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
23/03/2026 13,600 -0.3 (-2.16%) 27,000 368.39 0 0 13,900 15,900 11,900
20/03/2026 13,700 -0.3 (-2.14%) 85,027 1,186.01 0 0 14,000 16,100 11,900
19/03/2026 14,100 -0.1 (-0.7%) 168,171 2,354.71 0 0 14,200 16,300 12,100
18/03/2026 14,200 0.1 (0.71%) 319,947 4,533.07 0 0 14,100 16,200 12,000
17/03/2026 14,200 0.7 (5.19%) 313,135 4,404.45 0 0 13,500 15,500 11,500
16/03/2026 13,700 0.5 (3.79%) 204,447 2,761.45 0 0 13,200 15,100 11,300
13/03/2026 13,300 0 (0%) 73,076 965.75 0 0 13,300 15,200 11,400
12/03/2026 13,200 0.1 (0.76%) 130,301 1,738.67 0 0 13,100 15,000 11,200
11/03/2026 13,200 0.2 (1.54%) 143,588 1,880.56 0 0 13,000 14,900 11,100
10/03/2026 13,000 0.3 (2.36%) 192,007 2,504.45 0 0 12,700 14,600 10,800
09/03/2026 12,400 -1.5 (-10.79%) 244,749 3,115.1 0 0 13,900 15,900 11,900
06/03/2026 13,700 -0.4 (-2.84%) 136,400 1,891.67 0 0 14,100 16,200 12,000
05/03/2026 13,800 0 (0%) 266,381 3,756.11 0 0 13,800 15,800 11,800
04/03/2026 14,000 0.3 (2.19%) 261,147 3,602.3 0 0 13,700 15,700 11,700
03/03/2026 13,600 0.2 (1.49%) 454,977 6,227.84 0 0 13,400 15,400 11,400
02/03/2026 13,500 0.1 (0.75%) 308,000 4,116.17 0 0 13,400 15,400 11,400
27/02/2026 13,300 -0.1 (-0.75%) 86,207 1,153.6 0 0 13,400 15,400 11,400
26/02/2026 13,300 -0.1 (-0.75%) 156,234 2,094.46 4,000,000 45,600 13,400 15,400 11,400
25/02/2026 13,500 0.3 (2.27%) 272,308 3,643.43 0 0 13,200 15,100 11,300
24/02/2026 13,300 0.2 (1.53%) 163,241 2,148.73 0 0 13,100 15,000 11,200
23/02/2026 13,200 0.4 (3.13%) 144,058 1,886.35 0 0 12,800 14,700 10,900
13/02/2026 12,800 0 (0%) 52,950 678.01 0 0 12,800 14,700 10,900
12/02/2026 12,800 0 (0%) 53,900 690.46 0 0 12,800 14,700 10,900
11/02/2026 12,900 0 (0%) 61,411 787.48 0 0 12,900 14,800 11,000
10/02/2026 12,900 0 (0%) 52,358 674.8 0 0 12,900 14,800 11,000
09/02/2026 13,000 0.1 (0.78%) 75,110 968.64 0 0 12,900 14,800 11,000
06/02/2026 12,800 -0.4 (-3.03%) 82,811 1,071.83 0 0 13,200 15,100 11,300
05/02/2026 13,000 -0.1 (-0.76%) 40,769 538.94 0 0 13,100 15,000 11,200
04/02/2026 13,100 0.1 (0.77%) 98,405 1,288.82 0 0 13,000 14,900 11,100
03/02/2026 13,100 0 (0%) 49,400 643.3 0 0 13,100 15,000 11,200
02/02/2026 13,000 -0.1 (-0.76%) 53,956 705.54 0 0 13,100 15,000 11,200
30/01/2026 13,100 0 (0%) 55,504 725.3 0 0 13,100 15,000 11,200
29/01/2026 12,900 -0.3 (-2.27%) 95,439 1,247.28 0 0 13,200 15,100 11,300
28/01/2026 13,200 -0.1 (-0.75%) 63,729 839.78 0 0 13,300 15,200 11,400
27/01/2026 13,400 0.1 (0.75%) 70,605 940.25 0 0 13,300 15,200 11,400
26/01/2026 13,200 -0.3 (-2.22%) 118,814 1,582.03 0 0 13,500 15,500 11,500
23/01/2026 13,300 -0.2 (-1.48%) 123,817 1,668.37 0 0 13,500 15,500 11,500
22/01/2026 13,500 0.2 (1.5%) 157,005 2,120.63 0 0 13,300 15,200 11,400
21/01/2026 13,400 0.1 (0.75%) 211,501 2,806.55 0 0 13,300 15,200 11,400
20/01/2026 13,200 -0.2 (-1.49%) 108,639 1,447.07 0 0 13,400 15,400 11,400
19/01/2026 13,400 0 (0%) 144,802 1,936.59 0 0 13,400 15,400 11,400
16/01/2026 13,400 0.1 (0.75%) 123,103 1,645.86 0 0 13,300 15,200 11,400
15/01/2026 13,200 -0.1 (-0.75%) 141,308 1,885.19 0 0 13,300 15,200 11,400
14/01/2026 13,400 0 (0%) 137,801 1,834.97 0 0 13,400 15,400 11,400
13/01/2026 13,400 0.1 (0.75%) 144,174 1,925.83 0 0 13,300 15,200 11,400
12/01/2026 13,500 0.6 (4.65%) 361,491 4,798.72 0 0 12,900 14,800 11,000
09/01/2026 13,000 0.1 (0.78%) 108,436 1,396.97 0 0 12,900 14,800 11,000
08/01/2026 12,900 0.1 (0.78%) 174,059 2,239.84 0 0 12,800 14,700 10,900
07/01/2026 12,700 0.1 (0.79%) 100,280 1,279.45 0 0 12,600 14,400 10,800
06/01/2026 12,700 0 (0%) 110,656 1,397.21 0 0 12,700 14,600 10,800
05/01/2026 12,700 0 (0%) 106,026 1,348.12 0 0 12,700 14,600 10,800
31/12/2025 12,700 0 (0%) 54,567 692.06 0 0 12,700 14,600 10,800
30/12/2025 12,700 0 (0%) 66,870 849.67 0 0 12,700 14,600 10,800
29/12/2025 12,800 0.1 (0.79%) 60,965 777.16 0 0 12,700 14,600 10,800
26/12/2025 12,700 -0.2 (-1.55%) 89,700 1,141.51 0 0 12,900 14,800 11,000
25/12/2025 12,900 0 (0%) 77,307 997.13 0 0 12,900 14,800 11,000
24/12/2025 13,000 0.2 (1.56%) 83,889 1,078.89 0 0 12,800 14,700 10,900
23/12/2025 12,800 0 (0%) 72,633 929.33 0 0 12,800 14,700 10,900
22/12/2025 12,800 0 (0%) 36,114 460.72 0 0 12,800 14,700 10,900
19/12/2025 12,900 0.2 (1.57%) 101,700 1,297.12 0 0 12,700 14,600 10,800
18/12/2025 12,800 0.1 (0.79%) 78,300 994.91 0 0 12,700 14,600 10,800
17/12/2025 12,800 0.2 (1.59%) 58,501 743.16 0 0 12,600 14,400 10,800
16/12/2025 12,800 0.2 (1.59%) 51,700 653.67 0 0 12,600 14,400 10,800
15/12/2025 12,600 0 (0%) 54,222 683. 0 0 12,600 14,400 10,800
12/12/2025 12,700 0 (0%) 120,850 1,527.32 0 0 12,700 14,600 10,800
11/12/2025 12,600 -0.2 (-1.56%) 73,859 936.52 0 0 12,800 14,700 10,900
10/12/2025 12,800 0.1 (0.79%) 73,600 938.77 0 0 12,700 14,600 10,800
09/12/2025 12,700 0 (0%) 64,970 824.4 0 0 12,700 14,600 10,800
08/12/2025 12,700 0 (0%) 94,600 1,204.28 0 0 12,700 14,600 10,800
05/12/2025 12,800 0.1 (0.79%) 153,201 1,951.61 0 0 12,700 14,600 10,800
04/12/2025 12,700 0 (0%) 63,295 804.63 0 0 12,700 14,600 10,800
03/12/2025 12,800 0.1 (0.79%) 33,010 419.35 0 0 12,700 14,600 10,800
02/12/2025 12,800 0 (0%) 52,400 666.38 0 0 12,800 14,700 10,900
01/12/2025 12,800 -0.1 (-0.78%) 106,219 1,357.28 0 0 12,900 14,800 11,000
28/11/2025 12,800 -0.1 (-0.78%) 132,600 1,707.43 0 0 12,900 14,800 11,000
27/11/2025 12,900 -0.1 (-0.77%) 118,441 1,531.4 0 0 13,000 14,900 11,100
26/11/2025 13,000 0.1 (0.78%) 119,542 1,549.61 0 0 12,900 14,800 11,000
25/11/2025 12,800 -0.1 (-0.78%) 114,336 1,471.42 0 0 12,900 14,800 11,000
24/11/2025 13,000 0.1 (0.78%) 104,800 1,352.72 0 0 12,900 14,800 11,000
21/11/2025 12,900 -0.1 (-0.77%) 101,750 1,310.99 0 0 13,000 14,900 11,100
20/11/2025 13,000 0 (0%) 111,823 1,449.95 0 0 13,000 14,900 11,100
19/11/2025 13,000 0 (0%) 102,400 1,327.4 0 0 13,000 14,900 11,100
18/11/2025 13,000 0.1 (0.78%) 122,155 1,583.1 0 0 12,900 14,800 11,000
17/11/2025 13,000 0.1 (0.78%) 114,811 1,479.53 0 0 12,900 14,800 11,000
14/11/2025 12,900 0 (0%) 85,009 1,095.05 0 0 12,900 14,800 11,000
13/11/2025 13,000 0.1 (0.78%) 103,293 1,335.33 0 0 12,900 14,800 11,000
12/11/2025 13,100 0.2 (1.55%) 149,134 1,926.87 0 0 12,900 14,800 11,000
11/11/2025 12,900 0 (0%) 91,800 1,185 0 0 12,900 14,800 11,000
10/11/2025 12,900 0 (0%) 120,742 1,559.25 0 0 12,900 14,800 11,000
07/11/2025 12,800 -0.2 (-1.54%) 132,801 1,717.82 0 0 13,000 14,900 11,100
06/11/2025 12,900 -0.1 (-0.77%) 81,374 1,055.91 0 0 13,000 14,900 11,100
05/11/2025 13,000 0 (0%) 160,266 2,088.66 0 0 13,000 14,900 11,100
04/11/2025 13,200 0.3 (2.33%) 288,935 3,741.84 0 0 12,900 14,800 11,000
03/11/2025 13,000 0 (0%) 148,614 1,919.99 0 0 13,000 14,900 11,100
31/10/2025 13,000 0 (0%) 120,593 1,568.55 0 0 13,000 14,900 11,100
30/10/2025 13,000 -0.1 (-0.76%) 164,406 2,141.72 0 0 13,100 15,000 11,200
29/10/2025 13,100 0.1 (0.77%) 189,423 2,472.88 0 0 13,000 14,900 11,100
28/10/2025 13,100 0.2 (1.55%) 204,400 2,649.41 0 0 12,900 14,800 11,000
27/10/2025 12,900 0 (0%) 223,475 2,892.44 0 0 12,900 14,800 11,000
24/10/2025 12,900 -0.1 (-0.77%) 135,741 1,748.36 0 0 13,000 14,900 11,100
23/10/2025 13,000 0.1 (0.78%) 145,566 1,891.93 0 0 12,900 14,800 11,000
22/10/2025 13,100 0 (0%) 139,000 1,796.38 0 0 13,100 15,000 11,200
21/10/2025 13,000 -0.2 (-1.52%) 173,530 2,274.81 0 0 13,200 15,100 11,300
20/10/2025 12,800 -0.6 (-4.48%) 477,534 6,321.92 0 0 13,400 15,400 11,400
17/10/2025 13,300 -0.2 (-1.48%) 256,994 3,441.89 0 0 13,500 15,500 11,500
16/10/2025 13,600 0.1 (0.74%) 148,481 2,009.7 0 0 13,500 15,500 11,500
15/10/2025 13,600 -0.1 (-0.73%) 195,949 2,654.09 0 0 13,700 15,700 11,700
14/10/2025 13,600 -0.3 (-2.16%) 300,408 4,119.55 0 0 13,900 15,900 11,900
13/10/2025 13,800 -0.3 (-2.13%) 226,190 3,141.1 0 0 14,100 16,200 12,000
10/10/2025 14,200 0.1 (0.71%) 358,170 5,048.05 0 0 14,100 16,200 12,000
09/10/2025 14,000 -0.1 (-0.71%) 228,825 3,227.35 0 0 14,100 16,200 12,000
08/10/2025 14,100 0 (0%) 187,691 2,649.21 0 0 14,100 16,200 12,000
07/10/2025 14,200 0.1 (0.71%) 210,032 2,971.02 0 0 14,100 16,200 12,000
06/10/2025 14,300 0.6 (4.38%) 346,914 4,892.46 0 0 13,700 15,700 11,700
03/10/2025 13,800 0 (0%) 222,299 3,037.28 0 0 13,800 15,800 11,800
02/10/2025 13,700 0.1 (0.74%) 237,396 3,264.71 0 0 13,600 15,600 11,600
01/10/2025 13,800 0.4 (2.99%) 355,710 4,848.38 0 0 13,400 15,400 11,400
30/09/2025 13,400 0 (0%) 221,495 2,971.2 0 0 13,400 15,400 11,400
29/09/2025 13,400 -0.1 (-0.74%) 170,626 2,291.08 0 0 13,500 15,500 11,500
26/09/2025 13,400 -0.1 (-0.74%) 196,674 2,649.41 0 0 13,500 15,500 11,500
25/09/2025 13,500 0.1 (0.75%) 232,873 3,148.72 0 0 13,400 15,400 11,400
24/09/2025 13,700 0.4 (3.01%) 302,141 4,056.99 0 0 13,300 15,200 11,400
23/09/2025 13,200 -0.1 (-0.75%) 217,197 2,894.19 0 0 13,300 15,200 11,400

Dữ liệu lịch sử - BSC

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