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
14/05/2026 17,200 0 (0%) 0 0 0 0 17,200 0 0
13/05/2026 17,200 -0.2 (-1.15%) 6,498,298 112,150.72 0 0 17,400 19,100 15,700
12/05/2026 17,400 0.1 (0.58%) 7,864,389 138,385.39 50,000 780 17,300 19,000 15,600
11/05/2026 17,300 0.3 (1.76%) 12,999,984 225,476.82 0 0 17,000 18,700 15,300
08/05/2026 17,000 -0.2 (-1.16%) 8,308,200 142,308.8 50,000 900 17,200 18,900 15,500
07/05/2026 17,200 -0.3 (-1.71%) 10,257,496 179,258.53 0 0 17,500 19,200 15,800
06/05/2026 17,500 0.4 (2.34%) 6,510,048 112,659.25 50,000 940 17,100 18,800 15,400
05/05/2026 17,100 -0.6 (-3.39%) 13,192,718 226,963.71 0 0 17,700 19,400 16,000
04/05/2026 17,700 -0.1 (-0.56%) 13,945,628 251,801.34 0 0 17,800 19,500 16,100
29/04/2026 17,800 0.6 (3.49%) 20,114,528 357,744.89 0 0 17,200 18,900 15,500
28/04/2026 17,200 0.1 (0.58%) 6,906,948 118,923.92 0 0 17,100 18,800 15,400
24/04/2026 17,100 0.1 (0.59%) 7,051,037 120,255.88 0 0 17,000 18,700 15,300
23/04/2026 17,000 0 (0%) 9,810,922 165,966.08 0 0 17,000 18,700 15,300
22/04/2026 17,000 0.1 (0.59%) 6,629,876 113,079.88 0 0 16,900 18,500 15,300
21/04/2026 16,900 -0.3 (-1.74%) 9,058,935 155,431.28 0 0 17,200 18,900 15,500
20/04/2026 17,200 -0.1 (-0.58%) 6,033,966 104,267.61 0 0 17,300 19,000 15,600
17/04/2026 17,300 -0.3 (-1.7%) 14,121,279 249,817.86 0 0 17,600 19,300 15,900
16/04/2026 17,600 0.3 (1.73%) 16,961,303 292,677.26 0 0 17,300 19,000 15,600
15/04/2026 17,300 0.1 (0.58%) 15,162,850 264,196.1 0 0 17,200 18,900 15,500
14/04/2026 17,200 -0.1 (-0.58%) 15,504,134 266,996.09 0 0 17,300 19,000 15,600
13/04/2026 17,300 0.2 (1.17%) 15,143,671 265,216.74 0 0 17,100 18,800 15,400
10/04/2026 17,100 -0.2 (-1.16%) 10,066,780 174,890.19 0 0 17,300 19,000 15,600
09/04/2026 17,300 -0.2 (-1.14%) 18,695,013 330,659.92 0 0 17,500 19,200 15,800
08/04/2026 17,500 1.1 (6.71%) 18,844,306 326,011.65 0 0 16,400 18,000 14,800
07/04/2026 16,400 0.4 (2.5%) 7,932,706 128,306.25 0 0 16,000 17,600 14,400
06/04/2026 16,000 -0.5 (-3.03%) 7,286,371 119,177.76 0 0 16,500 18,100 14,900
03/04/2026 16,500 -0.3 (-1.79%) 11,379,702 192,393.43 0 0 16,800 18,400 15,200
02/04/2026 16,800 0.1 (0.6%) 10,136,898 167,622.34 0 0 16,700 18,300 15,100
01/04/2026 16,700 0 (0%) 11,888,319 201,762.55 0 0 16,700 18,300 15,100
31/03/2026 16,700 0 (0%) 12,159,770 203,461.93 100,000 1,670 16,700 18,300 15,100
30/03/2026 16,700 -0.2 (-1.18%) 10,277,657 171,736.91 0 0 16,900 18,500 15,300
27/03/2026 16,900 0.7 (4.32%) 20,279,893 340,524.34 0 0 16,200 17,800 14,600
26/03/2026 16,200 -0.2 (-1.22%) 8,771,511 143,276.06 0 0 16,400 18,000 14,800
25/03/2026 16,400 0.7 (4.46%) 17,794,043 288,222.86 0 0 15,700 17,200 14,200
24/03/2026 15,700 1.4 (9.79%) 12,974,251 200,358.12 0 0 14,300 15,700 12,900
23/03/2026 14,300 -0.9 (-5.92%) 13,858,009 201,273.12 0 0 15,200 16,700 13,700
20/03/2026 15,200 -0.2 (-1.3%) 5,952,959 91,634.11 0 0 15,400 16,900 13,900
19/03/2026 15,400 0.4 (2.67%) 9,974,773 153,455.41 0 0 15,000 16,500 13,500
18/03/2026 15,000 -0.3 (-1.96%) 8,973,004 135,521.6 0 0 15,300 16,800 13,800
17/03/2026 15,300 -0.3 (-1.92%) 7,177,024 111,910.6 0 0 15,600 17,100 14,100
16/03/2026 15,600 0.4 (2.63%) 12,300,273 195,113.62 0 0 15,200 16,700 13,700
13/03/2026 15,200 0.1 (0.66%) 10,957,319 169,141.21 0 0 15,100 16,600 13,600
12/03/2026 15,100 0.1 (0.67%) 10,044,580 151,578.26 0 0 15,000 16,500 13,500
11/03/2026 15,000 0.8 (5.63%) 10,903,939 162,046.88 0 0 14,200 15,600 12,800
10/03/2026 14,200 -0.3 (-2.07%) 16,347,309 235,324.92 0 0 14,500 15,900 13,100
09/03/2026 14,500 -1.6 (-9.94%) 9,580,741 139,655.25 0 0 16,100 17,700 14,500
06/03/2026 16,100 0.1 (0.63%) 9,248,100 150,361.4 0 0 16,000 17,600 14,400
05/03/2026 16,000 -0.2 (-1.23%) 8,905,714 146,798.28 0 0 16,200 17,800 14,600
04/03/2026 16,200 -0.3 (-1.82%) 15,138,291 240,343.39 0 0 16,500 18,100 14,900
03/03/2026 16,500 0 (0%) 10,523,161 175,394.78 0 0 16,500 18,100 14,900
02/03/2026 16,500 -1.6 (-8.84%) 23,297,837 398,254.91 0 0 18,100 19,900 16,300
27/02/2026 18,100 -0.6 (-3.21%) 16,092,705 294,034.4 0 0 18,700 20,500 16,900
26/02/2026 18,700 -0.1 (-0.53%) 6,438,688 121,074.27 0 0 18,800 20,600 17,000
25/02/2026 18,800 -0.5 (-2.59%) 10,767,439 205,034.71 100,000 1,814.4 19,300 21,200 17,400
24/02/2026 19,300 0.1 (0.52%) 9,025,850 173,682.91 0 0 19,200 21,100 17,300
23/02/2026 19,200 0.3 (1.59%) 6,550,820 125,943.68 100,000 1,832.3 18,900 20,700 17,100
13/02/2026 18,900 -0.1 (-0.53%) 8,214,182 156,559.59 0 0 19,000 20,900 17,100
12/02/2026 19,000 -0.3 (-1.55%) 4,021,066 77,290.42 100,000 2,030 19,300 21,200 17,400
11/02/2026 19,300 0.9 (4.89%) 13,225,885 255,551.06 0 0 18,400 20,200 16,600
10/02/2026 18,400 -0.1 (-0.54%) 5,626,265 103,990.73 100,000 2,030 18,500 20,300 16,700
09/02/2026 18,500 0.2 (1.09%) 6,143,541 113,567.77 0 0 18,300 20,100 16,500
06/02/2026 18,300 -1 (-5.18%) 14,711,798 274,309.4 100,000 2,030 19,300 21,200 17,400
05/02/2026 19,300 -0.2 (-1.03%) 11,951,385 236,828.23 0 0 19,500 21,400 17,600
04/02/2026 19,500 0.1 (0.52%) 11,005,096 213,598.21 100,000 2,033.4 19,400 21,300 17,500
03/02/2026 19,400 -0.3 (-1.52%) 10,106,200 199,394.54 0 0 19,700 21,600 17,800
02/02/2026 19,700 -0.3 (-1.5%) 10,342,857 202,383.57 100,000 2,050 20,000 22,000 18,000
30/01/2026 20,000 0.7 (3.63%) 24,246,101 485,011.32 0 0 19,300 21,200 17,400
29/01/2026 19,300 0.2 (1.05%) 8,144,769 158,037.64 100,000 2,100 19,100 21,000 17,200
28/01/2026 19,100 0.8 (4.37%) 17,791,518 333,311.76 0 0 18,300 20,100 16,500
27/01/2026 18,300 0.1 (0.55%) 7,659,376 139,730.78 100,000 2,000 18,200 20,000 16,400
26/01/2026 18,200 -1.2 (-6.19%) 15,554,544 290,228.9 0 0 19,400 21,300 17,500
23/01/2026 19,400 -1.2 (-5.83%) 14,747,438 293,430.88 0 0 20,600 22,600 18,600
22/01/2026 20,600 1.8 (9.57%) 31,718,843 640,013.66 0 0 18,800 20,600 17,000
21/01/2026 18,800 0.1 (0.53%) 12,679,617 238,814.49 0 0 18,700 20,500 16,900
20/01/2026 18,700 -0.5 (-2.6%) 13,572,002 256,879.82 0 0 19,200 21,100 17,300
19/01/2026 19,200 0.1 (0.52%) 9,681,598 187,086.11 180,015 3,096.26 19,100 21,000 17,200
16/01/2026 19,100 -0.4 (-2.05%) 11,085,265 213,300.96 0 0 19,500 21,400 17,600
15/01/2026 19,500 0.4 (2.09%) 17,801,248 347,679.86 0 0 19,100 21,000 17,200
14/01/2026 19,100 -0.5 (-2.55%) 22,413,269 433,423.36 5,000 90 19,600 21,500 17,700
13/01/2026 19,600 -0.1 (-0.51%) 17,215,620 343,363.7 0 0 19,700 21,600 17,800
12/01/2026 19,700 1.3 (7.07%) 18,227,327 348,589.01 0 0 18,400 20,200 16,600
09/01/2026 18,400 -1.8 (-8.91%) 37,701,177 715,962.03 0 0 20,200 22,200 18,200
08/01/2026 20,200 0.1 (0.5%) 11,700,607 238,246.87 0 0 20,100 22,100 18,100
07/01/2026 20,100 0.1 (0.5%) 10,573,487 213,761.69 89,000 1,780 20,000 22,000 18,000
06/01/2026 20,000 -0.9 (-4.31%) 15,251,492 308,760.23 0 0 20,900 22,900 18,900
05/01/2026 20,900 -0.2 (-0.95%) 11,119,889 235,445.09 0 0 21,100 23,200 19,000
31/12/2025 21,100 -1 (-4.52%) 16,010,750 344,538.65 0 0 22,100 24,300 19,900
30/12/2025 22,100 -0.5 (-2.21%) 5,095,887 113,704.26 100,000 2,260 22,600 24,800 20,400
29/12/2025 22,600 0.4 (1.8%) 7,009,518 156,795.53 551,800 12,249.96 22,200 24,400 20,000
26/12/2025 22,200 -0.1 (-0.45%) 16,397,408 359,130.85 142,000 3,166.6 22,300 24,500 20,100
25/12/2025 22,300 -0.5 (-2.19%) 9,878,656 225,473.89 0 0 22,800 25,000 20,600
24/12/2025 22,800 0.2 (0.88%) 10,666,559 244,512.35 105,000 2,373 22,600 24,800 20,400
23/12/2025 22,600 -0.8 (-3.42%) 11,403,500 261,710.4 100,000 2,340 23,400 25,700 21,100
22/12/2025 23,400 0.8 (3.54%) 9,585,911 221,541.45 120,000 2,712 22,600 24,800 20,400
19/12/2025 22,600 0.3 (1.35%) 6,830,210 153,674.76 180,400 4,022.92 22,300 24,500 20,100
18/12/2025 22,300 0.3 (1.36%) 9,298,353 207,158.34 127,900 2,813.8 22,000 24,200 19,800
17/12/2025 22,000 -0.9 (-3.93%) 8,554,315 192,940.63 180,000 4,122 22,900 25,100 20,700
16/12/2025 22,900 2 (9.57%) 17,741,445 383,088.5 0 0 20,900 22,900 18,900
15/12/2025 20,900 -1.2 (-5.43%) 18,993,405 409,361.8 0 0 22,100 24,300 19,900
12/12/2025 22,100 -2.1 (-8.68%) 21,366,740 492,363.11 0 0 24,200 26,600 21,800
11/12/2025 24,200 0 (0%) 6,857,454 166,440.82 200,000 4,840 24,200 26,600 21,800
10/12/2025 24,200 -0.5 (-2.02%) 6,081,353 148,983.84 230,000 5,850 24,700 27,100 22,300
09/12/2025 24,700 -0.1 (-0.4%) 12,307,733 302,242.69 200,000 4,960 24,800 27,200 22,400
08/12/2025 24,800 -0.7 (-2.75%) 10,866,015 271,922.58 280,000 7,355 25,500 28,000 23,000
05/12/2025 25,500 -0.8 (-3.04%) 10,106,021 260,128.12 0 0 26,300 28,900 23,700
04/12/2025 26,300 0.4 (1.54%) 14,311,467 376,984.01 250,000 6,475 25,900 28,400 23,400
03/12/2025 25,900 0.5 (1.97%) 11,169,279 288,326.34 225,001 5,715.03 25,400 27,900 22,900
02/12/2025 25,400 0.4 (1.6%) 13,343,626 329,263.99 100,000 2,500 25,000 27,500 22,500
01/12/2025 25,000 -0.7 (-2.72%) 7,281,031 184,701.56 100,000 2,570 25,700 28,200 23,200
28/11/2025 25,700 0 (0%) 13,836,940 354,152.94 320,000 8,224 25,700 28,200 23,200
27/11/2025 25,700 0 (0%) 8,067,024 206,277. 300,000 7,710 25,700 28,200 23,200
26/11/2025 25,700 1 (4.05%) 12,889,542 329,426.42 220,000 5,434 24,700 27,100 22,300
25/11/2025 24,700 -0.9 (-3.52%) 17,361,048 436,161.88 0 0 25,600 28,100 23,100
24/11/2025 25,600 -0.4 (-1.54%) 6,721,890 173,087.19 230,000 5,980 26,000 28,600 23,400
21/11/2025 26,000 1 (4%) 15,973,868 406,964.17 180,000 4,500 25,000 27,500 22,500
20/11/2025 25,000 -0.3 (-1.19%) 9,606,771 240,105.3 293,700 7,430.61 25,300 27,800 22,800
19/11/2025 25,300 -0.7 (-2.69%) 14,979,369 381,581.98 180,000 4,680 26,000 28,600 23,400
18/11/2025 26,000 -0.5 (-1.89%) 12,060,784 314,141.8 320,000 8,480 26,500 29,100 23,900
17/11/2025 26,500 0.7 (2.71%) 14,661,972 389,544.54 144,000 3,715.2 25,800 28,300 23,300
14/11/2025 25,800 0.4 (1.57%) 11,760,140 304,354.33 320,000 8,128 25,400 27,900 22,900

Dữ liệu lịch sử - BSC

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