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
19/03/2026 13,500 0 (0%) 0 0 0 0 13,500 0 0
18/03/2026 13,500 0.4 (3.05%) 560,200 7,465.26 0 0 13,100 14,000 12,200
17/03/2026 13,100 -0.1 (-0.76%) 933,000 12,368.95 0 0 13,200 14,100 12,300
16/03/2026 13,200 0.1 (0.76%) 775,200 10,171.83 750,000 9,750 13,100 14,000 12,200
13/03/2026 13,100 0.1 (0.77%) 1,520,500 19,903.33 0 0 13,000 13,900 12,100
12/03/2026 13,000 -0.5 (-3.7%) 1,436,100 18,775.52 0 0 13,500 14,400 12,600
11/03/2026 13,500 0 (0%) 1,269,000 17,011.89 540,000 7,290 13,500 14,400 12,600
10/03/2026 13,500 0.2 (1.5%) 1,824,400 23,909.45 0 0 13,300 14,200 12,400
09/03/2026 13,300 -0.2 (-1.48%) 880,700 11,298.95 0 0 13,500 14,400 12,600
06/03/2026 13,500 -0.4 (-2.88%) 891,400 12,003.89 0 0 13,900 14,850 12,950
05/03/2026 13,900 0 (0%) 1,237,200 16,865.69 0 0 13,900 14,850 12,950
04/03/2026 13,900 0.6 (4.51%) 1,080,900 14,283.35 0 0 13,300 14,200 12,400
03/03/2026 13,300 -0.8 (-5.67%) 1,013,800 13,666.14 0 0 14,100 15,050 13,150
02/03/2026 14,100 -0.55 (-3.75%) 1,150,600 16,448.09 0 0 14,650 15,650 13,650
27/02/2026 14,650 -0.05 (-0.34%) 1,089,700 15,809.2 0 0 14,700 15,700 13,700
26/02/2026 14,700 -0.2 (-1.34%) 1,084,000 15,903.06 0 0 14,900 15,900 13,900
25/02/2026 14,900 -0.1 (-0.67%) 1,068,300 15,717.44 0 0 15,000 16,050 13,950
24/02/2026 15,000 0.1 (0.67%) 1,544,300 23,143.56 0 0 14,900 15,900 13,900
23/02/2026 14,900 0 (0%) 748,500 11,118.09 0 0 14,900 15,900 13,900
13/02/2026 14,900 0.5 (3.47%) 1,494,900 21,522.77 0 0 14,400 15,400 13,400
12/02/2026 14,400 0.7 (5.11%) 2,151,800 30,540.32 0 0 13,700 14,650 12,750
11/02/2026 13,700 0.4 (3.01%) 1,171,200 15,696.51 0 0 13,300 14,200 12,400
10/02/2026 13,300 0.1 (0.76%) 443,400 5,854.6 206,000 2,719.2 13,200 14,100 12,300
09/02/2026 13,200 0.1 (0.76%) 493,700 6,480.24 0 0 13,100 14,000 12,200
06/02/2026 13,100 -0.25 (-1.87%) 719,000 9,431.26 0 0 13,350 14,250 12,450
05/02/2026 13,350 0.05 (0.38%) 969,100 12,868.14 0 0 13,300 14,200 12,400
04/02/2026 13,300 -0.1 (-0.75%) 488,300 6,440.11 0 0 13,400 14,300 12,500
03/02/2026 13,400 0.5 (3.88%) 1,440,400 18,871.51 0 0 12,900 13,800 12,000
02/02/2026 12,900 -0.05 (-0.39%) 535,400 6,893.91 0 0 12,950 13,850 12,050
30/01/2026 12,950 -0.45 (-3.36%) 1,137,300 14,731.9 0 0 13,400 14,300 12,500
29/01/2026 13,400 0.35 (2.68%) 2,192,600 28,771.96 0 0 13,050 13,950 12,150
28/01/2026 13,050 -0.05 (-0.38%) 843,600 10,996.01 0 0 13,100 14,000 12,200
27/01/2026 13,100 0.2 (1.55%) 1,704,900 22,113.76 0 0 12,900 13,800 12,000
26/01/2026 12,900 0.2 (1.57%) 1,339,500 17,172.79 0 0 12,700 13,550 11,850
23/01/2026 12,700 0 (0%) 1,000,600 12,629.45 0 0 12,700 13,550 11,850
22/01/2026 12,700 -0.2 (-1.55%) 1,742,500 22,270.11 0 0 12,900 13,800 12,000
21/01/2026 12,900 0.35 (2.79%) 2,508,800 31,801.69 0 0 12,550 13,400 11,700
20/01/2026 12,550 0.05 (0.4%) 478,200 5,973.95 0 0 12,500 13,350 11,650
19/01/2026 12,500 0 (0%) 440,700 5,500.85 0 0 12,500 13,350 11,650
16/01/2026 12,500 0.2 (1.63%) 1,129,200 14,178.92 0 0 12,300 13,150 11,450
15/01/2026 12,300 -0.2 (-1.6%) 840,700 10,441.01 0 0 12,500 13,350 11,650
14/01/2026 12,500 0 (0%) 617,500 7,742.27 0 0 12,500 13,350 11,650
13/01/2026 12,500 -0.2 (-1.57%) 535,000 6,737.87 0 0 12,700 13,550 11,850
12/01/2026 12,700 0.55 (4.53%) 1,696,300 21,050.43 520,000 6,318 12,150 13,000 11,300
09/01/2026 12,150 0.2 (1.67%) 992,000 11,932.28 0 0 11,950 12,750 11,150
08/01/2026 11,950 0 (0%) 1,168,200 13,931.82 0 0 11,950 12,750 11,150
07/01/2026 11,950 0.75 (6.7%) 2,517,600 29,320.11 0 0 11,200 11,950 10,450
06/01/2026 11,200 0 (0%) 345,200 3,857.63 0 0 11,200 11,950 10,450
05/01/2026 11,200 0.1 (0.9%) 307,900 3,423.01 0 0 11,100 11,850 10,350
31/12/2025 11,100 0.1 (0.91%) 846,800 9,315.15 482,600 4,946.65 11,000 11,750 10,250
30/12/2025 11,000 -0.1 (-0.9%) 434,500 4,799.56 380,000 4,218 11,100 11,850 10,350
29/12/2025 11,100 -0.1 (-0.89%) 436,300 4,863.01 0 0 11,200 11,950 10,450
26/12/2025 11,200 -0.3 (-2.61%) 495,800 5,488.41 0 0 11,500 12,300 10,700
25/12/2025 11,500 0.2 (1.77%) 949,000 10,817.78 0 0 11,300 12,050 10,550
24/12/2025 11,300 0.05 (0.44%) 509,900 5,722.12 0 0 11,250 12,000 10,500
23/12/2025 11,250 0.25 (2.27%) 646,700 7,198.15 0 0 11,000 11,750 10,250
22/12/2025 11,000 -0.1 (-0.9%) 654,200 7,201.75 0 0 11,100 11,850 10,350
19/12/2025 11,100 0.05 (0.45%) 393,400 4,363.37 0 0 11,050 11,800 10,300
18/12/2025 11,050 -0.1 (-0.9%) 922,800 10,311. 0 0 11,150 11,900 10,400
17/12/2025 11,150 0.05 (0.45%) 814,900 8,994.66 0 0 11,100 11,850 10,350
16/12/2025 11,100 0.7 (6.73%) 1,454,200 15,887.76 600,000 6,000 10,400 11,100 9,680
15/12/2025 10,400 -0.4 (-3.7%) 1,264,000 13,044.83 0 0 10,800 11,550 10,050
12/12/2025 10,800 -0.15 (-1.37%) 437,200 4,788.19 0 0 10,950 11,700 10,200
11/12/2025 10,950 -0.65 (-5.6%) 2,280,500 25,072.88 660,000 7,128 11,600 12,400 10,800
10/12/2025 11,600 -0.85 (-6.83%) 1,721,400 20,345.6 534,000 6,194.4 12,450 13,300 11,600
09/12/2025 12,450 -0.35 (-2.73%) 2,193,200 26,658.77 0 0 12,800 13,650 11,950
08/12/2025 12,800 0 (0%) 7,891,200 99,440.4 0 0 12,800 13,650 11,950
05/12/2025 12,800 0.8 (6.67%) 3,861,700 48,730.09 0 0 12,000 12,800 11,200
04/12/2025 12,000 0.1 (0.84%) 1,274,200 15,270.39 0 0 11,900 12,700 11,100
03/12/2025 11,900 0.3 (2.59%) 478,600 5,674.52 0 0 11,600 12,400 10,800
02/12/2025 11,600 -0.3 (-2.52%) 763,200 8,965.85 0 0 11,900 12,700 11,100
01/12/2025 11,900 -0.1 (-0.83%) 1,277,800 15,353.01 0 0 12,000 12,800 11,200
28/11/2025 12,000 -0.2 (-1.64%) 1,933,900 23,549.61 0 0 12,200 13,050 11,350
27/11/2025 12,200 0.05 (0.41%) 373,300 4,533.17 0 0 12,150 13,000 11,300
26/11/2025 12,150 0.35 (2.97%) 862,800 10,292.74 0 0 11,800 12,600 11,000
25/11/2025 11,800 0 (0%) 778,500 9,248.28 0 0 11,800 12,600 11,000
24/11/2025 11,800 -0.5 (-4.07%) 534,500 6,373.35 0 0 12,300 13,150 11,450
21/11/2025 12,300 0.2 (1.65%) 1,440,300 17,170.26 0 0 12,100 12,900 11,300
20/11/2025 12,100 0.05 (0.41%) 2,524,800 30,228.96 0 0 12,050 12,850 11,250
19/11/2025 12,050 0 (0%) 1,179,100 14,256.64 0 0 12,050 12,850 11,250
18/11/2025 12,050 -0.35 (-2.82%) 1,183,400 14,450.39 0 0 12,400 13,250 11,550
17/11/2025 12,400 0.1 (0.81%) 953,000 11,629.22 0 0 12,300 13,150 11,450
14/11/2025 12,300 0.1 (0.82%) 1,114,100 13,522.92 206,000 2,513.2 12,200 13,050 11,350
13/11/2025 12,200 -0.6 (-4.69%) 1,239,900 15,529.28 0 0 12,800 13,650 11,950
12/11/2025 12,800 0.05 (0.39%) 2,600,200 33,688.5 0 0 12,750 13,600 11,900
11/11/2025 12,750 0.75 (6.25%) 2,815,300 35,438.82 0 0 12,000 12,800 11,200
10/11/2025 12,000 0.1 (0.84%) 1,841,600 22,277.43 0 0 11,900 12,700 11,100
07/11/2025 11,900 -0.2 (-1.65%) 1,333,100 16,045.55 0 0 12,100 12,900 11,300
06/11/2025 12,100 0.1 (0.83%) 1,001,900 11,837.89 0 0 12,000 12,800 11,200
05/11/2025 12,000 0 (0%) 1,629,300 19,574.32 0 0 12,000 12,800 11,200
04/11/2025 12,000 0.05 (0.42%) 799,000 9,629.46 0 0 11,950 12,750 11,150
03/11/2025 11,950 0.75 (6.7%) 2,563,400 29,965.16 0 0 11,200 11,950 10,450
31/10/2025 11,200 0.15 (1.36%) 519,100 5,698.6 0 0 11,050 11,800 10,300
30/10/2025 11,050 0.05 (0.45%) 1,064,000 11,663.18 0 0 11,000 11,750 10,250
29/10/2025 11,000 -0.2 (-1.79%) 1,695,700 18,224.89 0 0 11,200 11,950 10,450
28/10/2025 11,200 -0.45 (-3.86%) 601,200 6,729.99 0 0 11,650 12,450 10,850
27/10/2025 11,650 -0.05 (-0.43%) 403,200 4,763.17 0 0 11,700 12,500 10,900
24/10/2025 11,700 -0.1 (-0.85%) 427,500 4,980.16 0 0 11,800 12,600 11,000
23/10/2025 11,800 -0.35 (-2.88%) 1,001,000 11,983.07 0 0 12,150 13,000 11,300
22/10/2025 12,150 0.6 (5.19%) 784,800 9,337.06 0 0 11,550 12,350 10,750
21/10/2025 11,550 0.75 (6.94%) 1,406,900 15,999.76 0 0 10,800 11,550 10,050
20/10/2025 10,800 -0.8 (-6.9%) 277,700 3,178.63 0 0 11,600 12,400 10,800
17/10/2025 11,600 0.2 (1.75%) 337,400 3,919.94 0 0 11,400 12,150 10,650
16/10/2025 11,400 0.6 (5.56%) 420,700 4,667.99 0 0 10,800 11,550 10,050
15/10/2025 10,800 -0.05 (-0.46%) 43,200 469.05 0 0 10,850 11,600 10,100
14/10/2025 10,850 0.15 (1.4%) 226,500 2,439.64 610,000 6,100 10,700 11,400 9,960
13/10/2025 10,700 0.3 (2.88%) 272,900 2,902.08 0 0 10,400 11,100 9,680
10/10/2025 10,400 -0.3 (-2.8%) 276,000 2,904.63 0 0 10,700 11,400 9,960
09/10/2025 10,700 0 (0%) 294,400 3,175.37 0 0 10,700 11,400 9,960
08/10/2025 10,700 0.7 (7.%) 1,040,700 11,031.24 0 0 10,000 10,700 9,300
07/10/2025 10,000 0.02 (0.2%) 290,900 2,914.26 0 0 9,980 10,650 9,290
06/10/2025 9,980 0.28 (2.89%) 316,100 3,137.79 0 0 9,700 10,350 9,030
03/10/2025 9,700 0.15 (1.57%) 401,500 3,952.93 0 0 9,550 10,200 8,890
02/10/2025 9,550 0 (0%) 112,000 1,069.59 0 0 9,550 10,200 8,890
01/10/2025 9,550 0.05 (0.53%) 81,700 770.34 0 0 9,500 10,150 8,840
30/09/2025 9,500 -0.21 (-2.16%) 117,100 1,108.05 420,000 4,158 9,710 10,350 9,040
29/09/2025 9,710 -0.19 (-1.92%) 116,300 1,134.82 0 0 9,900 10,550 9,210
26/09/2025 9,900 0.41 (4.32%) 375,100 3,621.74 0 0 9,490 10,150 8,830
25/09/2025 9,490 -0.01 (-0.11%) 130,400 1,236.82 0 0 9,500 10,150 8,840
24/09/2025 9,500 0.16 (1.71%) 296,500 2,781.25 0 0 9,340 9,990 8,690
23/09/2025 9,340 -0.07 (-0.74%) 161,900 1,525.33 0 0 9,410 10,050 8,760
22/09/2025 9,410 0.5 (5.61%) 674,400 6,179.87 0 0 8,910 9,530 8,290
19/09/2025 8,910 -0.01 (-0.11%) 24,300 216.81 0 0 8,920 9,540 8,300

Dữ liệu lịch sử - BSC

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