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
16/03/2026 14,050 -1.05 (-6.95%) 21,226,700 303,624.38 0 0 15,100 16,150 14,050
13/03/2026 15,100 0.4 (2.72%) 19,282,100 283,881.84 0 0 14,700 15,700 13,700
12/03/2026 14,700 0.3 (2.08%) 22,065,700 326,327.25 0 0 14,400 15,400 13,400
11/03/2026 14,400 0.9 (6.67%) 20,132,600 289,099.05 0 0 13,500 14,400 12,600
10/03/2026 13,500 0.85 (6.72%) 18,581,400 246,106.16 130,000 1,638 12,650 13,500 11,800
09/03/2026 12,650 -0.95 (-6.99%) 9,187,000 116,694.83 590,000 7,463.5 13,600 14,550 12,650
06/03/2026 13,600 0.2 (1.49%) 16,078,800 220,922.62 0 0 13,400 14,300 12,500
05/03/2026 13,400 0.1 (0.75%) 8,487,100 115,301.21 0 0 13,300 14,200 12,400
04/03/2026 13,300 -0.55 (-3.97%) 21,285,000 281,096.18 0 0 13,850 14,800 12,900
03/03/2026 13,850 0.1 (0.73%) 11,536,800 157,596.23 1,791,200 24,718.56 13,750 14,700 12,800
02/03/2026 13,750 -0.05 (-0.36%) 26,777,800 371,283.83 620,000 8,590 13,800 14,750 12,850
27/02/2026 13,800 0 (0%) 8,052,600 110,554.39 1,791,200 24,718.56 13,800 14,750 12,850
26/02/2026 13,800 0.9 (6.98%) 17,941,400 238,850.79 0 0 12,900 13,800 12,000
25/02/2026 12,900 -0.25 (-1.9%) 9,628,200 125,411.86 55,000 723.25 13,150 14,050 12,250
24/02/2026 13,150 0.25 (1.94%) 11,680,500 152,891.76 1,487,547 19,189.36 12,900 13,800 12,000
23/02/2026 12,900 0.8 (6.61%) 24,430,600 311,850.43 182,000 2,202.2 12,100 12,900 11,300
13/02/2026 12,100 0.6 (5.22%) 10,160,900 121,983.87 87,000 1,000.5 11,500 12,300 10,700
12/02/2026 11,500 -0.1 (-0.86%) 1,133,700 13,053.24 0 0 11,600 12,400 10,800
11/02/2026 11,600 0.3 (2.65%) 2,078,700 23,896.98 0 0 11,300 12,050 10,550
10/02/2026 11,300 -0.05 (-0.44%) 2,659,600 30,202.32 11,815,000 135,166.75 11,350 12,100 10,600
09/02/2026 11,350 -0.05 (-0.44%) 2,439,300 27,788.83 0 0 11,400 12,150 10,650
06/02/2026 11,400 -0.3 (-2.56%) 4,671,900 53,878.81 2,991,200 36,191.76 11,700 12,500 10,900
05/02/2026 11,700 -0.3 (-2.5%) 4,027,000 48,100.44 0 0 12,000 12,800 11,200
04/02/2026 12,000 0.15 (1.27%) 7,731,400 93,365.79 14,091,200 168,281.76 11,850 12,650 11,050
03/02/2026 11,850 0.25 (2.16%) 6,800,600 81,087.67 0 0 11,600 12,400 10,800
02/02/2026 11,600 0.05 (0.43%) 3,654,300 42,050.27 0 0 11,550 12,350 10,750
30/01/2026 11,550 -0.1 (-0.86%) 4,281,600 49,692.39 0 0 11,650 12,450 10,850
29/01/2026 11,650 0.1 (0.87%) 3,386,600 39,897.2 475,000 5,866.25 11,550 12,350 10,750
28/01/2026 11,550 0.05 (0.43%) 4,361,100 50,494.63 0 0 11,500 12,300 10,700
27/01/2026 11,500 0.2 (1.77%) 3,658,400 41,613.57 400,000 4,520 11,300 12,050 10,550
26/01/2026 11,300 -0.45 (-3.83%) 4,263,700 48,846.42 0 0 11,750 12,550 10,950
23/01/2026 11,750 -0.3 (-2.49%) 8,941,300 108,238.73 738,800 9,173.58 12,050 12,850 11,250
22/01/2026 12,050 0.75 (6.64%) 6,976,700 82,786.21 0 0 11,300 12,050 10,550
21/01/2026 11,300 -0.25 (-2.16%) 5,925,500 66,943.62 400,000 4,620 11,550 12,350 10,750
20/01/2026 11,550 0 (0%) 3,254,500 37,671.79 0 0 11,550 12,350 10,750
19/01/2026 11,550 0 (0%) 3,156,600 36,549.71 400,000 4,620 11,550 12,350 10,750
16/01/2026 11,550 -0.15 (-1.28%) 3,508,000 40,836.16 0 0 11,700 12,500 10,900
15/01/2026 11,700 0.15 (1.3%) 5,726,200 66,696.06 20,000 247 11,550 12,350 10,750
14/01/2026 11,550 -0.15 (-1.28%) 4,619,200 53,716.77 110,000 1,375 11,700 12,500 10,900
13/01/2026 11,700 0.2 (1.74%) 6,387,800 75,306.25 0 0 11,500 12,300 10,700
12/01/2026 11,500 0.45 (4.07%) 6,229,600 71,236.32 0 0 11,050 11,800 10,300
09/01/2026 11,050 -0.1 (-0.9%) 3,164,800 35,142.84 0 0 11,150 11,900 10,400
08/01/2026 11,150 -0.05 (-0.45%) 4,296,700 48,386.72 0 0 11,200 11,950 10,450
07/01/2026 11,200 0.3 (2.75%) 4,159,700 46,216.88 0 0 10,900 11,650 10,150
06/01/2026 10,900 0.15 (1.4%) 3,060,500 33,049.46 0 0 10,750 11,500 10,000
05/01/2026 10,750 -0.3 (-2.71%) 3,594,600 39,047.01 1,000,000 11,050 11,050 11,800 10,300
31/12/2025 11,050 0 (0%) 2,168,600 24,057.25 0 0 11,050 11,800 10,300
30/12/2025 11,050 0 (0%) 2,145,400 23,750.48 0 0 11,050 11,800 10,300
29/12/2025 11,050 -0.1 (-0.9%) 1,503,400 16,746.15 3,400,050 37,938.6 11,150 11,900 10,400
26/12/2025 11,150 -0.05 (-0.45%) 3,814,200 42,143.94 2,970,000 33,264 11,200 11,950 10,450
25/12/2025 11,200 -0.25 (-2.18%) 2,593,700 29,477.78 18,290,006 223,560.07 11,450 12,250 10,650
24/12/2025 11,450 0.05 (0.44%) 2,099,400 23,915.03 0 0 11,400 12,150 10,650
23/12/2025 11,400 -0.1 (-0.87%) 2,291,700 26,240.4 2,570,000 30,524 11,500 12,300 10,700
22/12/2025 11,500 0.25 (2.22%) 3,374,900 38,527.55 0 0 11,250 12,000 10,500
19/12/2025 11,250 0.05 (0.45%) 1,518,800 17,060.19 6,085,000 68,240.5 11,200 11,950 10,450
18/12/2025 11,200 -0.1 (-0.88%) 1,580,100 17,748.06 4,760,000 53,818 11,300 12,050 10,550
17/12/2025 11,300 -0.05 (-0.44%) 1,075,900 12,142.89 0 0 11,350 12,100 10,600
16/12/2025 11,350 0.45 (4.13%) 3,554,600 39,605.21 0 0 10,900 11,650 10,150
15/12/2025 10,900 0 (0%) 4,194,000 45,743.62 0 0 10,900 11,650 10,150
12/12/2025 10,900 -0.7 (-6.03%) 6,156,700 69,221.83 100,000 1,240 11,600 12,400 10,800
11/12/2025 11,600 -0.25 (-2.11%) 2,137,000 25,167.52 170,000 2,125 11,850 12,650 11,050
10/12/2025 11,850 0.05 (0.42%) 1,111,800 13,139.05 0 0 11,800 12,600 11,000
09/12/2025 11,800 -0.1 (-0.84%) 3,737,400 44,073.09 600,000 7,140 11,900 12,700 11,100
08/12/2025 11,900 -0.2 (-1.65%) 2,557,300 30,654.11 0 0 12,100 12,900 11,300
05/12/2025 12,100 -0.2 (-1.63%) 1,672,500 20,417.46 0 0 12,300 13,150 11,450
04/12/2025 12,300 0.2 (1.65%) 3,882,000 47,735.99 0 0 12,100 12,900 11,300
03/12/2025 12,100 0.2 (1.68%) 2,843,000 34,325.34 0 0 11,900 12,700 11,100
02/12/2025 11,900 -0.05 (-0.42%) 1,831,100 21,704.86 308,000 3,434.2 11,950 12,750 11,150
01/12/2025 11,950 -0.05 (-0.42%) 1,810,200 21,678.32 10,350,000 124,200 12,000 12,800 11,200
28/11/2025 12,000 -0.1 (-0.83%) 2,144,000 25,783.48 308,000 3,511.2 12,100 12,900 11,300
27/11/2025 12,100 -0.15 (-1.22%) 1,786,400 21,765.53 0 0 12,250 13,100 11,400
26/11/2025 12,250 0.3 (2.51%) 2,927,000 35,545.45 12,200,000 146,400 11,950 12,750 11,150
25/11/2025 11,950 -0.05 (-0.42%) 3,381,300 40,468.95 0 0 12,000 12,800 11,200
24/11/2025 12,000 -0.1 (-0.83%) 3,102,300 37,436.08 0 0 12,100 12,900 11,300
21/11/2025 12,100 -0.15 (-1.22%) 4,071,500 49,158.75 0 0 12,250 13,100 11,400
20/11/2025 12,250 -0.05 (-0.41%) 1,490,000 18,246.98 0 0 12,300 13,150 11,450
19/11/2025 12,300 -0.25 (-1.99%) 2,606,600 32,166.13 300,000 3,750 12,550 13,400 11,700
18/11/2025 12,550 0.1 (0.8%) 3,867,600 48,476.98 0 0 12,450 13,300 11,600
17/11/2025 12,450 0.2 (1.63%) 3,161,400 39,123.62 207,000 2,535.75 12,250 13,100 11,400
14/11/2025 12,250 -0.1 (-0.81%) 2,572,100 31,631.52 0 0 12,350 13,200 11,500
13/11/2025 12,350 0 (0%) 1,918,800 23,705.67 0 0 12,350 13,200 11,500
12/11/2025 12,350 0.25 (2.07%) 2,470,100 30,309.28 400,000 5,134.4 12,100 12,900 11,300
11/11/2025 12,100 0.1 (0.83%) 3,350,100 40,377.46 0 0 12,000 12,800 11,200
10/11/2025 12,000 -0.1 (-0.83%) 2,784,900 33,843.17 400,000 5,160 12,100 12,900 11,300
07/11/2025 12,100 -0.5 (-3.97%) 4,526,400 56,313.49 0 0 12,600 13,450 11,750
06/11/2025 12,600 0 (0%) 3,958,000 49,890.64 1,650,000 20,790 12,600 13,450 11,750
05/11/2025 12,600 -0.25 (-1.95%) 2,705,500 34,051.05 0 0 12,850 13,700 12,000
04/11/2025 12,850 0.5 (4.05%) 8,667,400 105,997.88 0 0 12,350 13,200 11,500
03/11/2025 12,350 -0.4 (-3.14%) 6,093,000 76,540.21 0 0 12,750 13,600 11,900
31/10/2025 12,750 -0.1 (-0.78%) 5,438,300 70,464.94 400,000 5,214 12,850 13,700 12,000
30/10/2025 12,850 -0.2 (-1.53%) 4,409,100 57,087.35 0 0 13,050 13,950 12,150
29/10/2025 13,050 0.15 (1.16%) 4,365,500 56,937.23 400,000 5,240 12,900 13,800 12,000
28/10/2025 12,900 0.05 (0.39%) 8,290,300 104,759.51 0 0 12,850 13,700 12,000
27/10/2025 12,850 -0.05 (-0.39%) 5,407,800 69,568.2 0 0 12,900 13,800 12,000
24/10/2025 12,900 -0.05 (-0.39%) 5,848,000 76,126.75 0 0 12,950 13,850 12,050
23/10/2025 12,950 -0.05 (-0.38%) 6,192,600 81,603.7 0 0 13,000 13,900 12,100
22/10/2025 13,000 0.3 (2.36%) 6,156,000 78,621.53 0 0 12,700 13,550 11,850
21/10/2025 12,700 -0.2 (-1.55%) 14,492,600 184,541.77 0 0 12,900 13,800 12,000
20/10/2025 12,900 -0.95 (-6.86%) 13,101,400 174,702.56 0 0 13,850 14,800 12,900
17/10/2025 13,850 -0.45 (-3.15%) 11,311,500 158,861.84 0 0 14,300 15,300 13,300
16/10/2025 14,300 0.4 (2.88%) 15,749,700 222,856.81 0 0 13,900 14,850 12,950
15/10/2025 13,900 -0.05 (-0.36%) 6,965,000 97,149.22 0 0 13,950 14,900 13,000
14/10/2025 13,950 0.25 (1.82%) 14,921,600 208,681.71 0 0 13,700 14,650 12,750
13/10/2025 13,700 -0.35 (-2.49%) 9,807,400 134,706.29 0 0 14,050 15,000 13,100
10/10/2025 14,050 -0.1 (-0.71%) 9,223,400 130,495.01 0 0 14,150 15,100 13,200
09/10/2025 14,150 0.3 (2.17%) 9,451,800 132,854.33 0 0 13,850 14,800 12,900
08/10/2025 13,850 0.1 (0.73%) 7,424,700 102,374.53 0 0 13,750 14,700 12,800
07/10/2025 13,750 -0.2 (-1.43%) 7,354,100 101,360.17 0 0 13,950 14,900 13,000
06/10/2025 13,950 0.65 (4.89%) 9,191,700 125,862.47 0 0 13,300 14,200 12,400
03/10/2025 13,300 -0.45 (-3.27%) 10,536,000 141,961.78 0 0 13,750 14,700 12,800
02/10/2025 13,750 -0.45 (-3.17%) 9,716,200 134,999.45 0 0 14,200 15,150 13,250
01/10/2025 14,200 0.9 (6.77%) 29,510,800 413,505.21 2,960,000 38,760 13,300 14,200 12,400
30/09/2025 13,300 0.15 (1.14%) 8,945,900 118,994.61 0 0 13,150 14,050 12,250
29/09/2025 13,150 -0.15 (-1.13%) 4,025,400 52,999.16 5,000,000 67,500 13,300 14,200 12,400
26/09/2025 13,300 -0.35 (-2.56%) 5,451,600 73,466.51 0 0 13,650 14,600 12,700
25/09/2025 13,650 0.45 (3.41%) 13,688,600 185,826.04 0 0 13,200 14,100 12,300
24/09/2025 13,200 0.35 (2.72%) 4,820,800 62,704.83 0 0 12,850 13,700 12,000
23/09/2025 12,850 0 (0%) 6,565,000 84,348.24 0 0 12,850 13,700 12,000
22/09/2025 12,850 -0.5 (-3.75%) 10,692,700 138,767.08 4,650,000 62,020 13,350 14,250 12,450
19/09/2025 13,350 0.05 (0.38%) 4,722,100 63,197.87 4,200,000 55,690 13,300 14,200 12,400
18/09/2025 13,300 0 (0%) 5,510,900 73,291.28 0 0 13,300 14,200 12,400
17/09/2025 13,300 -0.15 (-1.12%) 5,730,600 76,533.6 1,300,000 17,680 13,450 14,350 12,550
16/09/2025 13,450 -0.15 (-1.1%) 7,007,000 95,527.9 570,000 7,752 13,600 14,550 12,650

Dữ liệu lịch sử - BSC

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