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 12,900 -0.2 (-1.53%) 576,000 7,410.89 0 0 13,100 14,000 12,200
01/04/2026 13,100 0 (0%) 1,139,300 14,957.21 0 0 13,100 14,000 12,200
31/03/2026 13,100 0.15 (1.16%) 1,036,300 13,569.01 77,500 1,003.63 12,950 13,850 12,050
30/03/2026 12,950 0 (0%) 907,600 11,610.38 0 0 12,950 13,850 12,050
27/03/2026 12,950 0.15 (1.17%) 833,000 10,699.41 111,000 1,420.8 12,800 13,650 11,950
26/03/2026 12,800 0.15 (1.19%) 1,358,400 17,431.13 0 0 12,650 13,500 11,800
25/03/2026 12,650 0.45 (3.69%) 1,037,800 12,948.78 0 0 12,200 13,050 11,350
24/03/2026 12,200 0.4 (3.39%) 571,400 6,949.4 0 0 11,800 12,600 11,000
23/03/2026 11,800 -0.45 (-3.67%) 1,192,000 13,993.98 0 0 12,250 13,100 11,400
20/03/2026 12,250 -0.05 (-0.41%) 601,700 7,409.22 0 0 12,300 13,150 11,450
19/03/2026 12,300 0.1 (0.82%) 981,300 12,207.32 0 0 12,200 13,050 11,350
18/03/2026 12,200 -0.25 (-2.01%) 671,200 8,251.86 0 0 12,450 13,300 11,600
17/03/2026 12,450 -0.1 (-0.8%) 970,700 12,146.71 0 0 12,550 13,400 11,700
16/03/2026 12,550 -0.2 (-1.57%) 1,319,200 16,847.89 0 0 12,750 13,600 11,900
13/03/2026 12,750 0.8 (6.69%) 1,954,600 24,462.25 0 0 11,950 12,750 11,150
12/03/2026 11,950 0.2 (1.7%) 913,500 10,923.31 0 0 11,750 12,550 10,950
11/03/2026 11,750 0.55 (4.91%) 1,093,000 12,717.26 0 0 11,200 11,950 10,450
10/03/2026 11,200 0 (0%) 1,062,300 11,926.91 0 0 11,200 11,950 10,450
09/03/2026 11,200 -0.8 (-6.67%) 1,754,200 19,652.37 0 0 12,000 12,800 11,200
06/03/2026 12,000 -0.6 (-4.76%) 1,289,600 15,694.65 0 0 12,600 13,450 11,750
05/03/2026 12,600 0.1 (0.8%) 1,518,100 19,192.08 0 0 12,500 13,350 11,650
04/03/2026 12,500 -0.2 (-1.57%) 1,469,800 18,230.67 0 0 12,700 13,550 11,850
03/03/2026 12,700 -0.35 (-2.68%) 1,744,800 22,415.78 0 0 13,050 13,950 12,150
02/03/2026 13,050 -0.55 (-4.04%) 1,409,700 18,592.63 0 0 13,600 14,550 12,650
27/02/2026 13,600 -0.25 (-1.81%) 758,300 10,385.98 0 0 13,850 14,800 12,900
26/02/2026 13,850 0 (0%) 719,400 9,909.86 0 0 13,850 14,800 12,900
25/02/2026 13,850 0 (0%) 924,200 12,926.64 0 0 13,850 14,800 12,900
24/02/2026 13,850 0.05 (0.36%) 610,100 8,454.42 0 0 13,800 14,750 12,850
23/02/2026 13,800 0.2 (1.47%) 546,700 7,587.09 0 0 13,600 14,550 12,650
13/02/2026 13,600 -0.1 (-0.73%) 442,700 6,052.15 0 0 13,700 14,650 12,750
12/02/2026 13,700 -0.15 (-1.08%) 323,500 4,447.94 0 0 13,850 14,800 12,900
11/02/2026 13,850 0.2 (1.47%) 472,300 6,508.46 0 0 13,650 14,600 12,700
10/02/2026 13,650 -0.1 (-0.73%) 684,500 9,334.82 0 0 13,750 14,700 12,800
09/02/2026 13,750 0.05 (0.36%) 325,800 4,481.79 0 0 13,700 14,650 12,750
06/02/2026 13,700 -0.55 (-3.86%) 940,700 13,036.5 0 0 14,250 15,200 13,300
05/02/2026 14,250 -0.25 (-1.72%) 502,600 7,263.5 0 0 14,500 15,500 13,500
04/02/2026 14,500 0.35 (2.47%) 912,800 13,114.83 0 0 14,150 15,100 13,200
03/02/2026 14,150 0.05 (0.35%) 512,800 7,278.97 0 0 14,100 15,050 13,150
02/02/2026 14,100 0.25 (1.81%) 594,800 8,331.33 0 0 13,850 14,800 12,900
30/01/2026 13,850 0.05 (0.36%) 451,000 6,268.75 0 0 13,800 14,750 12,850
29/01/2026 13,800 -0.2 (-1.43%) 468,900 6,508.44 0 0 14,000 14,950 13,050
28/01/2026 14,000 0.2 (1.45%) 722,100 10,030.02 0 0 13,800 14,750 12,850
27/01/2026 13,800 -0.05 (-0.36%) 792,900 10,913.25 0 0 13,850 14,800 12,900
26/01/2026 13,850 -0.6 (-4.15%) 1,033,500 14,437.96 0 0 14,450 15,450 13,450
23/01/2026 14,450 -0.2 (-1.37%) 816,500 11,813. 0 0 14,650 15,650 13,650
22/01/2026 14,650 0.15 (1.03%) 1,214,800 17,781.64 0 0 14,500 15,500 13,500
21/01/2026 14,500 -0.3 (-2.03%) 1,222,500 17,543.38 0 0 14,800 15,800 13,800
20/01/2026 14,800 0 (0%) 1,093,800 16,088.16 0 0 14,800 15,800 13,800
19/01/2026 14,800 0.3 (2.07%) 2,091,500 31,352.03 0 0 14,500 15,500 13,500
16/01/2026 14,500 0 (0%) 2,040,400 29,721.87 0 0 14,500 15,500 13,500
15/01/2026 14,500 0.05 (0.35%) 1,084,400 15,583.67 0 0 14,450 15,450 13,450
14/01/2026 14,450 -0.35 (-2.36%) 1,779,400 25,951 0 0 14,800 15,800 13,800
13/01/2026 14,800 0 (0%) 1,089,400 15,969.78 0 0 14,800 15,800 13,800
12/01/2026 14,800 0.95 (6.86%) 1,323,600 18,817.43 0 0 13,850 14,800 12,900
09/01/2026 13,850 -0.7 (-4.81%) 1,858,700 26,284.53 0 0 14,550 15,550 13,550
08/01/2026 14,550 -0.25 (-1.69%) 1,060,900 15,508.08 0 0 14,800 15,800 13,800
07/01/2026 14,800 0.2 (1.37%) 791,000 11,590.71 0 0 14,600 15,600 13,600
06/01/2026 14,600 0.35 (2.46%) 785,200 11,263.89 0 0 14,250 15,200 13,300
05/01/2026 14,250 -0.35 (-2.4%) 773,800 11,203.4 0 0 14,600 15,600 13,600
31/12/2025 14,600 -0.3 (-2.01%) 673,700 9,918.6 0 0 14,900 15,900 13,900
30/12/2025 14,900 0.05 (0.34%) 483,400 7,173.61 0 0 14,850 15,850 13,850
29/12/2025 14,850 0.05 (0.34%) 468,500 6,983.76 0 0 14,800 15,800 13,800
26/12/2025 14,800 -0.4 (-2.63%) 1,224,600 18,394.01 0 0 15,200 16,250 14,150
25/12/2025 15,200 -0.45 (-2.88%) 789,600 12,176.93 956,000 14,961.4 15,650 16,700 14,600
24/12/2025 15,650 0.1 (0.64%) 500,000 7,804.1 140,000 2,310 15,550 16,600 14,500
23/12/2025 15,550 -0.75 (-4.6%) 2,674,400 42,030.93 0 0 16,300 17,400 15,200
22/12/2025 16,300 0 (0%) 1,196,300 19,476.75 0 0 16,300 17,400 15,200
19/12/2025 16,300 -0.35 (-2.1%) 1,447,200 23,792.8 0 0 16,650 17,800 15,500
18/12/2025 16,650 1 (6.39%) 2,983,700 48,864.89 0 0 15,650 16,700 14,600
17/12/2025 15,650 -0.25 (-1.57%) 698,400 11,146.07 0 0 15,900 17,000 14,800
16/12/2025 16,300 0.75 (4.82%) 2,438,200 39,505.52 0 0 15,550 16,600 14,500
15/12/2025 15,550 -0.05 (-0.32%) 465,100 7,251.18 0 0 15,600 16,650 14,550
12/12/2025 15,600 -0.25 (-1.58%) 1,161,900 18,207.9 0 0 15,850 16,950 14,750
11/12/2025 15,850 -0.6 (-3.65%) 1,955,700 32,314.2 0 0 16,450 17,600 15,300
10/12/2025 16,450 0 (0%) 1,771,400 28,776.46 0 0 16,450 17,600 15,300
09/12/2025 16,450 0.05 (0.3%) 1,559,200 25,050.62 0 0 16,400 17,500 15,300
08/12/2025 16,400 1.05 (6.84%) 3,509,400 55,600.71 0 0 15,350 16,400 14,300
05/12/2025 15,350 0.15 (0.99%) 1,114,900 16,907.94 0 0 15,200 16,250 14,150
04/12/2025 15,200 0.25 (1.67%) 584,300 8,817.46 0 0 14,950 15,950 13,950
03/12/2025 14,950 0.2 (1.36%) 260,800 3,871.15 0 0 14,750 15,750 13,750
02/12/2025 14,750 0.1 (0.68%) 469,200 6,872.5 0 0 14,650 15,650 13,650
01/12/2025 14,650 -0.1 (-0.68%) 368,000 5,437.08 0 0 14,750 15,750 13,750
28/11/2025 14,750 -0.15 (-1.01%) 634,300 9,465.08 0 0 14,900 15,900 13,900
27/11/2025 14,900 -0.1 (-0.67%) 398,100 5,974.04 150,000 2,250 15,000 16,050 13,950
26/11/2025 15,000 0.3 (2.04%) 365,700 5,458.2 0 0 14,700 15,700 13,700
25/11/2025 14,700 -0.3 (-2%) 584,000 8,674.08 0 0 15,000 16,050 13,950
24/11/2025 15,000 -0.15 (-0.99%) 376,200 5,671.37 0 0 15,150 16,200 14,100
21/11/2025 15,150 -0.15 (-0.98%) 583,100 8,804.13 0 0 15,300 16,350 14,250
20/11/2025 15,300 -0.25 (-1.61%) 519,700 7,999.88 0 0 15,550 16,600 14,500
19/11/2025 15,550 0.05 (0.32%) 1,353,500 21,144.32 700,000 11,060 15,500 16,550 14,450
18/11/2025 15,500 -0.1 (-0.64%) 862,700 13,454.96 0 0 15,600 16,650 14,550
17/11/2025 15,600 0.45 (2.97%) 865,700 13,414.73 0 0 15,150 16,200 14,100
14/11/2025 15,150 0 (0%) 442,100 6,703.51 0 0 15,150 16,200 14,100
13/11/2025 15,150 0 (0%) 448,800 6,807.41 0 0 15,150 16,200 14,100
12/11/2025 15,150 0.4 (2.71%) 554,500 8,325.85 0 0 14,750 15,750 13,750
11/11/2025 14,750 0 (0%) 464,800 6,852.85 0 0 14,750 15,750 13,750
10/11/2025 14,750 0 (0%) 533,800 7,913.92 0 0 14,750 15,750 13,750
07/11/2025 14,750 -0.65 (-4.22%) 599,500 9,096.44 0 0 15,400 16,450 14,350
06/11/2025 15,400 0 (0%) 596,900 9,207.09 0 0 15,400 16,450 14,350
05/11/2025 15,400 0 (0%) 469,100 7,207.9 0 0 15,400 16,450 14,350
04/11/2025 15,400 0.3 (1.99%) 1,879,000 27,903.29 0 0 15,100 16,150 14,050
03/11/2025 15,100 -0.45 (-2.89%) 1,230,600 18,950.3 0 0 15,550 16,600 14,500
31/10/2025 15,550 -0.1 (-0.64%) 792,400 12,486.05 0 0 15,650 16,700 14,600
30/10/2025 15,650 -0.15 (-0.95%) 580,300 9,118.96 0 0 15,800 16,900 14,700
29/10/2025 15,800 0.15 (0.96%) 1,145,200 18,203.06 0 0 15,650 16,700 14,600
28/10/2025 15,650 0.15 (0.97%) 678,400 10,474.93 0 0 15,500 16,550 14,450
27/10/2025 15,500 0.05 (0.32%) 979,700 15,102.1 0 0 15,450 16,500 14,400
24/10/2025 15,450 -0.4 (-2.52%) 1,083,600 16,796.2 0 0 15,850 16,950 14,750
23/10/2025 15,850 -0.15 (-0.94%) 710,700 11,435.36 0 0 16,000 17,100 14,900
22/10/2025 16,000 0.1 (0.63%) 962,200 15,087.22 0 0 15,900 17,000 14,800
21/10/2025 15,900 -0.35 (-2.15%) 3,032,600 48,279.85 0 0 16,250 17,350 15,150
20/10/2025 16,250 -1.2 (-6.88%) 2,339,200 39,396.95 0 0 17,450 18,650 16,250
17/10/2025 17,450 0.05 (0.29%) 2,181,900 38,557.74 0 0 17,400 18,600 16,200
16/10/2025 17,400 0.3 (1.75%) 1,635,600 28,291.7 0 0 17,100 18,250 15,950
15/10/2025 17,100 -0.3 (-1.72%) 1,628,200 27,886.21 0 0 17,400 18,600 16,200
14/10/2025 17,400 -0.1 (-0.57%) 2,120,400 37,263.11 0 0 17,500 18,700 16,300
13/10/2025 17,500 0.15 (0.86%) 1,582,800 27,313.67 0 0 17,350 18,550 16,150
10/10/2025 17,350 0.15 (0.87%) 1,958,400 34,374.94 0 0 17,200 18,400 16,000
09/10/2025 17,200 0.05 (0.29%) 831,900 14,296.18 0 0 17,150 18,350 15,950
08/10/2025 17,150 0.05 (0.29%) 1,139,000 19,589.19 0 0 17,100 18,250 15,950
07/10/2025 17,100 -0.3 (-1.72%) 1,127,600 19,582.27 0 0 17,400 18,600 16,200
06/10/2025 17,400 0.7 (4.19%) 998,100 17,205.04 0 0 16,700 17,850 15,550
03/10/2025 16,700 -0.5 (-2.91%) 1,832,200 30,893.55 0 0 17,200 18,400 16,000
02/10/2025 17,200 -0.2 (-1.15%) 1,424,400 24,666.99 0 0 17,400 18,600 16,200

Dữ liệu lịch sử - BSC

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