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
05/03/2026 15,950 -0.05 (-0.31%) 278,200 4,469.1 0 0 16,000 17,100 14,900
04/03/2026 16,000 0.15 (0.95%) 1,642,200 26,345.71 0 0 15,850 16,950 14,750
03/03/2026 15,850 -0.05 (-0.31%) 639,800 10,192.39 0 0 15,900 17,000 14,800
02/03/2026 15,900 0.5 (3.25%) 1,399,200 22,076.39 0 0 15,400 16,450 14,350
27/02/2026 15,400 -0.1 (-0.65%) 216,900 3,364.74 0 0 15,500 16,550 14,450
26/02/2026 15,500 -0.1 (-0.64%) 319,900 4,931.22 0 0 15,600 16,650 14,550
25/02/2026 15,600 0.15 (0.97%) 549,200 8,602.89 0 0 15,450 16,500 14,400
24/02/2026 15,450 0.1 (0.65%) 377,900 5,832.65 0 0 15,350 16,400 14,300
23/02/2026 15,350 0.2 (1.32%) 366,300 5,637.39 0 0 15,150 16,200 14,100
16/02/2026 15,150 0 (0%) 0 0 0 0 15,150 0 0
13/02/2026 15,150 0.05 (0.33%) 124,400 1,880.63 0 0 15,100 16,150 14,050
12/02/2026 15,100 0.05 (0.33%) 170,800 2,582.28 0 0 15,050 16,100 14,000
11/02/2026 15,050 0.15 (1.01%) 241,100 3,636.68 0 0 14,900 15,900 13,900
10/02/2026 14,900 -0.1 (-0.67%) 237,400 3,552.32 0 0 15,000 16,050 13,950
09/02/2026 15,000 0 (0%) 289,200 4,344.39 0 0 15,000 16,050 13,950
06/02/2026 15,000 -0.5 (-3.23%) 673,000 10,190.63 0 0 15,500 16,550 14,450
05/02/2026 15,500 -0.3 (-1.9%) 274,400 4,270.5 0 0 15,800 16,900 14,700
04/02/2026 15,800 0.3 (1.94%) 826,300 12,963.99 0 0 15,500 16,550 14,450
03/02/2026 15,500 0.55 (3.68%) 582,900 8,925.83 0 0 14,950 15,950 13,950
02/02/2026 14,950 -0.05 (-0.33%) 318,900 4,742.46 0 0 15,000 16,050 13,950
30/01/2026 15,000 0 (0%) 471,100 7,056.62 0 0 15,000 16,050 13,950
29/01/2026 15,000 0.15 (1.01%) 233,200 3,477.04 0 0 14,850 15,850 13,850
28/01/2026 14,850 -0.1 (-0.67%) 368,000 5,486.03 0 0 14,950 15,950 13,950
27/01/2026 14,950 0 (0%) 228,300 3,405.57 0 0 14,950 15,950 13,950
26/01/2026 14,950 -0.5 (-3.24%) 457,100 6,939.66 0 0 15,450 16,500 14,400
23/01/2026 15,450 0.05 (0.32%) 547,300 8,555.36 0 0 15,400 16,450 14,350
22/01/2026 15,400 0 (0%) 346,400 5,344 0 0 15,400 16,450 14,350
21/01/2026 15,400 0 (0%) 559,700 8,565.89 0 0 15,400 16,450 14,350
20/01/2026 15,400 -0.4 (-2.53%) 828,600 12,898.64 0 0 15,800 16,900 14,700
19/01/2026 15,800 0 (0%) 723,400 11,584.53 0 0 15,800 16,900 14,700
16/01/2026 15,800 0.05 (0.32%) 673,000 10,640.77 0 0 15,750 16,850 14,650
15/01/2026 15,750 -0.2 (-1.25%) 699,000 11,154.51 0 0 15,950 17,050 14,850
14/01/2026 15,950 0.4 (2.57%) 1,474,800 23,566.52 0 0 15,550 16,600 14,500
13/01/2026 15,550 0.55 (3.67%) 1,210,300 18,587 0 0 15,000 16,050 13,950
12/01/2026 15,000 0.1 (0.67%) 797,600 11,925.94 0 0 14,900 15,900 13,900
09/01/2026 14,900 0 (0%) 333,200 4,989.93 0 0 14,900 15,900 13,900
08/01/2026 14,900 -0.1 (-0.67%) 725,500 10,895.14 0 0 15,000 16,050 13,950
07/01/2026 15,000 0.05 (0.33%) 371,700 5,587.2 0 0 14,950 15,950 13,950
06/01/2026 14,950 0.25 (1.7%) 495,600 7,419.96 0 0 14,700 15,700 13,700
05/01/2026 14,700 -0.1 (-0.68%) 203,500 2,992.76 0 0 14,800 15,800 13,800
31/12/2025 14,800 0.1 (0.68%) 182,500 2,693.25 0 0 14,700 15,700 13,700
30/12/2025 14,700 0.1 (0.68%) 231,000 3,404.47 0 0 14,600 15,600 13,600
29/12/2025 14,600 0.05 (0.34%) 95,600 1,399.51 0 0 14,550 15,550 13,550
26/12/2025 14,550 -0.2 (-1.36%) 278,100 4,047.11 0 0 14,750 15,750 13,750
25/12/2025 14,750 -0.15 (-1.01%) 141,800 2,100.42 0 0 14,900 15,900 13,900
24/12/2025 14,900 0 (0%) 130,400 1,937.84 0 0 14,900 15,900 13,900
23/12/2025 14,900 0 (0%) 202,600 3,044.82 0 0 14,900 15,900 13,900
22/12/2025 14,900 0 (0%) 227,500 3,393.98 0 0 14,900 15,900 13,900
19/12/2025 14,900 0 (0%) 130,100 1,943.99 0 0 14,900 15,900 13,900
18/12/2025 14,900 0.15 (1.02%) 87,800 1,303.13 0 0 14,750 15,750 13,750
17/12/2025 14,750 0.05 (0.34%) 154,000 2,268.4 0 0 14,700 15,700 13,700
16/12/2025 14,700 0 (0%) 444,500 6,477.23 0 0 14,700 15,700 13,700
15/12/2025 14,700 -0.1 (-0.68%) 241,700 3,555.07 0 0 14,800 15,800 13,800
12/12/2025 14,800 -0.35 (-2.31%) 427,800 6,399.06 0 0 15,150 16,200 14,100
11/12/2025 15,150 -0.1 (-0.66%) 81,700 1,240.76 0 0 15,250 16,300 14,200
10/12/2025 15,250 -0.05 (-0.33%) 281,600 4,274.78 0 0 15,300 16,350 14,250
09/12/2025 15,300 0 (0%) 229,300 3,499.96 0 0 15,300 16,350 14,250
08/12/2025 15,300 0 (0%) 183,300 2,803.68 0 0 15,300 16,350 14,250
05/12/2025 15,300 -0.15 (-0.97%) 165,900 2,547.09 0 0 15,450 16,500 14,400
04/12/2025 15,450 0.1 (0.65%) 195,400 3,024.93 0 0 15,350 16,400 14,300
03/12/2025 15,350 0 (0%) 250,000 3,843.02 0 0 15,350 16,400 14,300
02/12/2025 15,350 -0.05 (-0.32%) 207,500 3,202.48 0 0 15,400 16,450 14,350
01/12/2025 15,400 0.1 (0.65%) 181,900 2,809.07 0 0 15,300 16,350 14,250
28/11/2025 15,300 -0.2 (-1.29%) 154,400 2,373.91 0 0 15,500 16,550 14,450
27/11/2025 15,500 0.05 (0.32%) 190,300 2,945.79 0 0 15,450 16,500 14,400
26/11/2025 15,450 0.05 (0.32%) 155,200 2,391.43 0 0 15,400 16,450 14,350
25/11/2025 15,400 -0.15 (-0.96%) 213,200 3,300.03 0 0 15,550 16,600 14,500
24/11/2025 15,550 0 (0%) 107,400 1,667.47 0 0 15,550 16,600 14,500
21/11/2025 15,550 0 (0%) 105,300 1,637.83 0 0 15,550 16,600 14,500
20/11/2025 15,550 -0.05 (-0.32%) 105,500 1,643.29 0 0 15,600 16,650 14,550
19/11/2025 15,600 -0.15 (-0.95%) 191,400 3,005.97 0 0 15,750 16,850 14,650
18/11/2025 15,750 0 (0%) 252,600 3,998.79 0 0 15,750 16,850 14,650
17/11/2025 15,750 0.05 (0.32%) 150,800 2,375.84 0 0 15,700 16,750 14,650
14/11/2025 15,700 -0.1 (-0.63%) 275,600 4,321.27 0 0 15,800 16,900 14,700
13/11/2025 15,800 0.15 (0.96%) 320,600 5,037.85 0 0 15,650 16,700 14,600
12/11/2025 15,650 0.25 (1.62%) 132,200 2,056.38 0 0 15,400 16,450 14,350
11/11/2025 15,400 -0.05 (-0.32%) 212,000 3,292.91 0 0 15,450 16,500 14,400
10/11/2025 15,450 0.05 (0.32%) 123,600 1,911.17 0 0 15,400 16,450 14,350
07/11/2025 15,400 -0.2 (-1.28%) 207,400 3,221.55 0 0 15,600 16,650 14,550
06/11/2025 15,600 0.2 (1.3%) 218,500 3,426.44 0 0 15,400 16,450 14,350
05/11/2025 15,400 -0.25 (-1.6%) 231,500 3,592.58 0 0 15,650 16,700 14,600
04/11/2025 15,650 -0.15 (-0.95%) 386,600 6,009.7 0 0 15,800 16,900 14,700
03/11/2025 15,800 -0.1 (-0.63%) 160,100 2,543.66 0 0 15,900 17,000 14,800
31/10/2025 15,900 0.05 (0.32%) 499,700 7,991.27 0 0 15,850 16,950 14,750
30/10/2025 15,850 -0.2 (-1.25%) 224,900 3,577.5 0 0 16,050 17,150 14,950
29/10/2025 16,050 0.05 (0.31%) 296,500 4,758.22 0 0 16,000 17,100 14,900
28/10/2025 16,000 -0.1 (-0.62%) 194,300 3,078.1 0 0 16,100 17,200 15,000
27/10/2025 16,100 0.95 (6.27%) 450,300 7,113.14 0 0 15,150 16,200 14,100
24/10/2025 15,150 -0.15 (-0.98%) 222,700 3,363.6 0 0 15,300 16,350 14,250
23/10/2025 15,300 0.15 (0.99%) 149,000 2,277.69 0 0 15,150 16,200 14,100
22/10/2025 15,150 0.05 (0.33%) 234,000 3,522.08 0 0 15,100 16,150 14,050
21/10/2025 15,100 0.1 (0.67%) 373,700 5,632.66 0 0 15,000 16,050 13,950
20/10/2025 15,000 -0.6 (-3.85%) 255,600 3,942.38 0 0 15,600 16,650 14,550
17/10/2025 15,600 -0.05 (-0.32%) 237,100 3,701.37 0 0 15,650 16,700 14,600
16/10/2025 15,650 0.1 (0.64%) 294,700 4,602.08 0 0 15,550 16,600 14,500
15/10/2025 15,550 -0.3 (-1.89%) 443,800 6,954.82 0 0 15,850 16,950 14,750
14/10/2025 15,850 -0.15 (-0.94%) 348,200 5,549.52 0 0 16,000 17,100 14,900
13/10/2025 16,000 -0.15 (-0.93%) 456,000 7,310.22 0 0 16,150 17,250 15,050
10/10/2025 16,150 -0.05 (-0.31%) 210,000 3,390.76 0 0 16,200 17,300 15,100
09/10/2025 16,200 -0.05 (-0.31%) 143,300 2,318.93 0 0 16,250 17,350 15,150
08/10/2025 16,250 0.05 (0.31%) 317,400 5,199.23 0 0 16,200 17,300 15,100
07/10/2025 16,200 -0.1 (-0.61%) 139,100 2,255.57 0 0 16,300 17,400 15,200
06/10/2025 16,300 0.2 (1.24%) 213,500 3,468.2 0 0 16,100 17,200 15,000
03/10/2025 16,100 -0.1 (-0.62%) 185,600 2,989.58 0 0 16,200 17,300 15,100
02/10/2025 16,200 -0.05 (-0.31%) 173,100 2,821.69 0 0 16,250 17,350 15,150
01/10/2025 16,250 0 (0%) 159,800 2,605.31 0 0 16,250 17,350 15,150
30/09/2025 16,250 -0.3 (-1.81%) 368,800 6,015.75 0 0 16,550 17,700 15,400
29/09/2025 16,550 -0.15 (-0.9%) 394,000 6,524.63 0 0 16,700 17,850 15,550
26/09/2025 16,700 -0.05 (-0.3%) 180,800 3,025.49 0 0 16,750 17,900 15,600
25/09/2025 16,750 -0.05 (-0.3%) 118,300 1,983.77 0 0 16,800 17,950 15,650
24/09/2025 16,800 0.1 (0.6%) 275,700 4,601.04 0 0 16,700 17,850 15,550
23/09/2025 16,700 0.05 (0.3%) 231,500 3,861.3 0 0 16,650 17,800 15,500
22/09/2025 16,650 -0.25 (-1.48%) 453,100 7,593.31 0 0 16,900 18,050 15,750
19/09/2025 16,900 -0.05 (-0.29%) 284,500 4,806.9 0 0 16,950 18,100 15,800
18/09/2025 16,950 0.05 (0.3%) 433,000 7,312.28 0 0 16,900 18,050 15,750
17/09/2025 16,900 -0.3 (-1.74%) 467,600 7,977.09 0 0 17,200 18,400 16,000
16/09/2025 17,200 -0.15 (-0.86%) 466,000 8,026.91 0 0 17,350 18,550 16,150
15/09/2025 17,350 0.3 (1.76%) 738,000 12,753.07 0 0 17,050 18,200 15,900
12/09/2025 17,050 0.35 (2.1%) 760,000 12,912.09 0 0 16,700 17,850 15,550
11/09/2025 16,700 0 (0%) 674,500 11,186.65 0 0 16,700 17,850 15,550
10/09/2025 16,700 0.05 (0.3%) 400,300 6,679.25 0 0 16,650 17,800 15,500
09/09/2025 16,650 0 (0%) 729,200 12,138.57 0 0 16,650 17,800 15,500
08/09/2025 16,650 -0.4 (-2.35%) 1,170,300 19,659.6 0 0 17,050 18,200 15,900
05/09/2025 17,050 -0.2 (-1.16%) 1,352,300 23,233.85 300,000 5,190 17,250 18,450 16,050

Dữ liệu lịch sử - BSC

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