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
20/03/2026 13,550 -0.35 (-2.52%) 290,700 3,978.89 0 0 13,900 14,850 12,950
19/03/2026 13,900 -0.25 (-1.77%) 188,900 2,624.52 0 0 14,150 15,100 13,200
18/03/2026 14,150 0.15 (1.07%) 334,300 4,688.21 0 0 14,000 14,950 13,050
17/03/2026 14,000 -0.15 (-1.06%) 201,700 2,859.44 0 0 14,150 15,100 13,200
16/03/2026 14,150 -0.05 (-0.35%) 76,800 1,093.49 0 0 14,200 15,150 13,250
13/03/2026 14,200 0.1 (0.71%) 337,600 4,787.01 0 0 14,100 15,050 13,150
12/03/2026 14,100 -0.2 (-1.4%) 169,100 2,398.92 0 0 14,300 15,300 13,300
11/03/2026 14,300 0.35 (2.51%) 202,900 2,884.12 0 0 13,950 14,900 13,000
10/03/2026 13,950 0.1 (0.72%) 378,000 5,291.55 0 0 13,850 14,800 12,900
09/03/2026 13,850 -1 (-6.73%) 918,600 12,737.2 0 0 14,850 15,850 13,850
06/03/2026 14,850 -0.55 (-3.57%) 462,500 7,019.24 0 0 15,400 16,450 14,350
05/03/2026 15,400 0.5 (3.36%) 748,300 11,682.48 0 0 14,900 15,900 13,900
04/03/2026 14,900 -0.55 (-3.56%) 594,400 8,939.52 0 0 15,450 16,500 14,400
03/03/2026 15,450 0.95 (6.55%) 1,045,300 15,888.35 0 0 14,500 15,500 13,500
02/03/2026 14,500 -0.5 (-3.33%) 492,100 7,181.81 0 0 15,000 16,050 13,950
27/02/2026 15,000 0.2 (1.35%) 491,100 7,338.1 0 0 14,800 15,800 13,800
26/02/2026 14,800 -0.15 (-1.%) 199,900 2,962.72 0 0 14,950 15,950 13,950
25/02/2026 14,950 0.4 (2.75%) 647,500 9,626.48 0 0 14,550 15,550 13,550
24/02/2026 14,550 0.05 (0.34%) 436,300 6,355.42 0 0 14,500 15,500 13,500
23/02/2026 14,500 0.45 (3.2%) 233,800 3,365.24 0 0 14,050 15,000 13,100
13/02/2026 14,050 0.15 (1.08%) 106,600 1,498.73 0 0 13,900 14,850 12,950
12/02/2026 13,900 -0.05 (-0.36%) 116,000 1,618.49 0 0 13,950 14,900 13,000
11/02/2026 13,950 0.15 (1.09%) 215,800 3,029.26 0 0 13,800 14,750 12,850
10/02/2026 13,800 -0.3 (-2.13%) 209,300 2,914.3 0 0 14,100 15,050 13,150
09/02/2026 14,100 -0.2 (-1.4%) 165,200 2,332.02 0 0 14,300 15,300 13,300
06/02/2026 14,300 -0.55 (-3.7%) 406,900 5,862.6 0 0 14,850 15,850 13,850
05/02/2026 14,850 0.1 (0.68%) 542,000 8,108.04 0 0 14,750 15,750 13,750
04/02/2026 14,750 -0.05 (-0.34%) 248,300 3,658.41 0 0 14,800 15,800 13,800
03/02/2026 14,800 0.25 (1.72%) 990,400 14,859.24 0 0 14,550 15,550 13,550
02/02/2026 14,550 0.95 (6.99%) 468,500 6,816.68 0 0 13,600 14,550 12,650
30/01/2026 13,600 -0.2 (-1.45%) 169,800 2,317.69 0 0 13,800 14,750 12,850
29/01/2026 13,800 0.35 (2.6%) 261,300 3,604.22 0 0 13,450 14,350 12,550
28/01/2026 13,450 0.15 (1.13%) 112,800 1,511.03 0 0 13,300 14,200 12,400
27/01/2026 13,300 -0.1 (-0.75%) 168,800 2,246.61 0 0 13,400 14,300 12,500
26/01/2026 13,400 -0.35 (-2.55%) 280,900 3,806.54 0 0 13,750 14,700 12,800
23/01/2026 13,750 -0.3 (-2.14%) 109,800 1,523.73 0 0 14,050 15,000 13,100
22/01/2026 14,050 0.15 (1.08%) 160,500 2,256.6 0 0 13,900 14,850 12,950
21/01/2026 13,900 -0.3 (-2.11%) 222,000 3,096.62 0 0 14,200 15,150 13,250
20/01/2026 14,200 -0.2 (-1.39%) 166,700 2,386.58 0 0 14,400 15,400 13,400
19/01/2026 14,400 0.25 (1.77%) 350,500 5,012.82 0 0 14,150 15,100 13,200
16/01/2026 14,150 -0.05 (-0.35%) 218,900 3,104.47 0 0 14,200 15,150 13,250
15/01/2026 14,200 -0.15 (-1.05%) 334,300 4,776.16 0 0 14,350 15,350 13,350
14/01/2026 14,350 0.4 (2.87%) 499,400 7,036.94 0 0 13,950 14,900 13,000
13/01/2026 13,950 -0.15 (-1.06%) 269,400 3,783.79 0 0 14,100 15,050 13,150
12/01/2026 14,100 -0.25 (-1.74%) 316,400 4,521.55 0 0 14,350 15,350 13,350
09/01/2026 14,350 0.9 (6.69%) 722,000 10,241.51 0 0 13,450 14,350 12,550
08/01/2026 13,450 -0.1 (-0.74%) 215,700 2,900.42 0 0 13,550 14,450 12,650
07/01/2026 13,550 0.1 (0.74%) 165,700 2,238.46 0 0 13,450 14,350 12,550
06/01/2026 13,450 -0.15 (-1.1%) 120,600 1,622.97 0 0 13,600 14,550 12,650
05/01/2026 13,600 0 (0%) 154,100 2,086.96 0 0 13,600 14,550 12,650
31/12/2025 13,600 0 (0%) 43,900 596.47 0 0 13,600 14,550 12,650
30/12/2025 13,600 -0.1 (-0.73%) 116,800 1,593.53 0 0 13,700 14,650 12,750
29/12/2025 13,700 -0.2 (-1.44%) 48,500 670.41 0 0 13,900 14,850 12,950
26/12/2025 13,900 0.2 (1.46%) 124,100 1,692.07 0 0 13,700 14,650 12,750
25/12/2025 13,700 -0.05 (-0.36%) 93,000 1,286.26 0 0 13,750 14,700 12,800
24/12/2025 13,750 -0.05 (-0.36%) 77,100 1,060.79 0 0 13,800 14,750 12,850
23/12/2025 13,800 -0.1 (-0.72%) 154,200 2,134.07 0 0 13,900 14,850 12,950
22/12/2025 13,900 0.15 (1.09%) 96,100 1,332.83 0 0 13,750 14,700 12,800
19/12/2025 13,750 -0.2 (-1.43%) 79,500 1,099.2 0 0 13,950 14,900 13,000
18/12/2025 13,950 0.15 (1.09%) 63,300 880.44 0 0 13,800 14,750 12,850
17/12/2025 13,800 -0.2 (-1.43%) 34,300 476.01 0 0 14,000 14,950 13,050
16/12/2025 14,000 0.4 (2.94%) 144,200 1,969.63 0 0 13,600 14,550 12,650
15/12/2025 13,600 -0.1 (-0.73%) 175,800 2,414.21 0 0 13,700 14,650 12,750
12/12/2025 13,700 -0.6 (-4.2%) 168,500 2,350.33 0 0 14,300 15,300 13,300
11/12/2025 14,300 0.1 (0.7%) 108,100 1,540.62 0 0 14,200 15,150 13,250
10/12/2025 14,200 0.05 (0.35%) 153,900 2,166.07 0 0 14,150 15,100 13,200
09/12/2025 14,150 -0.35 (-2.41%) 313,800 4,441.71 0 0 14,500 15,500 13,500
08/12/2025 14,500 -0.15 (-1.02%) 84,100 1,224.14 0 0 14,650 15,650 13,650
05/12/2025 14,650 -0.1 (-0.68%) 74,300 1,088.48 0 0 14,750 15,750 13,750
04/12/2025 14,750 0.05 (0.34%) 155,700 2,282.41 0 0 14,700 15,700 13,700
03/12/2025 14,700 0.05 (0.34%) 134,500 1,969.69 0 0 14,650 15,650 13,650
02/12/2025 14,650 -0.1 (-0.68%) 234,700 3,409.11 0 0 14,750 15,750 13,750
01/12/2025 14,750 -0.15 (-1.01%) 104,000 1,548.96 0 0 14,900 15,900 13,900
28/11/2025 14,900 0 (0%) 121,300 1,796.35 0 0 14,900 15,900 13,900
27/11/2025 14,900 -0.1 (-0.67%) 73,600 1,101.29 0 0 15,000 16,050 13,950
26/11/2025 15,000 0.15 (1.01%) 79,900 1,196.54 0 0 14,850 15,850 13,850
25/11/2025 14,850 -0.2 (-1.33%) 130,800 1,959.01 0 0 15,050 16,100 14,000
24/11/2025 15,050 -0.15 (-0.99%) 127,500 1,918.19 0 0 15,200 16,250 14,150
21/11/2025 15,200 -0.2 (-1.3%) 220,900 3,344.26 0 0 15,400 16,450 14,350
20/11/2025 15,400 0.05 (0.33%) 77,500 1,189.22 0 0 15,350 16,400 14,300
19/11/2025 15,350 -0.2 (-1.29%) 302,000 4,710.82 0 0 15,550 16,600 14,500
18/11/2025 15,550 -0.25 (-1.58%) 142,500 2,218.2 0 0 15,800 16,900 14,700
17/11/2025 15,800 0.3 (1.94%) 235,000 3,706.31 0 0 15,500 16,550 14,450
14/11/2025 15,500 0 (0%) 214,900 3,331.37 0 0 15,500 16,550 14,450
13/11/2025 15,500 0.3 (1.97%) 217,500 3,338.34 0 0 15,200 16,250 14,150
12/11/2025 15,200 0.1 (0.66%) 85,100 1,284.57 0 0 15,100 16,150 14,050
11/11/2025 15,100 0.3 (2.03%) 102,900 1,535.87 0 0 14,800 15,800 13,800
10/11/2025 14,800 -0.2 (-1.33%) 183,100 2,740.71 0 0 15,000 16,050 13,950
07/11/2025 15,000 -0.3 (-1.96%) 187,800 2,836.49 0 0 15,300 16,350 14,250
06/11/2025 15,300 -0.3 (-1.92%) 130,300 2,015.68 0 0 15,600 16,650 14,550
05/11/2025 15,600 -0.25 (-1.58%) 93,000 1,444.82 0 0 15,850 16,950 14,750
04/11/2025 15,850 0.5 (3.26%) 294,400 4,478.89 0 0 15,350 16,400 14,300
03/11/2025 15,350 -0.5 (-3.15%) 215,500 3,351.51 0 0 15,850 16,950 14,750
31/10/2025 15,850 0.05 (0.32%) 227,600 3,613.55 0 0 15,800 16,900 14,700
30/10/2025 15,800 -0.2 (-1.25%) 67,900 1,074.36 0 0 16,000 17,100 14,900
29/10/2025 16,000 0.35 (2.24%) 169,000 2,687.37 0 0 15,650 16,700 14,600
28/10/2025 15,650 -0.15 (-0.95%) 87,800 1,370.5 0 0 15,800 16,900 14,700
27/10/2025 15,800 0.1 (0.64%) 305,200 4,927.3 0 0 15,700 16,750 14,650
24/10/2025 15,700 0.6 (3.97%) 299,600 4,591.56 0 0 15,100 16,150 14,050
23/10/2025 15,100 -0.1 (-0.66%) 124,000 1,882.39 0 0 15,200 16,250 14,150
22/10/2025 15,200 -0.05 (-0.33%) 139,800 2,123.69 0 0 15,250 16,300 14,200
21/10/2025 15,250 0.65 (4.45%) 374,100 5,540.11 0 0 14,600 15,600 13,600
20/10/2025 14,600 -0.6 (-3.95%) 444,700 6,652.98 0 0 15,200 16,250 14,150
17/10/2025 15,200 -0.55 (-3.49%) 290,900 4,468.29 0 0 15,750 16,850 14,650
16/10/2025 15,750 0 (0%) 331,000 5,167.41 0 0 15,750 16,850 14,650
15/10/2025 15,750 -0.65 (-3.96%) 646,800 10,332.26 0 0 16,400 17,500 15,300
14/10/2025 16,400 -0.1 (-0.61%) 574,500 9,482.91 0 0 16,500 17,650 15,350
13/10/2025 16,500 -0.3 (-1.79%) 415,400 6,867.76 0 0 16,800 17,950 15,650
10/10/2025 16,800 0 (0%) 421,900 6,989.45 0 0 16,800 17,950 15,650
09/10/2025 16,800 0.1 (0.6%) 131,100 2,204.95 0 0 16,700 17,850 15,550
08/10/2025 16,700 0 (0%) 160,400 2,703.58 0 0 16,700 17,850 15,550
07/10/2025 16,700 -0.35 (-2.05%) 224,800 3,800.1 0 0 17,050 18,200 15,900
06/10/2025 17,050 0.75 (4.6%) 198,900 3,329.37 0 0 16,300 17,400 15,200
03/10/2025 16,300 -0.4 (-2.4%) 200,000 3,284.86 0 0 16,700 17,850 15,550
02/10/2025 16,700 -0.05 (-0.3%) 213,900 3,598.16 0 0 16,750 17,900 15,600
01/10/2025 16,750 0.2 (1.21%) 323,000 5,382.2 0 0 16,550 17,700 15,400
30/09/2025 16,550 -0.6 (-3.5%) 677,700 11,245.26 0 0 17,150 18,350 15,950
29/09/2025 17,150 -1.25 (-6.79%) 1,250,200 21,840.98 0 0 18,400 19,650 17,150
26/09/2025 18,400 0 (0%) 467,600 8,544.02 0 0 18,400 19,650 17,150
25/09/2025 18,400 0.1 (0.55%) 263,100 4,827.86 0 0 18,300 19,550 17,050
24/09/2025 18,300 0.1 (0.55%) 250,100 4,528.81 0 0 18,200 19,450 16,950
23/09/2025 18,200 -0.1 (-0.55%) 187,800 3,419.28 0 0 18,300 19,550 17,050
22/09/2025 18,300 -0.4 (-2.14%) 767,800 14,027.02 0 0 18,700 20,000 17,400

Dữ liệu lịch sử - BSC

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