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
01/04/2026 16,250 -0.3 (-1.81%) 2,951,200 48,538.08 0 0 16,550 17,700 15,400
31/03/2026 16,550 -0.35 (-2.07%) 2,493,700 41,596.85 0 0 16,900 18,050 15,750
30/03/2026 16,900 -0.05 (-0.29%) 3,053,600 52,293.79 0 0 16,950 18,100 15,800
27/03/2026 16,950 0.25 (1.5%) 4,051,400 67,769.56 0 0 16,700 17,850 15,550
26/03/2026 16,700 -0.45 (-2.62%) 4,465,000 76,400.46 7,068,039 129,698.52 17,150 18,350 15,950
25/03/2026 17,150 1.1 (6.85%) 4,316,200 73,209.12 0 0 16,050 17,150 14,950
24/03/2026 16,050 0.2 (1.26%) 1,735,100 28,023.16 0 0 15,850 16,950 14,750
23/03/2026 15,850 -0.75 (-4.52%) 2,876,400 46,886.81 0 0 16,600 17,750 15,450
20/03/2026 16,600 0.35 (2.15%) 3,678,100 62,007.3 0 0 16,250 17,350 15,150
19/03/2026 16,250 -0.1 (-0.61%) 3,183,000 52,923.31 0 0 16,350 17,450 15,250
18/03/2026 16,350 0.8 (5.14%) 1,498,600 23,944.24 0 0 15,550 16,600 14,500
17/03/2026 15,550 -0.25 (-1.58%) 1,571,300 24,794.01 0 0 15,800 16,900 14,700
16/03/2026 15,800 -0.95 (-5.67%) 3,412,000 54,754.72 0 0 16,750 17,900 15,600
13/03/2026 16,750 0.25 (1.52%) 3,051,800 51,687.56 0 0 16,500 17,650 15,350
12/03/2026 16,500 1.05 (6.8%) 4,935,300 80,305.46 0 0 15,450 16,500 14,400
11/03/2026 15,450 0.75 (5.1%) 1,129,100 17,275.91 0 0 14,700 15,700 13,700
10/03/2026 14,700 0.35 (2.44%) 676,500 10,060.19 0 0 14,350 15,350 13,350
09/03/2026 14,350 -1 (-6.51%) 2,652,400 39,266.31 0 0 15,350 16,400 14,300
06/03/2026 15,350 0.2 (1.32%) 1,784,000 27,586.54 0 0 15,150 16,200 14,100
05/03/2026 15,150 -0.55 (-3.5%) 1,217,600 18,721.45 0 0 15,700 16,750 14,650
04/03/2026 15,700 -0.3 (-1.88%) 2,057,700 31,761.43 0 0 16,000 17,100 14,900
03/03/2026 16,000 0.15 (0.95%) 1,804,000 28,972.68 0 0 15,850 16,950 14,750
02/03/2026 15,850 1 (6.73%) 4,533,600 70,624.46 0 0 14,850 15,850 13,850
27/02/2026 14,850 0 (0%) 502,100 7,523.72 0 0 14,850 15,850 13,850
26/02/2026 14,850 0 (0%) 261,600 3,886.93 0 0 14,850 15,850 13,850
25/02/2026 14,850 0.05 (0.34%) 385,400 5,725.36 0 0 14,800 15,800 13,800
24/02/2026 14,800 0.05 (0.34%) 337,300 4,966.85 0 0 14,750 15,750 13,750
23/02/2026 14,750 0.2 (1.37%) 257,200 3,809.87 0 0 14,550 15,550 13,550
13/02/2026 14,550 0.1 (0.69%) 202,900 2,950.91 0 0 14,450 15,450 13,450
12/02/2026 14,450 0 (0%) 220,700 3,183.45 0 0 14,450 15,450 13,450
11/02/2026 14,450 0.2 (1.4%) 253,600 3,640.07 0 0 14,250 15,200 13,300
10/02/2026 14,250 -0.3 (-2.06%) 408,800 5,869.93 0 0 14,550 15,550 13,550
09/02/2026 14,550 -0.05 (-0.34%) 236,500 3,420.97 0 0 14,600 15,600 13,600
06/02/2026 14,600 -0.4 (-2.67%) 605,400 8,858.46 0 0 15,000 16,050 13,950
05/02/2026 15,000 -0.15 (-0.99%) 484,500 7,343.62 0 0 15,150 16,200 14,100
04/02/2026 15,150 0.3 (2.02%) 1,189,000 17,996.71 0 0 14,850 15,850 13,850
03/02/2026 14,850 -0.05 (-0.34%) 659,000 9,791.15 0 0 14,900 15,900 13,900
02/02/2026 14,900 0.15 (1.02%) 226,200 3,355.38 0 0 14,750 15,750 13,750
30/01/2026 14,750 -0.15 (-1.01%) 282,200 4,185. 0 0 14,900 15,900 13,900
29/01/2026 14,900 0.35 (2.41%) 405,200 6,074.85 0 0 14,550 15,550 13,550
28/01/2026 14,550 -0.1 (-0.68%) 267,600 3,892.3 0 0 14,650 15,650 13,650
27/01/2026 14,650 0 (0%) 227,300 3,327.47 0 0 14,650 15,650 13,650
26/01/2026 14,650 -0.35 (-2.33%) 478,600 7,072.59 0 0 15,000 16,050 13,950
23/01/2026 15,000 -0.05 (-0.33%) 595,500 9,028.63 0 0 15,050 16,100 14,000
22/01/2026 15,050 0.1 (0.67%) 515,900 7,732.12 0 0 14,950 15,950 13,950
21/01/2026 14,950 -0.05 (-0.33%) 578,200 8,644.53 0 0 15,000 16,050 13,950
20/01/2026 15,000 0.1 (0.67%) 642,700 9,604.79 0 0 14,900 15,900 13,900
19/01/2026 14,900 -0.15 (-1.%) 243,700 3,652.67 0 0 15,050 16,100 14,000
16/01/2026 15,050 0.1 (0.67%) 651,400 9,861.56 0 0 14,950 15,950 13,950
15/01/2026 14,950 0.1 (0.67%) 344,600 5,125.85 0 0 14,850 15,850 13,850
14/01/2026 14,850 -0.05 (-0.34%) 275,600 4,099.7 0 0 14,900 15,900 13,900
13/01/2026 14,900 0.25 (1.71%) 470,300 7,001.92 0 0 14,650 15,650 13,650
12/01/2026 14,650 0.15 (1.03%) 281,600 4,106.88 0 0 14,500 15,500 13,500
09/01/2026 14,500 -0.3 (-2.03%) 309,400 4,537.1 0 0 14,800 15,800 13,800
08/01/2026 14,800 0.05 (0.34%) 235,100 3,477.37 0 0 14,750 15,750 13,750
07/01/2026 14,750 -0.1 (-0.67%) 377,000 5,597.48 0 0 14,850 15,850 13,850
06/01/2026 14,850 0 (0%) 205,700 3,066.67 0 0 14,850 15,850 13,850
05/01/2026 14,850 -0.55 (-3.57%) 602,100 9,067.25 0 0 15,400 16,450 14,350
31/12/2025 15,400 0.35 (2.33%) 1,194,800 18,108.57 0 0 15,050 16,100 14,000
30/12/2025 15,050 0.15 (1.01%) 488,500 7,243.92 3,000,000 47,700 14,900 15,900 13,900
29/12/2025 14,900 0.2 (1.36%) 312,200 4,597.12 0 0 14,700 15,700 13,700
26/12/2025 14,700 0.2 (1.38%) 363,300 5,239.78 0 0 14,500 15,500 13,500
25/12/2025 14,500 0.05 (0.35%) 173,200 2,495.05 0 0 14,450 15,450 13,450
24/12/2025 14,450 0.15 (1.05%) 130,000 1,859.26 0 0 14,300 15,300 13,300
23/12/2025 14,300 0 (0%) 208,900 2,982.55 0 0 14,300 15,300 13,300
22/12/2025 14,300 0.1 (0.7%) 175,300 2,496 0 0 14,200 15,150 13,250
19/12/2025 14,200 0 (0%) 176,900 2,505.23 0 0 14,200 15,150 13,250
18/12/2025 14,200 0.05 (0.35%) 95,100 1,342. 2,000,000 30,200 14,150 15,100 13,200
17/12/2025 14,150 0.1 (0.71%) 151,400 2,132.05 0 0 14,050 15,000 13,100
16/12/2025 14,050 0.1 (0.72%) 236,900 3,304.25 0 0 13,950 14,900 13,000
15/12/2025 13,950 0 (0%) 211,400 2,946.75 0 0 13,950 14,900 13,000
12/12/2025 13,950 -0.2 (-1.41%) 411,300 5,775.18 0 0 14,150 15,100 13,200
11/12/2025 14,150 0.1 (0.71%) 119,900 1,698.13 0 0 14,050 15,000 13,100
10/12/2025 14,050 0 (0%) 176,800 2,491.63 0 0 14,050 15,000 13,100
09/12/2025 14,050 -0.25 (-1.75%) 656,600 9,265.05 900,000 12,600 14,300 15,300 13,300
08/12/2025 14,300 -0.05 (-0.35%) 230,200 3,290.7 0 0 14,350 15,350 13,350
05/12/2025 14,350 -0.05 (-0.35%) 159,700 2,287.35 0 0 14,400 15,400 13,400
04/12/2025 14,400 0.05 (0.35%) 156,900 2,248.96 0 0 14,350 15,350 13,350
03/12/2025 14,350 0.1 (0.7%) 202,900 2,911.26 0 0 14,250 15,200 13,300
02/12/2025 14,250 0.1 (0.71%) 243,300 3,447.07 0 0 14,150 15,100 13,200
01/12/2025 14,150 -0.15 (-1.05%) 358,900 5,091.82 0 0 14,300 15,300 13,300
28/11/2025 14,300 -0.05 (-0.35%) 172,000 2,471.09 0 0 14,350 15,350 13,350
27/11/2025 14,350 0 (0%) 155,200 2,232.23 0 0 14,350 15,350 13,350
26/11/2025 14,350 0.15 (1.06%) 302,800 4,349.61 2,000,000 30,300 14,200 15,150 13,250
25/11/2025 14,200 -0.5 (-3.4%) 610,900 8,805.28 0 0 14,700 15,700 13,700
24/11/2025 14,700 -0.15 (-1.01%) 341,800 5,043.55 920,000 14,582 14,850 15,850 13,850
21/11/2025 14,850 -0.2 (-1.33%) 505,800 7,483.67 980,000 15,778 15,050 16,100 14,000
20/11/2025 15,050 -0.05 (-0.33%) 220,700 3,310.94 970,000 15,665.5 15,100 16,150 14,050
19/11/2025 15,100 0 (0%) 214,800 3,250.61 0 0 15,100 16,150 14,050
18/11/2025 15,100 -0.05 (-0.33%) 539,700 8,162.11 0 0 15,150 16,200 14,100
17/11/2025 15,150 0.05 (0.33%) 383,300 5,829.6 0 0 15,100 16,150 14,050
14/11/2025 15,100 -0.2 (-1.31%) 312,600 4,768.74 1,000,000 14,300 15,300 16,350 14,250
13/11/2025 15,300 0.25 (1.66%) 382,200 5,815.52 0 0 15,050 16,100 14,000
12/11/2025 15,050 0.1 (0.67%) 278,400 4,174.88 1,000,000 14,000 14,950 15,950 13,950
11/11/2025 14,950 -0.05 (-0.33%) 214,200 3,197.78 0 0 15,000 16,050 13,950
10/11/2025 15,000 0 (0%) 98,600 1,482.23 0 0 15,000 16,050 13,950
07/11/2025 15,000 -0.4 (-2.6%) 330,700 5,013.33 0 0 15,400 16,450 14,350
06/11/2025 15,400 0.2 (1.32%) 554,400 8,351.36 0 0 15,200 16,250 14,150
05/11/2025 15,200 -0.3 (-1.94%) 295,200 4,483.94 0 0 15,500 16,550 14,450
04/11/2025 15,500 0 (0%) 775,000 11,732.69 0 0 15,500 16,550 14,450
03/11/2025 15,500 -0.45 (-2.82%) 803,800 12,670.03 0 0 15,950 17,050 14,850
31/10/2025 15,950 0 (0%) 427,700 6,800.98 0 0 15,950 17,050 14,850
30/10/2025 15,950 0.5 (3.24%) 953,900 15,119.5 0 0 15,450 16,500 14,400
29/10/2025 15,450 0.2 (1.31%) 309,500 4,756.7 0 0 15,250 16,300 14,200
28/10/2025 15,250 0.1 (0.66%) 315,200 4,753.21 0 0 15,150 16,200 14,100
27/10/2025 15,150 0.1 (0.66%) 219,400 3,302.18 0 0 15,050 16,100 14,000
24/10/2025 15,050 -0.15 (-0.99%) 154,800 2,330.57 0 0 15,200 16,250 14,150
23/10/2025 15,200 0.3 (2.01%) 206,800 3,138.63 0 0 14,900 15,900 13,900
22/10/2025 14,900 0.05 (0.34%) 267,500 3,974.6 0 0 14,850 15,850 13,850
21/10/2025 14,850 -0.15 (-1%) 783,100 11,651.54 0 0 15,000 16,050 13,950
20/10/2025 15,000 -0.7 (-4.46%) 676,700 10,320.27 0 0 15,700 16,750 14,650
17/10/2025 15,700 0 (0%) 375,400 5,913.79 0 0 15,700 16,750 14,650
16/10/2025 15,700 0.1 (0.64%) 524,500 8,216.28 0 0 15,600 16,650 14,550
15/10/2025 15,600 -0.1 (-0.64%) 702,500 10,983.16 0 0 15,700 16,750 14,650
14/10/2025 15,700 -0.25 (-1.57%) 694,300 10,962.9 0 0 15,950 17,050 14,850
13/10/2025 15,950 0 (0%) 540,900 8,546.95 0 0 15,950 17,050 14,850
10/10/2025 15,950 0.1 (0.63%) 631,800 9,995.75 0 0 15,850 16,950 14,750
09/10/2025 15,850 0.05 (0.32%) 422,900 6,676.76 0 0 15,800 16,900 14,700
08/10/2025 15,800 -0.05 (-0.32%) 754,100 11,956.17 0 0 15,850 16,950 14,750
07/10/2025 15,850 -0.15 (-0.94%) 424,500 6,759.55 0 0 16,000 17,100 14,900
06/10/2025 16,000 0.15 (0.95%) 385,900 6,188.24 0 0 15,850 16,950 14,750
03/10/2025 15,850 -0.25 (-1.55%) 843,700 13,503.86 0 0 16,100 17,200 15,000
02/10/2025 16,100 -0.1 (-0.62%) 533,500 8,633.98 0 0 16,200 17,300 15,100
01/10/2025 16,200 -0.1 (-0.61%) 456,400 7,406.85 0 0 16,300 17,400 15,200

Dữ liệu lịch sử - BSC

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