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
01/04/2026 12,600 0.3 (2.44%) 1,409,679 17,824.17 0 0 12,300 14,100 10,500
31/03/2026 12,400 0.7 (5.98%) 3,169,926 39,047.04 0 0 11,700 13,400 10,000
30/03/2026 11,700 -0.1 (-0.85%) 750,200 8,807.38 0 0 11,800 13,500 10,100
27/03/2026 11,800 0.1 (0.85%) 783,933 9,222.13 0 0 11,700 13,400 10,000
26/03/2026 11,700 -0.1 (-0.85%) 616,011 7,223.18 0 0 11,800 13,500 10,100
25/03/2026 11,800 0.1 (0.85%) 750,231 8,865.56 0 0 11,700 13,400 10,000
24/03/2026 11,700 0.3 (2.63%) 600,156 7,006.41 0 0 11,400 13,100 9,700
23/03/2026 11,400 -0.4 (-3.39%) 1,403,533 15,987.61 0 0 11,800 13,500 10,100
20/03/2026 11,700 -0.2 (-1.68%) 593,599 6,997.51 0 0 11,900 13,600 10,200
19/03/2026 11,900 -0.2 (-1.65%) 1,330,217 15,780.5 0 0 12,100 13,900 10,300
18/03/2026 12,100 -0.1 (-0.82%) 632,803 7,651.39 0 0 12,200 14,000 10,400
17/03/2026 12,100 0 (0%) 777,672 9,491.22 0 0 12,100 13,900 10,300
16/03/2026 12,200 0.2 (1.67%) 728,314 8,799.13 60,000 828 12,000 13,800 10,200
13/03/2026 12,100 0.1 (0.83%) 853,674 10,204.78 240,000 3,312 12,000 13,800 10,200
12/03/2026 12,000 -0.1 (-0.83%) 1,053,034 12,622.07 0 0 12,100 13,900 10,300
11/03/2026 12,300 0.5 (4.24%) 1,773,729 21,549.64 0 0 11,800 13,500 10,100
10/03/2026 11,900 0.6 (5.31%) 2,680,647 31,626.45 0 0 11,300 12,900 9,700
09/03/2026 11,200 -1.6 (-12.5%) 4,877,728 55,296.69 0 0 12,800 14,700 10,900
06/03/2026 12,700 -0.4 (-3.05%) 1,747,400 22,345.61 0 0 13,100 15,000 11,200
05/03/2026 12,900 0 (0%) 1,191,293 15,590.44 0 0 12,900 14,800 11,000
04/03/2026 13,100 0.1 (0.77%) 2,648,951 34,058.52 500,000 6,500 13,000 14,900 11,100
03/03/2026 13,000 -0.1 (-0.76%) 1,810,849 23,535.47 0 0 13,100 15,000 11,200
02/03/2026 13,100 -0.3 (-2.24%) 3,103,621 40,662.54 0 0 13,400 15,400 11,400
27/02/2026 13,500 0 (0%) 1,751,107 23,474.88 0 0 13,500 15,500 11,500
26/02/2026 13,500 0 (0%) 834,897 11,234.87 0 0 13,500 15,500 11,500
25/02/2026 13,500 0 (0%) 3,036,444 41,001.24 0 0 13,500 15,500 11,500
24/02/2026 13,600 0.1 (0.74%) 988,239 13,354.33 0 0 13,500 15,500 11,500
23/02/2026 13,700 0.3 (2.24%) 848,644 11,491.47 0 0 13,400 15,400 11,400
13/02/2026 13,500 0.1 (0.75%) 1,567,062 21,000.44 0 0 13,400 15,400 11,400
12/02/2026 13,500 0.1 (0.75%) 509,363 6,811.88 0 0 13,400 15,400 11,400
11/02/2026 13,400 0.2 (1.52%) 836,611 11,177.03 0 0 13,200 15,100 11,300
10/02/2026 13,300 0.1 (0.76%) 936,972 12,339.56 0 0 13,200 15,100 11,300
09/02/2026 13,200 -0.2 (-1.49%) 1,234,108 16,300.76 0 0 13,400 15,400 11,400
06/02/2026 13,200 -0.5 (-3.65%) 2,697,528 36,073.28 0 0 13,700 15,700 11,700
05/02/2026 13,600 -0.3 (-2.16%) 1,771,395 24,305.09 0 0 13,900 15,900 11,900
04/02/2026 13,900 -0.1 (-0.71%) 1,689,146 23,482.57 0 0 14,000 16,100 11,900
03/02/2026 13,900 -0.1 (-0.71%) 2,779,900 38,904.6 0 0 14,000 16,100 11,900
02/02/2026 14,000 0.1 (0.72%) 2,221,306 31,064.24 0 0 13,900 15,900 11,900
30/01/2026 14,000 0.3 (2.19%) 2,089,037 29,083.15 0 0 13,700 15,700 11,700
29/01/2026 13,800 -0.1 (-0.72%) 3,136,236 43,036.06 0 0 13,900 15,900 11,900
28/01/2026 13,900 -0.1 (-0.71%) 3,026,610 42,106.04 0 0 14,000 16,100 11,900
27/01/2026 13,900 -0.5 (-3.47%) 2,827,961 39,626.23 0 0 14,400 16,500 12,300
26/01/2026 14,100 -0.5 (-3.42%) 3,493,547 50,141.85 0 0 14,600 16,700 12,500
23/01/2026 14,400 0.3 (2.13%) 10,959,067 159,559.22 0 0 14,100 16,200 12,000
22/01/2026 14,000 0.1 (0.72%) 2,375,468 33,382.17 0 0 13,900 15,900 11,900
21/01/2026 13,900 -0.3 (-2.11%) 2,988,516 41,632.22 0 0 14,200 16,300 12,100
20/01/2026 14,200 -0.1 (-0.7%) 2,641,467 37,509.51 0 0 14,300 16,400 12,200
19/01/2026 14,300 0 (0%) 5,443,399 78,010.9 0 0 14,300 16,400 12,200
16/01/2026 14,200 0.2 (1.43%) 4,905,281 69,900.5 0 0 14,000 16,100 11,900
15/01/2026 14,100 0.1 (0.71%) 3,463,362 48,626.93 0 0 14,000 16,100 11,900
14/01/2026 14,200 0.8 (5.97%) 13,196,365 185,082.66 150,000 2,010 13,400 15,400 11,400
13/01/2026 13,500 0.3 (2.27%) 2,890,715 38,603.84 0 0 13,200 15,100 11,300
12/01/2026 13,300 0.2 (1.53%) 2,791,717 36,724.45 0 0 13,100 15,000 11,200
09/01/2026 13,100 -0.2 (-1.5%) 1,632,538 21,367.17 0 0 13,300 15,200 11,400
08/01/2026 13,300 0.1 (0.76%) 1,935,697 25,750.58 0 0 13,200 15,100 11,300
07/01/2026 13,400 0.4 (3.08%) 2,255,538 29,854.5 0 0 13,000 14,900 11,100
06/01/2026 13,200 0.1 (0.76%) 1,078,334 14,064.85 0 0 13,100 15,000 11,200
05/01/2026 13,100 -0.2 (-1.5%) 1,569,947 20,559.26 0 0 13,300 15,200 11,400
31/12/2025 13,200 -0.1 (-0.75%) 662,402 8,785.06 0 0 13,300 15,200 11,400
30/12/2025 13,300 -0.1 (-0.75%) 695,934 9,231.92 0 0 13,400 15,400 11,400
29/12/2025 13,400 0.2 (1.52%) 1,155,787 15,472.41 0 0 13,200 15,100 11,300
26/12/2025 13,300 -0.3 (-2.21%) 1,697,238 22,419.91 0 0 13,600 15,600 11,600
25/12/2025 13,400 -0.2 (-1.47%) 1,597,700 21,657.99 0 0 13,600 15,600 11,600
24/12/2025 13,700 0.1 (0.74%) 1,589,435 21,678.18 170,000 2,635 13,600 15,600 11,600
23/12/2025 13,600 0.1 (0.74%) 2,347,120 31,922.1 220,000 3,388 13,500 15,500 11,500
22/12/2025 13,500 0.7 (5.47%) 4,303,767 58,038.28 0 0 12,800 14,700 10,900
19/12/2025 12,800 0 (0%) 414,857 5,298.18 0 0 12,800 14,700 10,900
18/12/2025 12,900 0.2 (1.57%) 606,077 7,738.04 0 0 12,700 14,600 10,800
17/12/2025 12,800 0.2 (1.59%) 292,451 3,726.34 0 0 12,600 14,400 10,800
16/12/2025 12,800 0.1 (0.79%) 784,025 9,900.74 0 0 12,700 14,600 10,800
15/12/2025 12,700 -0.1 (-0.78%) 555,218 7,024.51 150,000 1,875 12,800 14,700 10,900
12/12/2025 12,700 -0.3 (-2.31%) 1,245,015 15,917.27 0 0 13,000 14,900 11,100
11/12/2025 13,000 -0.1 (-0.76%) 859,628 11,186.72 0 0 13,100 15,000 11,200
10/12/2025 13,000 -0.1 (-0.76%) 409,136 5,362.13 0 0 13,100 15,000 11,200
09/12/2025 13,300 0.1 (0.76%) 1,342,550 17,555.22 0 0 13,200 15,100 11,300
08/12/2025 13,200 -0.1 (-0.75%) 573,760 7,560.04 0 0 13,300 15,200 11,400
05/12/2025 13,200 -0.2 (-1.49%) 806,226 10,744.03 0 0 13,400 15,400 11,400
04/12/2025 13,500 0.2 (1.5%) 961,199 12,867.2 0 0 13,300 15,200 11,400
03/12/2025 13,400 0.3 (2.29%) 1,622,019 21,571.53 0 0 13,100 15,000 11,200
02/12/2025 13,200 0 (0%) 520,356 6,837.68 0 0 13,200 15,100 11,300
01/12/2025 13,200 0 (0%) 525,021 6,932.34 0 0 13,200 15,100 11,300
28/11/2025 13,300 -0.1 (-0.75%) 582,300 7,698.55 0 0 13,400 15,400 11,400
27/11/2025 13,400 0.2 (1.52%) 827,032 11,043.18 0 0 13,200 15,100 11,300
26/11/2025 13,200 0 (0%) 628,852 8,309.82 0 0 13,200 15,100 11,300
25/11/2025 13,200 0 (0%) 586,356 7,716.03 35,000 395.5 13,200 15,100 11,300
24/11/2025 13,300 0 (0%) 696,758 9,226.22 0 0 13,300 15,200 11,400
21/11/2025 13,400 -0.1 (-0.74%) 799,334 10,643.19 0 0 13,500 15,500 11,500
20/11/2025 13,600 0 (0%) 601,546 8,097.34 0 0 13,600 15,600 11,600
19/11/2025 13,500 -0.2 (-1.46%) 613,408 8,344.75 0 0 13,700 15,700 11,700
18/11/2025 13,700 0.2 (1.48%) 1,319,628 18,025.16 0 0 13,500 15,500 11,500
17/11/2025 13,800 0.5 (3.76%) 1,853,675 25,028.86 0 0 13,300 15,200 11,400
14/11/2025 13,400 0.1 (0.75%) 982,691 13,086.27 0 0 13,300 15,200 11,400
13/11/2025 13,300 0 (0%) 870,351 11,561.42 0 0 13,300 15,200 11,400
12/11/2025 13,400 0.1 (0.75%) 1,400,701 18,586.66 0 0 13,300 15,200 11,400
11/11/2025 13,400 0.1 (0.75%) 523,581 6,944.11 0 0 13,300 15,200 11,400
10/11/2025 13,300 -0.1 (-0.75%) 512,084 6,791.28 0 0 13,400 15,400 11,400
07/11/2025 13,300 -0.2 (-1.48%) 868,329 11,595.47 0 0 13,500 15,500 11,500
06/11/2025 13,500 0 (0%) 611,208 8,268.07 0 0 13,500 15,500 11,500
05/11/2025 13,600 0.3 (2.26%) 646,709 8,720.68 550,000 8,360 13,300 15,200 11,400
04/11/2025 13,600 0.1 (0.74%) 1,526,863 20,271.97 200,000 3,100 13,500 15,500 11,500
03/11/2025 13,500 -0.2 (-1.46%) 1,047,474 14,168.29 0 0 13,700 15,700 11,700
31/10/2025 13,600 -0.2 (-1.45%) 761,941 10,410.55 0 0 13,800 15,800 11,800
30/10/2025 13,700 -0.2 (-1.44%) 884,053 12,187.23 0 0 13,900 15,900 11,900
29/10/2025 13,900 0.6 (4.51%) 3,008,944 41,755.19 90,000 1,368 13,300 15,200 11,400
28/10/2025 13,400 0.2 (1.52%) 1,278,400 16,948.16 0 0 13,200 15,100 11,300
27/10/2025 13,200 0 (0%) 1,598,225 21,104.73 0 0 13,200 15,100 11,300
24/10/2025 13,300 0.1 (0.76%) 1,733,679 22,928.92 0 0 13,200 15,100 11,300
23/10/2025 13,200 0.1 (0.76%) 985,693 13,059.92 0 0 13,100 15,000 11,200
22/10/2025 13,100 0.4 (3.15%) 2,938,217 38,500.05 0 0 12,700 14,600 10,800
21/10/2025 12,800 -0.2 (-1.54%) 3,478,348 44,136.36 0 0 13,000 14,900 11,100
20/10/2025 12,500 -1.4 (-10.07%) 5,136,821 66,897.32 0 0 13,900 15,900 11,900
17/10/2025 13,800 -0.2 (-1.43%) 3,664,575 50,803.76 0 0 14,000 16,100 11,900
16/10/2025 14,100 0 (0%) 2,514,478 35,260.9 0 0 14,100 16,200 12,000
15/10/2025 14,200 0 (0%) 2,425,871 34,267.2 0 0 14,200 16,300 12,100
14/10/2025 14,200 -0.1 (-0.7%) 3,024,469 42,992.07 0 0 14,300 16,400 12,200
13/10/2025 14,400 -0.1 (-0.69%) 1,747,943 24,923.68 0 0 14,500 16,600 12,400
10/10/2025 14,500 0.1 (0.69%) 2,498,171 36,337.83 0 0 14,400 16,500 12,300
09/10/2025 14,500 0 (0%) 1,754,323 25,344.52 0 0 14,500 16,600 12,400
08/10/2025 14,500 0.2 (1.4%) 2,607,951 37,884.79 0 0 14,300 16,400 12,200
07/10/2025 14,300 -0.1 (-0.69%) 1,148,496 16,454.41 0 0 14,400 16,500 12,300
06/10/2025 14,500 0.4 (2.84%) 2,990,894 43,038.76 0 0 14,100 16,200 12,000
03/10/2025 14,000 -0.4 (-2.78%) 1,488,092 20,989.71 0 0 14,400 16,500 12,300
02/10/2025 14,300 0 (0%) 1,740,315 25,063.94 0 0 14,300 16,400 12,200

Dữ liệu lịch sử - BSC

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