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
06/03/2026 13,450 -0.15 (-1.1%) 309,100 4,181.36 0 0 13,600 14,550 12,650
05/03/2026 13,600 -0.3 (-2.16%) 179,800 2,492.01 0 0 13,900 14,850 12,950
04/03/2026 13,900 0 (0%) 757,200 10,323.82 0 0 13,900 14,850 12,950
03/03/2026 13,900 -0.15 (-1.07%) 1,132,900 15,855.79 0 0 14,050 15,000 13,100
02/03/2026 14,050 -0.35 (-2.43%) 608,400 8,559.26 0 0 14,400 15,400 13,400
27/02/2026 14,400 -0.1 (-0.69%) 372,700 5,367.27 0 0 14,500 15,500 13,500
26/02/2026 14,500 -0.15 (-1.02%) 145,800 2,125.05 0 0 14,650 15,650 13,650
25/02/2026 14,650 0.05 (0.34%) 252,400 3,675.9 0 0 14,600 15,600 13,600
24/02/2026 14,600 0 (0%) 182,900 2,666.86 0 0 14,600 15,600 13,600
23/02/2026 14,600 0.15 (1.04%) 161,800 2,354.93 0 0 14,450 15,450 13,450
16/02/2026 14,450 0 (0%) 0 0 0 0 14,450 0 0
13/02/2026 14,450 -0.25 (-1.7%) 334,300 4,846.88 0 0 14,700 15,700 13,700
12/02/2026 14,700 -0.15 (-1.01%) 71,600 1,054.92 0 0 14,850 15,850 13,850
11/02/2026 14,850 0.45 (3.13%) 355,200 5,212.73 0 0 14,400 15,400 13,400
10/02/2026 14,400 -0.05 (-0.35%) 203,500 2,941.82 0 0 14,450 15,450 13,450
09/02/2026 14,450 0.1 (0.7%) 233,900 3,359.4 0 0 14,350 15,350 13,350
06/02/2026 14,350 -0.2 (-1.37%) 446,400 6,436.29 0 0 14,550 15,550 13,550
05/02/2026 14,550 -0.05 (-0.34%) 246,000 3,604.01 0 0 14,600 15,600 13,600
04/02/2026 14,600 0.1 (0.69%) 488,600 7,118.6 0 0 14,500 15,500 13,500
03/02/2026 14,500 0 (0%) 533,500 7,750.82 0 0 14,500 15,500 13,500
02/02/2026 14,500 -0.35 (-2.36%) 313,200 4,563.33 0 0 14,850 15,850 13,850
30/01/2026 14,850 -0.05 (-0.34%) 350,500 5,240.12 0 0 14,900 15,900 13,900
29/01/2026 14,900 0.15 (1.02%) 326,700 4,898.24 70,000 1,032.5 14,750 15,750 13,750
28/01/2026 14,750 0.25 (1.72%) 385,700 5,673.3 0 0 14,500 15,500 13,500
27/01/2026 14,500 -0.15 (-1.02%) 239,700 3,454.34 0 0 14,650 15,650 13,650
26/01/2026 14,650 -0.05 (-0.34%) 470,600 6,797.71 120,000 1,848 14,700 15,700 13,700
23/01/2026 14,700 -0.45 (-2.97%) 310,900 4,617.5 0 0 15,150 16,200 14,100
22/01/2026 15,150 0.5 (3.41%) 1,408,500 21,241.56 0 0 14,650 15,650 13,650
21/01/2026 14,650 0.2 (1.38%) 409,300 5,957.72 345,000 4,923 14,450 15,450 13,450
20/01/2026 14,450 0 (0%) 164,500 2,381.22 0 0 14,450 15,450 13,450
19/01/2026 14,450 -0.15 (-1.03%) 261,800 3,811.63 0 0 14,600 15,600 13,600
16/01/2026 14,600 0 (0%) 375,500 5,443.02 0 0 14,600 15,600 13,600
15/01/2026 14,600 -0.25 (-1.68%) 205,700 3,001.36 0 0 14,850 15,850 13,850
14/01/2026 14,850 0.05 (0.34%) 671,600 9,926.05 0 0 14,800 15,800 13,800
13/01/2026 14,800 0.2 (1.37%) 570,700 8,419.5 0 0 14,600 15,600 13,600
12/01/2026 14,600 0.6 (4.29%) 805,100 11,532.53 0 0 14,000 14,950 13,050
09/01/2026 14,000 -0.15 (-1.06%) 592,500 8,325.19 5,971,000 88,230.05 14,150 15,100 13,200
08/01/2026 14,150 0.1 (0.71%) 480,200 6,801.64 1,210,000 17,982 14,050 15,000 13,100
07/01/2026 14,050 0.05 (0.36%) 413,100 5,786.68 862,000 12,886.9 14,000 14,950 13,050
06/01/2026 14,000 -0.15 (-1.06%) 447,800 6,280. 807,000 12,006.95 14,150 15,100 13,200
05/01/2026 14,150 -0.1 (-0.7%) 477,400 6,730.18 0 0 14,250 15,200 13,300
31/12/2025 14,250 -0.45 (-3.06%) 589,000 8,473.19 0 0 14,700 15,700 13,700
30/12/2025 14,700 -0.15 (-1.01%) 288,100 4,221.55 3,710,000 56,936.1 14,850 15,850 13,850
29/12/2025 14,850 0.4 (2.77%) 732,000 10,818.63 0 0 14,450 15,450 13,450
26/12/2025 14,450 0.15 (1.05%) 578,100 8,234.15 1,895,000 28,614.5 14,300 15,300 13,300
25/12/2025 14,300 -0.1 (-0.69%) 467,900 6,714.68 0 0 14,400 15,400 13,400
24/12/2025 14,400 0 (0%) 344,100 4,951.28 3,230,000 48,450 14,400 15,400 13,400
23/12/2025 14,400 -0.15 (-1.03%) 358,700 5,193.79 0 0 14,550 15,550 13,550
22/12/2025 14,550 0.15 (1.04%) 291,200 4,193.4 0 0 14,400 15,400 13,400
19/12/2025 14,400 0.05 (0.35%) 286,700 4,101.41 0 0 14,350 15,350 13,350
18/12/2025 14,350 -0.05 (-0.35%) 191,000 2,738.68 191,312 2,946.2 14,400 15,400 13,400
17/12/2025 14,400 -0.35 (-2.37%) 161,300 2,340.13 0 0 14,750 15,750 13,750
16/12/2025 14,750 0.45 (3.15%) 520,000 7,411.76 0 0 14,300 15,300 13,300
15/12/2025 14,300 -0.2 (-1.38%) 249,800 3,613.14 148,000 2,220 14,500 15,500 13,500
12/12/2025 14,500 -0.45 (-3.01%) 562,000 8,303.68 0 0 14,950 15,950 13,950
11/12/2025 14,950 -0.15 (-0.99%) 255,100 3,834.73 0 0 15,100 16,150 14,050
10/12/2025 15,100 -0.05 (-0.33%) 352,300 5,318.96 0 0 15,150 16,200 14,100
09/12/2025 15,150 -0.3 (-1.94%) 509,600 7,732.87 0 0 15,450 16,500 14,400
08/12/2025 15,450 -0.2 (-1.28%) 338,700 5,250.77 0 0 15,650 16,700 14,600
05/12/2025 15,650 -0.2 (-1.26%) 266,800 4,178.17 0 0 15,850 16,950 14,750
04/12/2025 15,850 0.05 (0.32%) 338,200 5,350.25 0 0 15,800 16,900 14,700
03/12/2025 15,800 0 (0%) 358,500 5,615.83 0 0 15,800 16,900 14,700
02/12/2025 15,800 0.1 (0.64%) 365,800 5,675.89 0 0 15,700 16,750 14,650
01/12/2025 15,700 -0.15 (-0.95%) 310,000 4,876.6 0 0 15,850 16,950 14,750
28/11/2025 15,850 -0.15 (-0.94%) 135,800 2,161.27 0 0 16,000 17,100 14,900
27/11/2025 16,000 -0.2 (-1.23%) 182,000 2,925.43 0 0 16,200 17,300 15,100
26/11/2025 16,200 0.55 (3.51%) 303,500 4,835.7 0 0 15,650 16,700 14,600
25/11/2025 15,650 -0.35 (-2.19%) 360,900 5,707.56 0 0 16,000 17,100 14,900
24/11/2025 16,000 0 (0%) 172,200 2,765.25 0 0 16,000 17,100 14,900
21/11/2025 16,000 0 (0%) 220,200 3,509.64 0 0 16,000 17,100 14,900
20/11/2025 16,000 -0.1 (-0.62%) 225,200 3,609.67 0 0 16,100 17,200 15,000
19/11/2025 16,100 -0.25 (-1.53%) 283,000 4,571.27 377,000 6,578.65 16,350 17,450 15,250
18/11/2025 16,350 -0.05 (-0.3%) 253,700 4,143.07 0 0 16,400 17,500 15,300
17/11/2025 16,400 0.4 (2.5%) 394,000 6,439.16 0 0 16,000 17,100 14,900
14/11/2025 16,000 0.15 (0.95%) 325,200 5,218.35 0 0 15,850 16,950 14,750
13/11/2025 15,850 0 (0%) 178,100 2,822.85 0 0 15,850 16,950 14,750
12/11/2025 15,850 0.3 (1.93%) 222,800 3,526.27 0 0 15,550 16,600 14,500
11/11/2025 15,550 0 (0%) 389,100 6,031.7 0 0 15,550 16,600 14,500
10/11/2025 15,550 -0.15 (-0.96%) 517,200 8,077.39 0 0 15,700 16,750 14,650
07/11/2025 15,700 -0.55 (-3.38%) 761,400 12,132.46 0 0 16,250 17,350 15,150
06/11/2025 16,250 -0.1 (-0.61%) 199,900 3,250.16 0 0 16,350 17,450 15,250
05/11/2025 16,350 -0.15 (-0.91%) 230,700 3,770.32 0 0 16,500 17,650 15,350
04/11/2025 16,500 0 (0%) 511,800 8,282.44 281,000 4,768 16,500 17,650 15,350
03/11/2025 16,500 0.3 (1.85%) 562,000 9,263.91 936,600 14,517.3 16,200 17,300 15,100
31/10/2025 16,200 -0.1 (-0.61%) 452,100 7,336.04 191,312 3,328.83 16,300 17,400 15,200
30/10/2025 16,300 -0.15 (-0.91%) 408,300 6,662.99 400,000 6,400 16,450 17,600 15,300
29/10/2025 16,450 0.2 (1.23%) 466,600 7,659.59 0 0 16,250 17,350 15,150
28/10/2025 16,250 0.15 (0.93%) 427,500 6,853.94 0 0 16,100 17,200 15,000
27/10/2025 16,100 0.15 (0.94%) 906,600 14,731.92 0 0 15,950 17,050 14,850
24/10/2025 15,950 -0.15 (-0.93%) 291,600 4,627.92 0 0 16,100 17,200 15,000
23/10/2025 16,100 0.1 (0.63%) 314,800 5,044.64 0 0 16,000 17,100 14,900
22/10/2025 16,000 0 (0%) 906,800 14,306.6 0 0 16,000 17,100 14,900
21/10/2025 16,000 -0.75 (-4.48%) 1,016,000 16,256. 0 0 16,750 17,900 15,600
20/10/2025 16,750 -1.2 (-6.69%) 606,700 10,481.78 0 0 17,950 19,200 16,700
17/10/2025 17,950 -0.05 (-0.28%) 425,400 7,596.28 0 0 18,000 19,250 16,750
16/10/2025 18,000 0.3 (1.69%) 628,500 11,294.27 0 0 17,700 18,900 16,500
15/10/2025 17,700 0 (0%) 521,200 9,177.03 4,794,000 83,895 17,700 18,900 16,500
14/10/2025 17,700 -0.55 (-3.01%) 664,400 11,943.61 0 0 18,250 19,500 17,000
13/10/2025 18,250 -0.25 (-1.35%) 1,011,200 18,332 1,642,625 29,567.25 18,500 19,750 17,250
10/10/2025 18,500 -0.3 (-1.6%) 526,800 9,807.39 3,412,000 60,282.7 18,800 20,100 17,500
09/10/2025 18,800 0 (0%) 222,700 4,151.12 474,300 9,119.5 18,800 20,100 17,500
08/10/2025 18,800 0 (0%) 336,200 6,283.26 0 0 18,800 20,100 17,500
07/10/2025 18,800 -0.2 (-1.05%) 150,500 2,845.76 3,172,500 56,738.25 19,000 20,300 17,700
06/10/2025 19,000 0.4 (2.15%) 288,700 5,477.28 3,313,000 64,771.5 18,600 19,900 17,300
03/10/2025 18,600 -0.8 (-4.12%) 348,500 6,538.69 1,880,000 36,660 19,400 20,750 18,050
02/10/2025 19,400 0.05 (0.26%) 1,578,000 29,852.7 1,200,000 23,400 19,350 20,700 18,000
01/10/2025 19,350 -0.35 (-1.78%) 509,500 9,871.91 1,500,000 30,000 19,700 21,050 18,350
30/09/2025 19,700 -0.35 (-1.75%) 761,300 14,786.26 105,000 2,113 20,050 21,450 18,650
29/09/2025 20,050 -0.15 (-0.74%) 697,800 13,996.89 180,000 3,636 20,200 21,600 18,800
26/09/2025 20,200 0 (0%) 521,700 10,480.61 0 0 20,200 21,600 18,800
25/09/2025 20,200 -0.05 (-0.25%) 825,200 16,794.91 0 0 20,250 21,650 18,850
24/09/2025 20,250 0.45 (2.27%) 840,200 16,784.32 0 0 19,800 21,150 18,450
23/09/2025 19,800 -0.05 (-0.25%) 334,300 6,595.49 0 0 19,850 21,200 18,500
22/09/2025 19,850 -0.1 (-0.5%) 559,000 11,138.58 0 0 19,950 21,300 18,600
19/09/2025 19,950 -0.05 (-0.25%) 345,000 6,883.4 0 0 20,000 21,400 18,600
18/09/2025 20,000 0.2 (1.01%) 427,000 8,407.13 0 0 19,800 21,150 18,450
17/09/2025 19,800 -0.2 (-1%) 419,500 8,328.82 104,000 2,080 20,000 21,400 18,600
16/09/2025 20,000 0 (0%) 443,400 8,858.17 0 0 20,000 21,400 18,600
15/09/2025 20,000 0.2 (1.01%) 691,600 13,747.46 0 0 19,800 21,150 18,450
12/09/2025 19,800 0 (0%) 587,200 11,651.25 0 0 19,800 21,150 18,450
11/09/2025 19,800 0 (0%) 553,800 10,732.14 0 0 19,800 21,150 18,450
10/09/2025 19,800 -0.15 (-0.75%) 529,200 10,375.88 0 0 19,950 21,300 18,600
09/09/2025 19,950 -0.05 (-0.25%) 608,900 11,921.44 188,000 3,776.5 20,000 21,400 18,600
08/09/2025 20,000 0.15 (0.76%) 1,408,800 27,299.88 0 0 19,850 21,200 18,500

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
CĂNG THẲNG ĐỊA CHÍNH TRỊ: DÒNG TIỀN CHẢY VỀ ĐÂU?| CHỨNG AND CHILL
Liên kết nhanh