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 13,550 0.25 (1.88%) 5,609,600 74,596.15 0 0 13,300 14,200 12,400
01/04/2026 13,300 -0.6 (-4.32%) 4,739,600 64,627.38 0 0 13,900 14,850 12,950
31/03/2026 13,900 0.35 (2.58%) 5,442,200 74,742.66 0 0 13,550 14,450 12,650
30/03/2026 13,550 0.55 (4.23%) 5,650,200 75,323.8 400,000 5,016 13,000 13,900 12,100
27/03/2026 13,000 0.85 (7.%) 5,791,500 74,351.31 0 0 12,150 13,000 11,300
26/03/2026 12,150 0.05 (0.41%) 2,759,400 33,713.28 400,000 4,920 12,100 12,900 11,300
25/03/2026 12,100 0.55 (4.76%) 5,339,100 64,849.91 1,610,000 19,870.5 11,550 12,350 10,750
24/03/2026 11,550 0.75 (6.94%) 3,551,100 40,777.89 1,980,000 19,899 10,800 11,550 10,050
23/03/2026 10,800 -0.25 (-2.26%) 2,974,600 32,557.8 0 0 11,050 11,800 10,300
20/03/2026 11,050 -0.1 (-0.9%) 1,416,200 15,828.5 0 0 11,150 11,900 10,400
19/03/2026 11,150 0.05 (0.45%) 2,042,600 22,886.19 950,000 10,450 11,100 11,850 10,350
18/03/2026 11,100 -0.05 (-0.45%) 1,195,200 13,212.53 0 0 11,150 11,900 10,400
17/03/2026 11,150 -0.05 (-0.45%) 976,200 10,926.31 1,000,000 11,000 11,200 11,950 10,450
16/03/2026 11,200 0 (0%) 1,505,300 16,972.03 150,000 1,680 11,200 11,950 10,450
13/03/2026 11,200 0.2 (1.82%) 2,060,700 23,036.57 1,000,000 11,000 11,000 11,750 10,250
12/03/2026 11,000 0.2 (1.85%) 2,612,600 28,673.77 0 0 10,800 11,550 10,050
11/03/2026 10,800 0.7 (6.93%) 2,174,000 22,979.74 0 0 10,100 10,800 9,400
10/03/2026 10,100 0.28 (2.85%) 3,665,900 36,886.02 0 0 9,820 10,500 9,140
09/03/2026 9,820 -0.73 (-6.92%) 1,564,500 15,371.88 0 0 10,550 11,250 9,820
06/03/2026 10,550 -0.45 (-4.09%) 2,373,400 25,915.2 0 0 11,000 11,750 10,250
05/03/2026 11,000 -0.05 (-0.45%) 1,304,600 14,559.36 0 0 11,050 11,800 10,300
04/03/2026 11,050 -0.25 (-2.21%) 2,274,000 24,998.12 0 0 11,300 12,050 10,550
03/03/2026 11,300 0.15 (1.35%) 1,531,000 17,364.68 0 0 11,150 11,900 10,400
02/03/2026 11,150 -0.6 (-5.11%) 2,923,500 33,038.22 0 0 11,750 12,550 10,950
27/02/2026 11,750 -0.25 (-2.08%) 2,556,400 29,805.55 0 0 12,000 12,800 11,200
26/02/2026 12,000 -0.15 (-1.23%) 927,300 11,118.47 0 0 12,150 13,000 11,300
25/02/2026 12,150 -0.25 (-2.02%) 2,138,600 26,022.08 0 0 12,400 13,250 11,550
24/02/2026 12,400 0.1 (0.81%) 1,646,000 20,164.67 0 0 12,300 13,150 11,450
23/02/2026 12,300 0 (0%) 1,297,700 15,845.02 0 0 12,300 13,150 11,450
13/02/2026 12,300 0.1 (0.82%) 2,864,500 34,939.09 0 0 12,200 13,050 11,350
12/02/2026 12,200 0.6 (5.17%) 3,220,300 38,347.01 0 0 11,600 12,400 10,800
11/02/2026 11,600 0.75 (6.91%) 2,220,200 25,337.25 0 0 10,850 11,600 10,100
10/02/2026 10,850 0.05 (0.46%) 1,011,300 10,962.3 0 0 10,800 11,550 10,050
09/02/2026 10,800 0 (0%) 815,200 8,791.47 0 0 10,800 11,550 10,050
06/02/2026 10,800 -0.4 (-3.57%) 2,220,100 24,305.54 0 0 11,200 11,950 10,450
05/02/2026 11,200 -0.2 (-1.75%) 1,563,000 17,699.58 0 0 11,400 12,150 10,650
04/02/2026 11,400 0.15 (1.33%) 1,388,700 15,716.59 0 0 11,250 12,000 10,500
03/02/2026 11,250 0.05 (0.45%) 1,207,500 13,521.02 0 0 11,200 11,950 10,450
02/02/2026 11,200 -0.35 (-3.03%) 1,704,300 19,177.74 0 0 11,550 12,350 10,750
30/01/2026 11,550 0.25 (2.21%) 2,067,700 23,885.06 0 0 11,300 12,050 10,550
29/01/2026 11,300 0.1 (0.89%) 1,043,900 11,777.41 0 0 11,200 11,950 10,450
28/01/2026 11,200 0.15 (1.36%) 1,470,300 16,309.65 0 0 11,050 11,800 10,300
27/01/2026 11,050 0.05 (0.45%) 1,182,900 13,134.4 0 0 11,000 11,750 10,250
26/01/2026 11,000 -0.55 (-4.76%) 1,655,100 18,545.79 0 0 11,550 12,350 10,750
23/01/2026 11,550 -0.2 (-1.7%) 1,390,500 16,192.82 0 0 11,750 12,550 10,950
22/01/2026 11,750 0.75 (6.82%) 4,705,500 54,461.07 0 0 11,000 11,750 10,250
21/01/2026 11,000 -0.35 (-3.08%) 2,512,200 27,846.3 0 0 11,350 12,100 10,600
20/01/2026 11,350 0.05 (0.44%) 1,186,400 13,379.81 0 0 11,300 12,050 10,550
19/01/2026 11,300 -0.05 (-0.44%) 872,300 9,894.19 0 0 11,350 12,100 10,600
16/01/2026 11,350 -0.05 (-0.44%) 1,896,300 21,443.28 0 0 11,400 12,150 10,650
15/01/2026 11,400 -0.05 (-0.44%) 1,993,300 22,725.28 0 0 11,450 12,250 10,650
14/01/2026 11,450 -0.45 (-3.78%) 3,075,700 35,589.53 0 0 11,900 12,700 11,100
13/01/2026 11,900 0.35 (3.03%) 2,339,000 27,665.8 0 0 11,550 12,350 10,750
12/01/2026 11,550 0.35 (3.13%) 3,085,800 34,914.5 0 0 11,200 11,950 10,450
09/01/2026 11,200 -0.8 (-6.67%) 8,035,600 91,331.3 0 0 12,000 12,800 11,200
08/01/2026 12,000 -0.25 (-2.04%) 1,409,600 17,094.48 0 0 12,250 13,100 11,400
07/01/2026 12,250 0.2 (1.66%) 1,380,900 16,750.98 0 0 12,050 12,850 11,250
06/01/2026 12,050 0.25 (2.12%) 2,531,400 30,692.19 0 0 11,800 12,600 11,000
05/01/2026 11,800 -0.7 (-5.6%) 2,850,800 34,599.5 1,000,000 13,350 12,500 13,350 11,650
31/12/2025 12,500 -0.2 (-1.57%) 1,841,700 23,167.34 0 0 12,700 13,550 11,850
30/12/2025 12,700 -0.15 (-1.17%) 1,762,200 22,427.08 0 0 12,850 13,700 12,000
29/12/2025 12,850 -0.2 (-1.53%) 919,300 11,919.23 1,000,000 13,900 13,050 13,950 12,150
26/12/2025 13,050 0 (0%) 2,409,300 31,026.89 0 0 13,050 13,950 12,150
25/12/2025 13,050 -0.15 (-1.14%) 1,458,600 19,205.84 1,000,000 13,900 13,200 14,100 12,300
24/12/2025 13,200 0 (0%) 637,100 8,438.89 0 0 13,200 14,100 12,300
23/12/2025 13,200 -0.25 (-1.86%) 806,500 10,783.66 1,020,400 14,170.79 13,450 14,350 12,550
22/12/2025 13,450 0.1 (0.75%) 809,200 10,861.29 0 0 13,350 14,250 12,450
19/12/2025 13,350 0 (0%) 1,047,200 13,923.39 1,000,000 13,900 13,350 14,250 12,450
18/12/2025 13,350 0.1 (0.75%) 794,900 10,542.47 20,000 247 13,250 14,150 12,350
17/12/2025 13,250 -0.1 (-0.75%) 610,700 8,125.67 3,013,000 38,972.11 13,350 14,250 12,450
16/12/2025 13,350 0.35 (2.69%) 1,486,000 19,361.31 0 0 13,000 13,900 12,100
15/12/2025 13,000 -0.05 (-0.38%) 1,783,800 23,474.43 2,400,000 29,180 13,050 13,950 12,150
12/12/2025 13,050 -0.75 (-5.43%) 1,526,800 20,382.71 0 0 13,800 14,750 12,850
11/12/2025 13,800 0.05 (0.36%) 990,100 13,648.78 0 0 13,750 14,700 12,800
10/12/2025 13,750 -0.05 (-0.36%) 557,500 7,674.08 106,900 1,379.01 13,800 14,750 12,850
09/12/2025 13,800 -0.1 (-0.72%) 2,142,300 29,255.61 0 0 13,900 14,850 12,950
08/12/2025 13,900 -0.15 (-1.07%) 1,345,400 18,767.31 0 0 14,050 15,000 13,100
05/12/2025 14,050 -0.4 (-2.77%) 1,137,500 16,092.4 4,513,000 69,497.98 14,450 15,450 13,450
04/12/2025 14,450 0.4 (2.85%) 1,873,800 26,811.28 0 0 14,050 15,000 13,100
03/12/2025 14,050 0.15 (1.08%) 1,155,300 16,134.95 0 0 13,900 14,850 12,950
02/12/2025 13,900 -0.05 (-0.36%) 1,596,000 22,095.56 0 0 13,950 14,900 13,000
01/12/2025 13,950 -0.15 (-1.06%) 1,401,000 19,593.22 0 0 14,100 15,050 13,150
28/11/2025 14,100 -0.1 (-0.7%) 1,028,900 14,555.42 0 0 14,200 15,150 13,250
27/11/2025 14,200 -0.25 (-1.73%) 1,126,700 16,100.05 0 0 14,450 15,450 13,450
26/11/2025 14,450 0.35 (2.48%) 1,625,000 23,198.39 0 0 14,100 15,050 13,150
25/11/2025 14,100 -0.35 (-2.42%) 1,739,800 24,757.27 75,700 1,018.17 14,450 15,450 13,450
24/11/2025 14,450 -0.05 (-0.34%) 1,418,700 20,567.59 0 0 14,500 15,500 13,500
21/11/2025 14,500 0.3 (2.11%) 1,783,800 25,711.52 0 0 14,200 15,150 13,250
20/11/2025 14,200 0.1 (0.71%) 1,775,300 25,312.25 2,273,000 29,900.6 14,100 15,050 13,150
19/11/2025 14,100 -0.75 (-5.05%) 3,186,300 45,993.83 300,000 4,155 14,850 15,850 13,850
18/11/2025 14,850 -0.25 (-1.66%) 2,141,200 31,742.31 2,200,000 35,497.5 15,100 16,150 14,050
17/11/2025 15,100 0.3 (2.03%) 1,716,900 25,865.68 147,100 2,029.98 14,800 15,800 13,800
14/11/2025 14,800 0 (0%) 1,432,000 21,298.68 2,150,000 29,692.5 14,800 15,800 13,800
13/11/2025 14,800 0.15 (1.02%) 1,480,900 21,874.62 2,190,000 29,942 14,650 15,650 13,650
12/11/2025 14,650 0.35 (2.45%) 1,219,800 17,755.02 0 0 14,300 15,300 13,300
11/11/2025 14,300 0 (0%) 1,345,100 19,240.28 3,987,100 60,954.28 14,300 15,300 13,300
10/11/2025 14,300 0.1 (0.7%) 2,149,000 30,987.91 500,000 7,575 14,200 15,150 13,250
07/11/2025 14,200 -0.5 (-3.4%) 1,699,000 24,527.29 0 0 14,700 15,700 13,700
06/11/2025 14,700 0 (0%) 1,844,300 27,069.77 0 0 14,700 15,700 13,700
05/11/2025 14,700 -0.15 (-1.01%) 1,445,300 21,108.23 0 0 14,850 15,850 13,850
04/11/2025 14,850 0.95 (6.83%) 5,674,500 79,968.32 0 0 13,900 14,850 12,950
03/11/2025 13,900 -1 (-6.71%) 5,578,600 79,881.59 0 0 14,900 15,900 13,900
31/10/2025 14,900 -0.7 (-4.49%) 3,231,100 49,006.45 100,000 1,460 15,600 16,650 14,550
30/10/2025 15,600 -0.05 (-0.32%) 2,956,100 45,616.17 0 0 15,650 16,700 14,600
29/10/2025 15,650 0.15 (0.97%) 2,504,100 38,898.49 0 0 15,500 16,550 14,450
28/10/2025 15,500 0.65 (4.38%) 5,520,700 80,897.21 0 0 14,850 15,850 13,850
27/10/2025 14,850 -0.8 (-5.11%) 3,588,000 54,679.2 0 0 15,650 16,700 14,600
24/10/2025 15,650 0.05 (0.32%) 5,195,900 79,613.74 0 0 15,600 16,650 14,550
23/10/2025 15,600 -0.55 (-3.41%) 3,830,100 60,807.69 0 0 16,150 17,250 15,050
22/10/2025 16,150 0.45 (2.87%) 4,113,100 65,074. 0 0 15,700 16,750 14,650
21/10/2025 15,700 -1.15 (-6.82%) 9,520,500 152,267.09 0 0 16,850 18,000 15,700
20/10/2025 16,850 -1.25 (-6.91%) 7,652,000 132,772.17 0 0 18,100 19,350 16,850
17/10/2025 18,100 -0.35 (-1.9%) 5,753,000 105,327.22 0 0 18,450 19,700 17,200
16/10/2025 18,450 0.25 (1.37%) 4,385,900 80,501.94 0 0 18,200 19,450 16,950
15/10/2025 18,200 0.2 (1.11%) 6,420,400 114,967.15 0 0 18,000 19,250 16,750
14/10/2025 18,000 -1.1 (-5.76%) 13,680,800 252,073.89 250,000 4,785 19,100 20,400 17,800
13/10/2025 19,100 -0.35 (-1.8%) 10,837,900 208,986.67 0 0 19,450 20,800 18,100
10/10/2025 19,450 -0.25 (-1.27%) 10,177,200 199,267.9 0 0 19,700 21,050 18,350
09/10/2025 19,700 0.6 (3.14%) 5,639,300 109,728.73 0 0 19,100 20,400 17,800
08/10/2025 19,100 0.75 (4.09%) 8,920,500 168,061.2 0 0 18,350 19,600 17,100
07/10/2025 18,350 -0.6 (-3.17%) 5,356,100 99,869 0 0 18,950 20,250 17,650
06/10/2025 18,950 1.1 (6.16%) 6,752,400 126,350.89 0 0 17,850 19,050 16,650
03/10/2025 17,850 -0.6 (-3.25%) 6,516,800 116,352.02 0 0 18,450 19,700 17,200
02/10/2025 18,450 -0.25 (-1.34%) 4,914,100 90,639.7 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