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
11/05/2026 13,550 0.45 (3.44%) 0 0 0 0 13,100 14,000 12,200
08/05/2026 13,100 -0.25 (-1.87%) 18,200 238.4 0 0 13,350 14,250 12,450
07/05/2026 13,350 0 (0%) 16,200 214.42 0 0 13,350 14,250 12,450
06/05/2026 13,350 0.1 (0.75%) 27,700 363.67 0 0 13,250 14,150 12,350
05/05/2026 13,250 0.1 (0.76%) 38,300 501.83 0 0 13,150 14,050 12,250
04/05/2026 13,150 -0.05 (-0.38%) 10,600 139.67 0 0 13,200 14,100 12,300
29/04/2026 13,200 0 (0%) 24,700 325.34 0 0 13,200 14,100 12,300
28/04/2026 13,200 -0.1 (-0.75%) 16,100 215.28 0 0 13,300 14,200 12,400
24/04/2026 13,300 -0.05 (-0.37%) 20,200 268.19 0 0 13,350 14,250 12,450
23/04/2026 13,350 0.05 (0.38%) 22,200 296.04 0 0 13,300 14,200 12,400
22/04/2026 13,300 0 (0%) 15,600 207.35 0 0 13,300 14,200 12,400
21/04/2026 13,300 -0.2 (-1.48%) 38,500 513.47 0 0 13,500 14,400 12,600
20/04/2026 13,500 0 (0%) 8,300 112 0 0 13,500 14,400 12,600
17/04/2026 13,500 0.05 (0.37%) 92,800 1,236.47 0 0 13,450 14,350 12,550
16/04/2026 13,450 0 (0%) 41,600 554.42 0 0 13,450 14,350 12,550
15/04/2026 13,450 0 (0%) 6,600 88.68 0 0 13,450 14,350 12,550
14/04/2026 13,450 0 (0%) 14,700 198.72 0 0 13,450 14,350 12,550
13/04/2026 13,450 0 (0%) 28,000 374.28 0 0 13,450 14,350 12,550
10/04/2026 13,450 0.05 (0.37%) 11,600 156.02 0 0 13,400 14,300 12,500
09/04/2026 13,400 -0.25 (-1.83%) 50,500 666.51 0 0 13,650 14,600 12,700
08/04/2026 13,650 0.15 (1.11%) 51,800 701.19 0 0 13,500 14,400 12,600
07/04/2026 13,500 0 (0%) 15,100 202.72 0 0 13,500 14,400 12,600
06/04/2026 13,500 0.2 (1.5%) 29,200 393.59 0 0 13,300 14,200 12,400
03/04/2026 13,300 0 (0%) 2,600 34.68 0 0 13,300 14,200 12,400
02/04/2026 13,300 -0.2 (-1.48%) 28,800 386.58 0 0 13,500 14,400 12,600
01/04/2026 13,500 0.1 (0.75%) 16,700 224.99 0 0 13,400 14,300 12,500
31/03/2026 13,400 -0.25 (-1.83%) 19,800 268.98 0 0 13,650 14,600 12,700
30/03/2026 13,650 0.2 (1.49%) 43,200 582.29 0 0 13,450 14,350 12,550
27/03/2026 13,450 0.1 (0.75%) 23,500 313.69 0 0 13,350 14,250 12,450
26/03/2026 13,350 -0.05 (-0.37%) 5,500 73.81 0 0 13,400 14,300 12,500
25/03/2026 13,400 0.2 (1.52%) 25,400 339.3 0 0 13,200 14,100 12,300
24/03/2026 13,200 0.2 (1.54%) 24,500 325.4 0 0 13,000 13,900 12,100
23/03/2026 13,000 -0.9 (-6.47%) 56,900 755.95 0 0 13,900 14,850 12,950
20/03/2026 13,900 -0.1 (-0.71%) 40,300 558.36 0 0 14,000 14,950 13,050
19/03/2026 14,000 -0.2 (-1.41%) 16,900 237.61 0 0 14,200 15,150 13,250
18/03/2026 14,200 -0.1 (-0.7%) 45,900 657.5 0 0 14,300 15,300 13,300
17/03/2026 14,300 0.1 (0.7%) 13,200 188.41 0 0 14,200 15,150 13,250
16/03/2026 14,200 0 (0%) 22,100 313.74 0 0 14,200 15,150 13,250
13/03/2026 14,200 -0.05 (-0.35%) 36,000 509.67 0 0 14,250 15,200 13,300
12/03/2026 14,250 0.1 (0.71%) 13,300 188.69 0 0 14,150 15,100 13,200
11/03/2026 14,150 0.05 (0.35%) 30,300 428.71 0 0 14,100 15,050 13,150
10/03/2026 14,100 0.25 (1.81%) 105,500 1,441.4 0 0 13,850 14,800 12,900
09/03/2026 13,850 -1 (-6.73%) 112,400 1,562.24 0 0 14,850 15,850 13,850
06/03/2026 14,850 -0.25 (-1.66%) 39,100 582.52 0 0 15,100 16,150 14,050
05/03/2026 15,100 0 (0%) 28,500 433.82 0 0 15,100 16,150 14,050
04/03/2026 15,100 -0.6 (-3.82%) 109,200 1,651.18 0 0 15,700 16,750 14,650
03/03/2026 15,700 -0.3 (-1.88%) 58,000 924.83 0 0 16,000 17,100 14,900
02/03/2026 16,000 0.5 (3.23%) 166,000 2,609.06 0 0 15,500 16,550 14,450
27/02/2026 15,500 0.1 (0.65%) 79,300 1,234.71 0 0 15,400 16,450 14,350
26/02/2026 15,400 0.1 (0.65%) 84,800 1,310.68 0 0 15,300 16,350 14,250
25/02/2026 15,300 0.05 (0.33%) 42,800 656.6 0 0 15,250 16,300 14,200
24/02/2026 15,250 -0.2 (-1.29%) 39,600 602.08 0 0 15,450 16,500 14,400
23/02/2026 15,450 0.2 (1.31%) 38,800 603.6 0 0 15,250 16,300 14,200
13/02/2026 15,250 -0.1 (-0.65%) 77,300 1,160.82 0 0 15,350 16,400 14,300
12/02/2026 15,350 0.05 (0.33%) 86,300 1,308.3 0 0 15,300 16,350 14,250
11/02/2026 15,300 0.35 (2.34%) 38,900 584.41 0 0 14,950 15,950 13,950
10/02/2026 14,950 -0.3 (-1.97%) 87,100 1,308.98 0 0 15,250 16,300 14,200
09/02/2026 15,250 -0.15 (-0.97%) 21,400 327.3 0 0 15,400 16,450 14,350
06/02/2026 15,400 -0.2 (-1.28%) 39,400 608.3 0 0 15,600 16,650 14,550
05/02/2026 15,600 -0.4 (-2.5%) 72,100 1,133.48 0 0 16,000 17,100 14,900
04/02/2026 16,000 0 (0%) 75,000 1,192.55 0 0 16,000 17,100 14,900
03/02/2026 16,000 -0.6 (-3.61%) 240,600 3,844.06 0 0 16,600 17,750 15,450
02/02/2026 16,600 -1.2 (-6.74%) 196,400 3,310.95 0 0 17,800 19,000 16,600
30/01/2026 17,800 0.6 (3.49%) 366,000 6,663.35 0 0 17,200 18,400 16,000
29/01/2026 17,200 1.1 (6.83%) 319,700 5,468.17 0 0 16,100 17,200 15,000
28/01/2026 16,100 0.25 (1.58%) 91,400 1,471.94 0 0 15,850 16,950 14,750
27/01/2026 15,850 -0.45 (-2.76%) 15,500 247.95 0 0 16,300 17,400 15,200
26/01/2026 16,300 0.5 (3.16%) 41,500 648.67 0 0 15,800 16,900 14,700
23/01/2026 15,800 -0.15 (-0.94%) 62,900 977.97 0 0 15,950 17,050 14,850
22/01/2026 15,950 -0.35 (-2.15%) 18,200 291.62 0 0 16,300 17,400 15,200
21/01/2026 16,300 -0.3 (-1.81%) 41,600 667.7 0 0 16,600 17,750 15,450
20/01/2026 16,600 0.7 (4.4%) 108,800 1,777.38 0 0 15,900 17,000 14,800
19/01/2026 15,900 0 (0%) 31,900 509.1 0 0 15,900 17,000 14,800
16/01/2026 15,900 -0.2 (-1.24%) 24,700 396.88 0 0 16,100 17,200 15,000
15/01/2026 16,100 -0.25 (-1.53%) 21,700 350.7 0 0 16,350 17,450 15,250
14/01/2026 16,350 0.15 (0.93%) 102,700 1,646.01 0 0 16,200 17,300 15,100
13/01/2026 16,200 -0.05 (-0.31%) 22,500 363.58 0 0 16,250 17,350 15,150
12/01/2026 16,250 -0.2 (-1.22%) 121,800 1,967.28 0 0 16,450 17,600 15,300
09/01/2026 16,450 -0.15 (-0.9%) 37,000 607.93 0 0 16,600 17,750 15,450
08/01/2026 16,600 0.3 (1.84%) 265,000 4,585.27 0 0 16,300 17,400 15,200
07/01/2026 16,300 1.05 (6.89%) 111,800 1,815.97 0 0 15,250 16,300 14,200
06/01/2026 15,250 0.35 (2.35%) 42,900 649.93 0 0 14,900 15,900 13,900
05/01/2026 14,900 0.15 (1.02%) 18,500 276.76 0 0 14,750 15,750 13,750
31/12/2025 14,750 -0.1 (-0.67%) 16,700 247.98 0 0 14,850 15,850 13,850
30/12/2025 14,850 -0.25 (-1.66%) 62,800 926.39 0 0 15,100 16,150 14,050
29/12/2025 15,100 0 (0%) 9,300 140.33 0 0 15,100 16,150 14,050
26/12/2025 15,100 -0.15 (-0.98%) 23,800 358.8 0 0 15,250 16,300 14,200
25/12/2025 15,250 0 (0%) 10,700 163.06 0 0 15,250 16,300 14,200
24/12/2025 15,250 -0.05 (-0.33%) 22,500 342.43 0 0 15,300 16,350 14,250
23/12/2025 15,300 -0.15 (-0.97%) 12,700 194.05 0 0 15,450 16,500 14,400
22/12/2025 15,450 0.25 (1.64%) 34,000 519.87 0 0 15,200 16,250 14,150
19/12/2025 15,200 -0.15 (-0.98%) 8,200 125.07 0 0 15,350 16,400 14,300
18/12/2025 15,350 0.05 (0.33%) 18,800 288.26 0 0 15,300 16,350 14,250
17/12/2025 15,300 0.1 (0.66%) 6,100 93.88 0 0 15,200 16,250 14,150
16/12/2025 15,200 0.05 (0.33%) 29,500 454 0 0 15,150 16,200 14,100
15/12/2025 15,150 -0.15 (-0.98%) 18,400 274.5 0 0 15,300 16,350 14,250
12/12/2025 15,300 -0.25 (-1.61%) 8,500 130.89 0 0 15,550 16,600 14,500
11/12/2025 15,550 0.1 (0.65%) 9,400 144.96 0 0 15,450 16,500 14,400
10/12/2025 15,450 -0.35 (-2.22%) 14,000 216.88 0 0 15,800 16,900 14,700
09/12/2025 15,800 0 (0%) 30,700 474.81 0 0 15,800 16,900 14,700
08/12/2025 15,800 -0.15 (-0.94%) 31,800 496.77 0 0 15,950 17,050 14,850
05/12/2025 15,950 -0.15 (-0.93%) 11,800 188.22 0 0 16,100 17,200 15,000
04/12/2025 16,100 0.2 (1.26%) 29,100 463.93 0 0 15,900 17,000 14,800
03/12/2025 15,900 0.1 (0.63%) 11,000 174.5 0 0 15,800 16,900 14,700
02/12/2025 15,800 -0.2 (-1.25%) 31,700 499.03 0 0 16,000 17,100 14,900
01/12/2025 16,000 0.05 (0.31%) 19,900 319.34 0 0 15,950 17,050 14,850
28/11/2025 15,950 -0.15 (-0.93%) 124,900 1,971.21 0 0 16,100 17,200 15,000
27/11/2025 16,100 0 (0%) 15,500 248.38 0 0 16,100 17,200 15,000
26/11/2025 16,100 0 (0%) 18,100 289.3 0 0 16,100 17,200 15,000
25/11/2025 16,100 -0.1 (-0.62%) 36,600 589.91 0 0 16,200 17,300 15,100
24/11/2025 16,200 -0.15 (-0.92%) 13,400 217.39 0 0 16,350 17,450 15,250
21/11/2025 16,350 0 (0%) 25,000 402.98 0 0 16,350 17,450 15,250
20/11/2025 16,350 0 (0%) 16,800 273.02 0 0 16,350 17,450 15,250
19/11/2025 16,350 -0.05 (-0.3%) 15,900 259.51 0 0 16,400 17,500 15,300
18/11/2025 16,400 -0.05 (-0.3%) 25,400 416.48 0 0 16,450 17,600 15,300
17/11/2025 16,450 0.1 (0.61%) 13,500 222.87 0 0 16,350 17,450 15,250
14/11/2025 16,350 -0.1 (-0.61%) 78,600 1,289.04 0 0 16,450 17,600 15,300
13/11/2025 16,450 -0.1 (-0.6%) 44,600 733.18 0 0 16,550 17,700 15,400
12/11/2025 16,550 -0.05 (-0.3%) 15,000 247.52 0 0 16,600 17,750 15,450
11/11/2025 16,600 0.05 (0.3%) 23,500 388.13 0 0 16,550 17,700 15,400

Dữ liệu lịch sử - BSC

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