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
02/04/2026 15,800 -0.1 (-0.63%) 197,200 3,116.98 0 0 15,900 17,400 14,400
01/04/2026 15,900 0.4 (2.58%) 328,216 5,175.49 0 0 15,500 17,000 14,000
31/03/2026 15,500 -0.3 (-1.9%) 235,111 3,707.41 0 0 15,800 17,300 14,300
30/03/2026 15,800 -0.1 (-0.63%) 244,500 3,862.97 0 0 15,900 17,400 14,400
27/03/2026 15,900 0.1 (0.63%) 236,194 3,722.58 0 0 15,800 17,300 14,300
26/03/2026 15,800 -0.2 (-1.25%) 252,824 4,023.03 0 0 16,000 17,600 14,400
25/03/2026 16,000 0 (0%) 416,717 6,672.02 0 0 16,000 17,600 14,400
24/03/2026 16,000 -0.1 (-0.62%) 240,590 3,916.86 0 0 16,100 17,700 14,500
23/03/2026 16,100 0.2 (1.26%) 223,100 3,568.89 0 0 15,900 17,400 14,400
20/03/2026 15,900 -0.1 (-0.63%) 316,530 5,019.93 55,900 894.4 16,000 17,600 14,400
19/03/2026 16,000 -0.2 (-1.23%) 373,011 6,007.88 0 0 16,200 17,800 14,600
18/03/2026 16,200 0.4 (2.53%) 602,364 9,635.58 0 0 15,800 17,300 14,300
17/03/2026 15,800 -0.6 (-3.66%) 315,916 5,107.1 31,300 513.32 16,400 18,000 14,800
16/03/2026 16,400 0.4 (2.5%) 404,810 6,489.94 5,700 82.08 16,000 17,600 14,400
13/03/2026 16,000 -0.6 (-3.61%) 498,100 8,124.64 53,000 879.8 16,600 18,200 15,000
12/03/2026 16,600 -0.4 (-2.35%) 295,771 4,961.43 0 0 17,000 18,700 15,300
11/03/2026 17,000 -0.1 (-0.58%) 441,264 7,469.9 0 0 17,100 18,800 15,400
10/03/2026 17,100 1.3 (8.23%) 326,259 5,238.71 0 0 15,800 17,300 14,300
09/03/2026 15,800 -0.5 (-3.07%) 377,392 5,860.89 0 0 16,300 17,900 14,700
06/03/2026 16,300 0 (0%) 205,200 3,324.68 0 0 16,300 17,900 14,700
05/03/2026 16,300 -0.1 (-0.61%) 290,248 4,727.03 0 0 16,400 18,000 14,800
04/03/2026 16,400 -0.2 (-1.2%) 593,270 9,555.51 0 0 16,600 18,200 15,000
03/03/2026 16,600 0.1 (0.61%) 312,660 5,077.58 0 0 16,500 18,100 14,900
02/03/2026 16,500 -0.1 (-0.6%) 337,119 5,415.14 0 0 16,600 18,200 15,000
27/02/2026 16,600 -0.1 (-0.6%) 231,743 3,874.88 0 0 16,700 18,300 15,100
26/02/2026 16,700 -0.5 (-2.91%) 404,025 6,802.28 0 0 17,200 18,900 15,500
25/02/2026 17,200 -0.1 (-0.58%) 374,655 6,406.11 0 0 17,300 19,000 15,600
24/02/2026 17,300 0 (0%) 523,677 8,959.88 0 0 17,300 19,000 15,600
23/02/2026 17,300 0.3 (1.76%) 610,550 10,277.25 0 0 17,000 18,700 15,300
13/02/2026 17,000 0.4 (2.41%) 266,399 4,420.64 0 0 16,600 18,200 15,000
12/02/2026 16,600 0 (0%) 189,101 3,122.92 0 0 16,600 18,200 15,000
11/02/2026 16,600 0.1 (0.61%) 185,126 3,067.13 0 0 16,500 18,100 14,900
10/02/2026 16,500 -0.2 (-1.2%) 237,810 3,945.41 0 0 16,700 18,300 15,100
09/02/2026 16,700 -0.3 (-1.76%) 369,649 6,160. 0 0 17,000 18,700 15,300
06/02/2026 17,000 -0.2 (-1.16%) 284,810 4,809.33 29,000 498.8 17,200 18,900 15,500
05/02/2026 17,200 -0.1 (-0.58%) 246,553 4,191.21 0 0 17,300 19,000 15,600
04/02/2026 17,300 -0.1 (-0.57%) 550,700 9,353.83 0 0 17,400 19,100 15,700
03/02/2026 17,400 0.1 (0.58%) 521,500 8,985.32 0 0 17,300 19,000 15,600
02/02/2026 17,300 -0.4 (-2.26%) 200,011 3,456.29 20,200 357.54 17,700 19,400 16,000
30/01/2026 17,700 0 (0%) 282,841 4,929.93 0 0 17,700 19,400 16,000
29/01/2026 17,700 0.3 (1.72%) 312,554 5,405.51 35,000 609 17,400 19,100 15,700
28/01/2026 17,400 -0.5 (-2.79%) 435,453 7,610.8 0 0 17,900 19,600 16,200
27/01/2026 17,900 0.2 (1.13%) 336,486 5,919.64 0 0 17,700 19,400 16,000
26/01/2026 17,700 -0.1 (-0.56%) 607,976 10,645.96 0 0 17,800 19,500 16,100
23/01/2026 17,800 0.5 (2.89%) 552,261 9,551.49 0 0 17,300 19,000 15,600
22/01/2026 17,300 0.3 (1.76%) 370,603 6,242.71 0 0 17,000 18,700 15,300
21/01/2026 17,000 -0.3 (-1.73%) 479,610 8,019. 917,000 14,363 17,300 19,000 15,600
20/01/2026 17,300 0.3 (1.76%) 525,921 8,882.68 1,267,000 19,385.1 17,000 18,700 15,300
19/01/2026 17,000 1 (6.25%) 457,637 7,541.55 3,000,000 43,200 16,000 17,600 14,400
16/01/2026 16,000 0 (0%) 438,174 6,847.02 0 0 16,000 17,600 14,400
15/01/2026 16,000 0.5 (3.23%) 381,993 5,900.93 0 0 15,500 17,000 14,000
14/01/2026 15,500 0.6 (4.03%) 530,553 7,814.63 0 0 14,900 16,300 13,500
13/01/2026 14,900 0 (0%) 670,559 9,990.47 0 0 14,900 16,300 13,500
12/01/2026 14,900 0.7 (4.93%) 993,207 14,381.1 0 0 14,200 15,600 12,800
09/01/2026 14,200 0.7 (5.19%) 925,099 12,927.03 0 0 13,500 14,800 12,200
08/01/2026 13,500 0.3 (2.27%) 880,874 11,458.11 0 0 13,200 14,500 11,900
07/01/2026 13,200 0.4 (3.13%) 899,667 11,463.44 0 0 12,800 14,000 11,600
06/01/2026 12,800 0.1 (0.79%) 378,562 4,753.5 540,000 6,210 12,700 13,900 11,500
05/01/2026 12,700 0.1 (0.79%) 270,013 3,379.7 370,000 4,218 12,600 13,800 11,400
31/12/2025 12,600 -0.1 (-0.79%) 235,100 2,940.46 0 0 12,700 13,900 11,500
30/12/2025 12,700 0 (0%) 59,410 747.31 0 0 12,700 13,900 11,500
29/12/2025 12,700 0 (0%) 172,556 2,187.14 0 0 12,700 13,900 11,500
26/12/2025 12,700 -0.1 (-0.78%) 194,605 2,453.21 300,000 3,600 12,800 14,000 11,600
25/12/2025 12,800 -0.1 (-0.78%) 138,000 1,771.54 440,000 5,280 12,900 14,100 11,700
24/12/2025 12,900 0 (0%) 134,016 1,727.64 400,000 4,800 12,900 14,100 11,700
23/12/2025 12,900 -0.2 (-1.53%) 112,341 1,448.45 490,000 5,880 13,100 14,400 11,800
22/12/2025 13,100 0.1 (0.77%) 172,610 2,240.41 0 0 13,000 14,300 11,700
19/12/2025 13,000 -0.2 (-1.52%) 290,702 3,751.65 0 0 13,200 14,500 11,900
18/12/2025 13,200 0.7 (5.6%) 503,102 6,532.64 0 0 12,500 13,700 11,300
17/12/2025 12,500 -0.4 (-3.1%) 307,247 3,885.73 0 0 12,900 14,100 11,700
16/12/2025 12,900 0.4 (3.2%) 176,548 2,247.07 0 0 12,500 13,700 11,300
15/12/2025 12,500 0 (0%) 686,788 8,606.31 0 0 12,500 13,700 11,300
12/12/2025 12,500 -0.5 (-3.85%) 311,601 3,963.66 0 0 13,000 14,300 11,700
11/12/2025 13,000 0.2 (1.56%) 76,704 996.84 0 0 12,800 14,000 11,600
10/12/2025 12,800 -0.2 (-1.54%) 360,790 4,635.7 0 0 13,000 14,300 11,700
09/12/2025 13,000 -0.1 (-0.76%) 357,650 4,645.91 0 0 13,100 14,400 11,800
08/12/2025 13,100 -0.1 (-0.76%) 403,956 5,290.1 0 0 13,200 14,500 11,900
05/12/2025 13,200 0.2 (1.54%) 208,130 2,697.7 0 0 13,000 14,300 11,700
04/12/2025 13,000 -0.3 (-2.26%) 470,984 6,143.96 0 0 13,300 14,600 12,000
03/12/2025 13,300 -0.1 (-0.75%) 450,288 5,970.64 0 0 13,400 14,700 12,100
02/12/2025 13,400 0.1 (0.75%) 645,277 8,319.62 0 0 13,300 14,600 12,000
01/12/2025 13,300 -0.8 (-5.67%) 454,557 6,192.09 0 0 14,100 15,500 12,700
28/11/2025 14,100 -0.8 (-5.37%) 1,244,535 17,420.71 0 0 14,900 16,300 13,500
27/11/2025 14,900 0.6 (4.2%) 2,318,305 35,331.28 0 0 14,300 15,700 12,900
26/11/2025 14,300 1.3 (10%) 2,970,019 41,853.36 0 0 13,000 14,300 11,700
25/11/2025 13,000 0.2 (1.56%) 177,852 2,285.13 0 0 12,800 14,000 11,600
24/11/2025 12,800 0.3 (2.4%) 560,181 7,214.99 0 0 12,500 13,700 11,300
21/11/2025 12,500 0 (0%) 221,136 2,745.54 0 0 12,500 13,700 11,300
20/11/2025 12,500 0 (0%) 98,850 1,234.95 0 0 12,500 13,700 11,300
19/11/2025 12,500 -0.2 (-1.57%) 228,400 2,890.86 0 0 12,700 13,900 11,500
18/11/2025 12,700 0.3 (2.42%) 844,764 10,624.68 0 0 12,400 13,600 11,200
17/11/2025 12,400 0.1 (0.81%) 233,900 2,872.75 0 0 12,300 13,500 11,100
14/11/2025 12,300 -0.4 (-3.15%) 384,809 4,727. 0 0 12,700 13,900 11,500
13/11/2025 12,700 -0.1 (-0.78%) 297,530 3,748.41 0 0 12,800 14,000 11,600
12/11/2025 12,800 0.9 (7.56%) 1,020,438 12,923.31 0 0 11,900 13,000 10,800
11/11/2025 11,900 0.2 (1.71%) 223,540 2,614.8 0 0 11,700 12,800 10,600
10/11/2025 11,700 0 (0%) 212,811 2,471.11 0 0 11,700 12,800 10,600
07/11/2025 11,700 -0.2 (-1.68%) 180,303 2,129.91 0 0 11,900 13,000 10,800
06/11/2025 11,900 -0.1 (-0.83%) 397,305 4,681.75 0 0 12,000 13,200 10,800
05/11/2025 12,000 -0.2 (-1.64%) 254,902 3,089.06 0 0 12,200 13,400 11,000
04/11/2025 12,200 0.1 (0.83%) 207,745 2,503.01 0 0 12,100 13,300 10,900
03/11/2025 12,100 0 (0%) 413,120 4,968.41 0 0 12,100 13,300 10,900
31/10/2025 12,100 -0.3 (-2.42%) 309,247 3,713.42 0 0 12,400 13,600 11,200
30/10/2025 12,400 -0.2 (-1.59%) 369,483 4,476.48 0 0 12,600 13,800 11,400
29/10/2025 12,600 0.6 (5%) 577,402 7,117.24 0 0 12,000 13,200 10,800
28/10/2025 12,000 -0.1 (-0.83%) 479,100 5,643.95 0 0 12,100 13,300 10,900
27/10/2025 12,100 0 (0%) 459,641 5,431.53 0 0 12,100 13,300 10,900
24/10/2025 12,100 0 (0%) 107,209 1,292.14 0 0 12,100 13,300 10,900
23/10/2025 12,100 0.5 (4.31%) 279,184 3,350.09 0 0 11,600 12,700 10,500
22/10/2025 11,600 0.1 (0.87%) 448,340 5,109.46 0 0 11,500 12,600 10,400
21/10/2025 11,500 0 (0%) 346,935 3,778.52 0 0 11,500 12,600 10,400
20/10/2025 11,500 -1.2 (-9.45%) 551,054 6,819.98 0 0 12,700 13,900 11,500
17/10/2025 12,700 -0.2 (-1.55%) 493,551 6,314.18 0 0 12,900 14,100 11,700
16/10/2025 12,900 0 (0%) 444,864 5,744.06 0 0 12,900 14,100 11,700
15/10/2025 12,900 0.2 (1.57%) 457,268 5,856.09 0 0 12,700 13,900 11,500
14/10/2025 12,700 -0.3 (-2.31%) 462,669 5,950.16 0 0 13,000 14,300 11,700
13/10/2025 13,000 -0.4 (-2.99%) 449,420 5,793.11 0 0 13,400 14,700 12,100
10/10/2025 13,400 0.1 (0.75%) 506,511 6,624.2 0 0 13,300 14,600 12,000
09/10/2025 13,300 0.6 (4.72%) 435,348 5,691.08 0 0 12,700 13,900 11,500
08/10/2025 12,700 -0.4 (-3.05%) 537,840 6,942.74 0 0 13,100 14,400 11,800
07/10/2025 13,100 0 (0%) 342,543 4,428.45 0 0 13,100 14,400 11,800
06/10/2025 13,100 0.6 (4.8%) 497,094 6,434.1 0 0 12,500 13,700 11,300
03/10/2025 12,500 -0.3 (-2.34%) 551,311 6,948.66 0 0 12,800 14,000 11,600
02/10/2025 12,800 -0.2 (-1.54%) 604,300 7,726.8 0 0 13,000 14,300 11,700

Dữ liệu lịch sử - BSC

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