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
18/03/2026 14,500 0.2 (1.4%) 900 13.04 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
10/11/2025 16,550 -0.2 (-1.19%) 21,000 347.85 0 0 16,750 17,900 15,600
07/11/2025 16,750 -0.15 (-0.89%) 42,400 705.03 0 0 16,900 18,050 15,750
06/11/2025 16,900 0.1 (0.6%) 10,100 170.63 0 0 16,800 17,950 15,650
05/11/2025 16,800 -0.2 (-1.18%) 34,100 576.11 0 0 17,000 18,150 15,850
04/11/2025 17,000 0.15 (0.89%) 35,600 600.82 0 0 16,850 18,000 15,700
03/11/2025 16,850 0.1 (0.6%) 35,000 588.65 0 0 16,750 17,900 15,600
31/10/2025 16,750 0 (0%) 29,500 492.32 0 0 16,750 17,900 15,600
30/10/2025 16,750 0.05 (0.3%) 18,200 305.04 0 0 16,700 17,850 15,550
29/10/2025 16,700 0.05 (0.3%) 17,000 283.79 0 0 16,650 17,800 15,500
28/10/2025 16,650 -0.1 (-0.6%) 41,600 686.37 0 0 16,750 17,900 15,600
27/10/2025 16,750 0.1 (0.6%) 71,700 1,206.38 0 0 16,650 17,800 15,500
24/10/2025 16,650 -0.1 (-0.6%) 37,500 625.39 0 0 16,750 17,900 15,600
23/10/2025 16,750 -0.1 (-0.59%) 20,700 348.37 0 0 16,850 18,000 15,700
22/10/2025 16,850 0.05 (0.3%) 46,200 774.84 0 0 16,800 17,950 15,650
21/10/2025 16,800 0.2 (1.2%) 75,300 1,254.5 0 0 16,600 17,750 15,450
20/10/2025 16,600 -0.45 (-2.64%) 62,000 1,049.77 0 0 17,050 18,200 15,900
17/10/2025 17,050 0 (0%) 71,800 1,230.36 0 0 17,050 18,200 15,900
16/10/2025 17,050 0.1 (0.59%) 76,200 1,291.83 0 0 16,950 18,100 15,800
15/10/2025 16,950 -0.6 (-3.42%) 95,500 1,619.51 0 0 17,550 18,750 16,350
14/10/2025 17,550 -0.35 (-1.96%) 70,900 1,263.46 0 0 17,900 19,150 16,650
13/10/2025 17,900 0.85 (4.99%) 376,700 6,700.47 0 0 17,050 18,200 15,900
10/10/2025 17,050 -0.1 (-0.58%) 32,100 547.99 0 0 17,150 18,350 15,950
09/10/2025 17,150 0.05 (0.29%) 40,300 690.1 0 0 17,100 18,250 15,950
08/10/2025 17,100 0 (0%) 39,900 686.19 0 0 17,100 18,250 15,950
07/10/2025 17,100 -0.1 (-0.58%) 41,600 712.58 0 0 17,200 18,400 16,000
06/10/2025 17,200 0.05 (0.29%) 69,300 1,185.91 0 0 17,150 18,350 15,950
03/10/2025 17,150 0.15 (0.88%) 102,900 1,743.87 0 0 17,000 18,150 15,850
02/10/2025 17,000 -0.3 (-1.73%) 64,000 1,106.31 0 0 17,300 18,500 16,100
01/10/2025 17,300 -0.15 (-0.86%) 122,200 2,117.66 0 0 17,450 18,650 16,250
30/09/2025 17,450 -1.2 (-6.43%) 209,600 3,694.98 0 0 18,650 19,950 17,350
29/09/2025 18,650 0.1 (0.54%) 358,300 6,815.48 0 0 18,550 19,800 17,300
26/09/2025 18,550 1.2 (6.92%) 400,600 7,294.41 0 0 17,350 18,550 16,150
25/09/2025 17,350 0.05 (0.29%) 30,100 523.57 0 0 17,300 18,500 16,100
24/09/2025 17,300 0.15 (0.87%) 34,300 590.84 0 0 17,150 18,350 15,950
23/09/2025 17,150 0 (0%) 54,600 924.47 0 0 17,150 18,350 15,950
22/09/2025 17,150 -0.2 (-1.15%) 31,600 544.53 0 0 17,350 18,550 16,150
19/09/2025 17,350 -0.1 (-0.57%) 61,900 1,072.97 0 0 17,450 18,650 16,250
18/09/2025 17,450 -0.05 (-0.29%) 26,000 454.51 0 0 17,500 18,700 16,300

Dữ liệu lịch sử - BSC

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