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 13,100 -0.05 (-0.38%) 4,000 52.34 0 0 13,150 14,050 12,250
01/04/2026 13,150 0.2 (1.54%) 25,600 335.01 0 0 12,950 13,850 12,050
31/03/2026 12,950 0.2 (1.57%) 28,600 368.9 0 0 12,750 13,600 11,900
30/03/2026 12,750 -0.05 (-0.39%) 7,300 92.11 0 0 12,800 13,650 11,950
27/03/2026 12,800 0.2 (1.59%) 41,600 529.3 0 0 12,600 13,450 11,750
26/03/2026 12,600 -0.1 (-0.79%) 23,400 294.06 0 0 12,700 13,550 11,850
25/03/2026 12,700 0.25 (2.01%) 23,100 289.54 0 0 12,450 13,300 11,600
24/03/2026 12,450 0.4 (3.32%) 22,700 278.16 0 0 12,050 12,850 11,250
23/03/2026 12,050 -0.15 (-1.23%) 39,900 479.11 0 0 12,200 13,050 11,350
20/03/2026 12,200 -0.8 (-6.15%) 14,400 177.92 0 0 13,000 13,900 12,100
19/03/2026 13,000 0.05 (0.39%) 8,500 109.17 0 0 12,950 13,850 12,050
18/03/2026 12,950 -0.15 (-1.15%) 23,800 307.09 0 0 13,100 14,000 12,200
17/03/2026 13,100 -0.3 (-2.24%) 34,000 449.13 24,000 321.89 13,400 14,300 12,500
16/03/2026 13,400 0 (0%) 48,200 638.23 0 0 13,400 14,300 12,500
13/03/2026 13,400 0.45 (3.47%) 97,500 1,265.35 0 0 12,950 13,850 12,050
12/03/2026 12,950 -0.25 (-1.89%) 15,300 198.57 0 0 13,200 14,100 12,300
11/03/2026 13,200 0 (0%) 76,100 992.26 0 0 13,200 14,100 12,300
10/03/2026 13,200 0.05 (0.38%) 120,200 1,541.04 0 0 13,150 14,050 12,250
09/03/2026 13,150 -0.95 (-6.74%) 145,300 1,910.89 0 0 14,100 15,050 13,150
06/03/2026 14,100 -0.45 (-3.09%) 57,800 816.85 0 0 14,550 15,550 13,550
05/03/2026 14,550 -0.05 (-0.34%) 42,000 614.38 0 0 14,600 15,600 13,600
04/03/2026 14,600 -0.05 (-0.34%) 267,000 3,709.81 0 0 14,650 15,650 13,650
03/03/2026 14,650 -0.05 (-0.34%) 65,100 944.37 0 0 14,700 15,700 13,700
02/03/2026 14,700 -0.1 (-0.68%) 30,200 436.67 0 0 14,800 15,800 13,800
27/02/2026 14,800 -0.1 (-0.67%) 60,900 901.56 0 0 14,900 15,900 13,900
26/02/2026 14,900 0 (0%) 21,400 318.72 0 0 14,900 15,900 13,900
25/02/2026 14,900 -0.1 (-0.67%) 45,400 677.42 0 0 15,000 16,050 13,950
24/02/2026 15,000 0.2 (1.35%) 34,300 509.67 0 0 14,800 15,800 13,800
23/02/2026 14,800 0.1 (0.68%) 19,100 280.27 0 0 14,700 15,700 13,700
13/02/2026 14,700 0.25 (1.73%) 39,600 576.57 0 0 14,450 15,450 13,450
12/02/2026 14,450 0.1 (0.7%) 29,200 420.43 0 0 14,350 15,350 13,350
11/02/2026 14,350 0.3 (2.14%) 32,500 463.03 0 0 14,050 15,000 13,100
10/02/2026 14,050 0 (0%) 34,800 494.85 0 0 14,050 15,000 13,100
09/02/2026 14,050 -0.2 (-1.4%) 16,800 234.03 0 0 14,250 15,200 13,300
06/02/2026 14,250 -0.6 (-4.04%) 74,100 1,046.75 0 0 14,850 15,850 13,850
05/02/2026 14,850 -0.05 (-0.34%) 15,500 228.01 0 0 14,900 15,900 13,900
04/02/2026 14,900 -0.05 (-0.33%) 25,600 381.53 0 0 14,950 15,950 13,950
03/02/2026 14,950 0 (0%) 13,500 199.57 0 0 14,950 15,950 13,950
02/02/2026 14,950 -0.05 (-0.33%) 23,800 347.74 0 0 15,000 16,050 13,950
30/01/2026 15,000 0.05 (0.33%) 53,900 805.61 0 0 14,950 15,950 13,950
29/01/2026 14,950 -0.05 (-0.33%) 22,300 332.51 0 0 15,000 16,050 13,950
28/01/2026 15,000 0 (0%) 22,900 341.93 0 0 15,000 16,050 13,950
27/01/2026 15,000 -0.15 (-0.99%) 15,800 235.78 0 0 15,150 16,200 14,100
26/01/2026 15,150 -0.2 (-1.3%) 39,100 595.13 24,104,746 385,675.94 15,350 16,400 14,300
23/01/2026 15,350 -0.05 (-0.32%) 33,700 514.62 860,000 14,104 15,400 16,450 14,350
22/01/2026 15,400 0.05 (0.33%) 57,700 877.49 26,341,667 432,003.34 15,350 16,400 14,300
21/01/2026 15,350 -1.15 (-6.97%) 181,100 2,793.55 11,551,930 196,382.81 16,500 17,650 15,350
20/01/2026 16,500 1 (6.45%) 171,400 2,722.21 0 0 15,500 16,550 14,450
19/01/2026 15,500 0.5 (3.33%) 99,100 1,493.59 0 0 15,000 16,050 13,950
16/01/2026 15,000 0 (0%) 241,000 3,597.15 0 0 15,000 16,050 13,950
15/01/2026 15,000 -0.1 (-0.66%) 55,800 829.87 0 0 15,100 16,150 14,050
14/01/2026 15,100 -0.05 (-0.33%) 180,100 2,706.48 0 0 15,150 16,200 14,100
13/01/2026 15,150 0.15 (1%) 178,300 2,685.46 0 0 15,000 16,050 13,950
12/01/2026 15,000 0.75 (5.26%) 237,000 3,524.67 0 0 14,250 15,200 13,300
09/01/2026 14,250 -0.55 (-3.72%) 85,200 1,221.59 0 0 14,800 15,800 13,800
08/01/2026 14,800 0 (0%) 62,800 919.91 0 0 14,800 15,800 13,800
07/01/2026 14,800 0.1 (0.68%) 55,800 825.25 0 0 14,700 15,700 13,700
06/01/2026 14,700 0.2 (1.38%) 72,800 1,054.74 0 0 14,500 15,500 13,500
05/01/2026 14,500 0 (0%) 92,000 1,329.33 0 0 14,500 15,500 13,500
31/12/2025 14,500 -0.25 (-1.69%) 61,400 895.55 0 0 14,750 15,750 13,750
30/12/2025 14,750 -0.05 (-0.34%) 9,200 136.03 0 0 14,800 15,800 13,800
29/12/2025 14,800 -0.2 (-1.33%) 9,000 133.99 0 0 15,000 16,050 13,950
26/12/2025 15,000 0 (0%) 24,500 365.69 0 0 15,000 16,050 13,950
25/12/2025 15,000 -0.25 (-1.64%) 10,900 164.35 0 0 15,250 16,300 14,200
24/12/2025 15,250 -0.15 (-0.97%) 53,000 803.74 11,700,000 192,465 15,400 16,450 14,350
23/12/2025 15,400 -0.1 (-0.65%) 8,500 130.54 0 0 15,500 16,550 14,450
22/12/2025 15,500 0.3 (1.97%) 72,300 1,111.71 0 0 15,200 16,250 14,150
19/12/2025 15,200 0.3 (2.01%) 15,700 237.34 0 0 14,900 15,900 13,900
18/12/2025 14,900 -0.45 (-2.93%) 48,400 723.19 0 0 15,350 16,400 14,300
17/12/2025 15,350 -0.05 (-0.32%) 22,800 344.45 0 0 15,400 16,450 14,350
16/12/2025 15,400 0.7 (4.76%) 82,200 1,248.86 0 0 14,700 15,700 13,700
15/12/2025 14,700 -0.3 (-2%) 17,200 254.64 0 0 15,000 16,050 13,950
12/12/2025 15,000 -0.45 (-2.91%) 90,600 1,359.55 0 0 15,450 16,500 14,400
11/12/2025 15,450 0 (0%) 18,400 282.22 0 0 15,450 16,500 14,400
10/12/2025 15,450 0.05 (0.32%) 55,600 850.75 0 0 15,400 16,450 14,350
09/12/2025 15,400 0.2 (1.32%) 75,900 1,151.7 0 0 15,200 16,250 14,150
08/12/2025 15,200 0.1 (0.66%) 50,900 768.77 0 0 15,100 16,150 14,050
05/12/2025 15,100 -0.2 (-1.31%) 20,500 308.95 0 0 15,300 16,350 14,250
04/12/2025 15,300 0.05 (0.33%) 23,000 350.6 0 0 15,250 16,300 14,200
03/12/2025 15,250 0.25 (1.67%) 60,400 909.99 0 0 15,000 16,050 13,950
02/12/2025 15,000 0.3 (2.04%) 46,600 684.01 0 0 14,700 15,700 13,700
01/12/2025 14,700 -0.45 (-2.97%) 47,800 706.41 0 0 15,150 16,200 14,100
28/11/2025 15,150 0 (0%) 46,800 710.84 0 0 15,150 16,200 14,100
27/11/2025 15,150 -0.25 (-1.62%) 29,000 442.34 0 0 15,400 16,450 14,350
26/11/2025 15,400 0.1 (0.65%) 30,700 472.13 0 0 15,300 16,350 14,250
25/11/2025 15,300 0 (0%) 17,200 260.07 0 0 15,300 16,350 14,250
24/11/2025 15,300 -0.2 (-1.29%) 26,100 397.9 0 0 15,500 16,550 14,450
21/11/2025 15,500 -0.05 (-0.32%) 33,700 518.28 0 0 15,550 16,600 14,500
20/11/2025 15,550 0.15 (0.97%) 18,200 281.15 0 0 15,400 16,450 14,350
19/11/2025 15,400 -0.1 (-0.65%) 25,800 398.47 0 0 15,500 16,550 14,450
18/11/2025 15,500 -0.15 (-0.96%) 36,600 571 0 0 15,650 16,700 14,600
17/11/2025 15,650 0.05 (0.32%) 38,700 601.87 0 0 15,600 16,650 14,550
14/11/2025 15,600 0 (0%) 41,900 653.42 0 0 15,600 16,650 14,550
13/11/2025 15,600 -0.1 (-0.64%) 27,900 430.94 0 0 15,700 16,750 14,650
12/11/2025 15,700 0.2 (1.29%) 29,400 458.54 0 0 15,500 16,550 14,450
11/11/2025 15,500 0.05 (0.32%) 66,800 1,029.65 0 0 15,450 16,500 14,400
10/11/2025 15,450 -0.4 (-2.52%) 48,900 762. 0 0 15,850 16,950 14,750
07/11/2025 15,850 -0.15 (-0.94%) 47,800 756.03 0 0 16,000 17,100 14,900
06/11/2025 16,000 0.05 (0.31%) 80,900 1,307.49 0 0 15,950 17,050 14,850
05/11/2025 15,950 -0.25 (-1.54%) 20,300 324.02 0 0 16,200 17,300 15,100
04/11/2025 16,200 0.25 (1.57%) 85,200 1,371.41 0 0 15,950 17,050 14,850
03/11/2025 15,950 0.15 (0.95%) 57,200 906.34 0 0 15,800 16,900 14,700
31/10/2025 15,800 -0.35 (-2.17%) 50,100 800.23 0 0 16,150 17,250 15,050
30/10/2025 16,150 0.05 (0.31%) 42,700 687.25 0 0 16,100 17,200 15,000
29/10/2025 16,100 0.15 (0.94%) 38,200 612.05 0 0 15,950 17,050 14,850
28/10/2025 15,950 0.1 (0.63%) 68,100 1,063.11 0 0 15,850 16,950 14,750
27/10/2025 15,850 -0.15 (-0.94%) 37,000 587.98 0 0 16,000 17,100 14,900
24/10/2025 16,000 -0.1 (-0.62%) 188,100 2,866.59 0 0 16,100 17,200 15,000
23/10/2025 16,100 -0.2 (-1.23%) 46,900 748.59 0 0 16,300 17,400 15,200
22/10/2025 16,300 0.5 (3.16%) 66,300 1,057.36 0 0 15,800 16,900 14,700
21/10/2025 15,800 0.05 (0.32%) 156,200 2,423.99 0 0 15,750 16,850 14,650
20/10/2025 15,750 -1.15 (-6.8%) 106,700 1,720.53 0 0 16,900 18,050 15,750
17/10/2025 16,900 -0.6 (-3.43%) 172,200 2,922.55 0 0 17,500 18,700 16,300
16/10/2025 17,500 0 (0%) 87,000 1,501.68 0 0 17,500 18,700 16,300
15/10/2025 17,500 -0.2 (-1.13%) 58,700 1,019.01 0 0 17,700 18,900 16,500
14/10/2025 17,700 0 (0%) 182,600 3,215.35 0 0 17,700 18,900 16,500
13/10/2025 17,700 -0.1 (-0.56%) 159,600 2,785.86 0 0 17,800 19,000 16,600
10/10/2025 17,800 0 (0%) 131,600 2,347.83 0 0 17,800 19,000 16,600
09/10/2025 17,800 0 (0%) 102,900 1,821.69 0 0 17,800 19,000 16,600
08/10/2025 17,800 0.3 (1.71%) 166,200 2,931.89 0 0 17,500 18,700 16,300
07/10/2025 17,500 -0.25 (-1.41%) 108,900 1,901.87 0 0 17,750 18,950 16,550
06/10/2025 17,750 1.15 (6.93%) 283,600 4,928.79 0 0 16,600 17,750 15,450
03/10/2025 16,600 0.4 (2.47%) 140,200 2,307.18 0 0 16,200 17,300 15,100
02/10/2025 20,000 -0.8 (-3.85%) 436,100 8,886.75 0 0 20,800 22,250 19,350

Dữ liệu lịch sử - BSC

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