450
20/11/2025 13,350 0.05 (0.38%) 3,800 49.83 0 0 13,300 14,200 12,400
19/11/2025 13,300 0.1 (0.76%) 25,500 331.68 0 0 13,200 14,100 12,300
18/11/2025 13,200 -0.05 (-0.38%) 8,100 105.64 0 0 13,250 14,150 12,350
17/11/2025 13,250 0.05 (0.38%) 10,600 137.51 0 0 13,200 14,100 12,300
14/11/2025 13,200 0.25 (1.93%) 23,600 305.01 0 0 12,950 13,850 12,050
13/11/2025 12,950 -0.45 (-3.36%) 20,800 269.75 0 0 13,400 14,300 12,500
12/11/2025 13,400 0.1 (0.75%) 4,200 55.45 0 0 13,300 14,200 12,400
11/11/2025 13,300 0.15 (1.14%) 26,500 343.21 0 0 13,150 14,050 12,250
10/11/2025 13,150 -0.05 (-0.38%) 300 3.95 0 0 13,200 14,100 12,300
07/11/2025 13,200 0.2 (1.54%) 3,900 50.28 0 0 13,000 13,900 12,100
06/11/2025 13,000 -0.2 (-1.52%) 10,100 131.32 0 0 13,200 14,100 12,300
05/11/2025 13,200 -0.1 (-0.75%) 6,100 79.27 0 0 13,300 14,200 12,400
04/11/2025 13,300 0 (0%) 0 0 0 0 13,300 14,200 12,400
03/11/2025 13,300 -0.05 (-0.37%) 1,100 14.58 0 0 13,350 14,250 12,450
31/10/2025 13,350 0 (0%) 4,100 54.42 0 0 13,350 14,250 12,450
30/10/2025 13,350 -0.1 (-0.74%) 7,400 93.63 0 0 13,450 14,350 12,550
29/10/2025 13,450 0.55 (4.26%) 2,900 38.37 0 0 12,900 13,800 12,000
28/10/2025 12,900 -0.7 (-5.15%) 13,400 176.77 0 0 13,600 14,550 12,650
27/10/2025 13,600 0.1 (0.74%) 2,700 36.83 0 0 13,500 14,400 12,600
24/10/2025 13,500 0.05 (0.37%) 9,500 125.41 0 0 13,450 14,350 12,550
23/10/2025 13,450 -0.05 (-0.37%) 600 8.02 0 0 13,500 14,400 12,600
22/10/2025 13,500 0 (0%) 0 0 0 0 13,500 14,400 12,600
21/10/2025 13,500 0.05 (0.37%) 6,600 87.85 0 0 13,450 14,350 12,550
20/10/2025 13,450 -0.05 (-0.37%) 13,900 185.35 0 0 13,500 14,400 12,600
17/10/2025 13,500 -0.05 (-0.37%) 9,800 131.21 0 0 13,550 14,450 12,650
16/10/2025 13,550 0.05 (0.37%) 37,500 504.51 0 0 13,500 14,400 12,600
15/10/2025 13,500 0.3 (2.27%) 17,600 235.71 0 0 13,200 14,100 12,300
14/10/2025 13,200 -0.4 (-2.94%) 42,500 568.61 0 0 13,600 14,550 12,650
13/10/2025 13,600 -0.2 (-1.45%) 10,900 146.58 0 0 13,800 14,750 12,850
10/10/2025 13,800 0.3 (2.22%) 57,200 775.1 0 0 13,500 14,400 12,600
09/10/2025 13,500 0 (0%) 37,900 511.65 0 0 13,500 14,400 12,600
08/10/2025 13,500 0.1 (0.75%) 19,700 262.41 0 0 13,400 14,300 12,500
07/10/2025 13,400 -0.2 (-1.47%) 37,000 488.89 0 0 13,600 14,550 12,650
06/10/2025 13,600 0.4 (3.03%) 33,500 443.71 0 0 13,200 14,100 12,300
03/10/2025 13,200 0.1 (0.76%) 23,200 302.9 0 0 13,100 14,000 12,200
02/10/2025 13,100 -0.15 (-1.13%) 900 11.87 0 0 13,250 14,150 12,350

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
Liên kết nhanh