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
04/03/2026 12,050 0 (0%) 288,500 3,486.74 0 0 12,050 12,850 11,250
03/03/2026 12,050 0 (0%) 6,004,900 72,566.86 0 0 12,050 12,850 11,250
02/03/2026 12,050 -0.45 (-3.6%) 7,691,600 93,682.07 0 0 12,500 13,350 11,650
27/02/2026 12,500 0 (0%) 5,065,000 62,869.31 0 0 12,500 13,350 11,650
26/02/2026 12,500 -0.1 (-0.79%) 2,414,600 30,149.3 0 0 12,600 13,450 11,750
25/02/2026 12,600 0.1 (0.8%) 4,882,400 61,774.71 0 0 12,500 13,350 11,650
24/02/2026 12,500 -0.05 (-0.4%) 3,043,800 38,089.12 0 0 12,550 13,400 11,700
23/02/2026 12,550 0.4 (3.29%) 4,412,800 55,239.36 0 0 12,150 13,000 11,300
16/02/2026 12,150 0 (0%) 0 0 0 0 12,150 0 0
13/02/2026 12,150 -0.05 (-0.41%) 2,898,000 35,271.21 0 0 12,200 13,050 11,350
12/02/2026 12,200 -0.05 (-0.41%) 1,730,100 21,109.81 0 0 12,250 13,100 11,400
11/02/2026 12,250 0.25 (2.08%) 2,425,000 29,582.88 0 0 12,000 12,800 11,200
10/02/2026 12,000 -0.15 (-1.23%) 2,793,600 33,700.47 0 0 12,150 13,000 11,300
09/02/2026 12,150 0.1 (0.83%) 2,151,000 25,999.43 0 0 12,050 12,850 11,250
06/02/2026 12,050 -0.35 (-2.82%) 4,918,200 59,936.62 0 0 12,400 13,250 11,550
05/02/2026 12,400 -0.1 (-0.8%) 3,506,300 43,731.65 0 0 12,500 13,350 11,650
04/02/2026 12,500 0.2 (1.63%) 8,425,500 105,787.29 0 0 12,300 13,150 11,450
03/02/2026 12,300 -0.05 (-0.4%) 3,024,700 37,359.23 0 0 12,350 13,200 11,500
02/02/2026 12,350 0.15 (1.23%) 3,900,600 48,064.35 0 0 12,200 13,050 11,350
30/01/2026 12,200 0 (0%) 4,458,200 54,538.58 0 0 12,200 13,050 11,350
29/01/2026 12,200 0 (0%) 2,463,900 30,084.92 0 0 12,200 13,050 11,350
28/01/2026 12,200 0.1 (0.83%) 2,515,500 30,615.69 0 0 12,100 12,900 11,300
27/01/2026 12,100 -0.2 (-1.63%) 4,519,500 54,820.52 0 0 12,300 13,150 11,450
26/01/2026 12,300 -0.4 (-3.15%) 6,194,100 76,915.21 0 0 12,700 13,550 11,850
23/01/2026 12,700 -0.2 (-1.55%) 2,494,000 31,974.3 0 0 12,900 13,800 12,000
22/01/2026 12,900 0.25 (1.98%) 5,568,800 71,422.74 0 0 12,650 13,500 11,800
21/01/2026 12,650 -0.25 (-1.94%) 4,896,700 62,274.63 0 0 12,900 13,800 12,000
20/01/2026 12,900 -0.05 (-0.39%) 4,723,300 61,383. 0 0 12,950 13,850 12,050
19/01/2026 12,950 0.15 (1.17%) 6,449,400 84,371.85 0 0 12,800 13,650 11,950
16/01/2026 12,800 -0.05 (-0.39%) 4,838,800 62,617.34 0 0 12,850 13,700 12,000
15/01/2026 12,850 -0.05 (-0.39%) 5,491,100 70,693.4 0 0 12,900 13,800 12,000
14/01/2026 12,900 0.05 (0.39%) 7,501,800 97,360.59 0 0 12,850 13,700 12,000
13/01/2026 12,850 -0.05 (-0.39%) 4,871,800 63,162.36 0 0 12,900 13,800 12,000
12/01/2026 12,900 0.5 (4.03%) 7,841,500 99,105.07 0 0 12,400 13,250 11,550
09/01/2026 12,400 -0.25 (-1.98%) 5,164,400 64,626.27 0 0 12,650 13,500 11,800
08/01/2026 12,650 -0.1 (-0.78%) 4,165,900 53,049.22 0 0 12,750 13,600 11,900
07/01/2026 12,750 0.25 (2%) 4,145,500 52,381.11 0 0 12,500 13,350 11,650
06/01/2026 12,500 0 (0%) 6,118,200 75,986.42 0 0 12,500 13,350 11,650
05/01/2026 12,500 -0.65 (-4.94%) 5,907,600 76,124.52 0 0 13,150 14,050 12,250
31/12/2025 13,150 0.05 (0.38%) 2,194,400 28,893.02 0 0 13,100 14,000 12,200
30/12/2025 13,100 0 (0%) 5,103,100 67,031.01 0 0 13,100 14,000 12,200
29/12/2025 13,100 0.05 (0.38%) 3,127,400 40,868.85 0 0 13,050 13,950 12,150
26/12/2025 13,050 -0.2 (-1.51%) 4,784,700 62,772.77 0 0 13,250 14,150 12,350
25/12/2025 13,250 0.05 (0.38%) 3,130,400 41,925.03 2,080,000 29,328 13,200 14,100 12,300
24/12/2025 13,500 -0.2 (-1.46%) 7,406,300 100,849.17 0 0 13,700 14,650 12,750
23/12/2025 13,700 -0.3 (-2.14%) 9,702,800 134,455.68 2,080,000 30,160 14,000 14,950 13,050
22/12/2025 14,000 0.15 (1.08%) 5,995,900 83,820.71 0 0 13,850 14,800 12,900
19/12/2025 13,850 -0.25 (-1.77%) 4,296,500 59,876.74 0 0 14,100 15,050 13,150
18/12/2025 14,100 0.15 (1.08%) 3,029,500 42,291.22 0 0 13,950 14,900 13,000
17/12/2025 13,950 0 (0%) 3,765,200 52,837.01 0 0 13,950 14,900 13,000
16/12/2025 13,950 0.45 (3.33%) 4,517,200 61,978.07 200,000 2,860 13,500 14,400 12,600
15/12/2025 13,500 -0.2 (-1.46%) 5,392,400 73,827.12 0 0 13,700 14,650 12,750
12/12/2025 13,700 -0.7 (-4.86%) 6,547,100 92,191.71 200,000 2,880 14,400 15,400 13,400
11/12/2025 14,400 0 (0%) 2,968,300 43,004.57 0 0 14,400 15,400 13,400
10/12/2025 14,400 -0.4 (-2.7%) 3,817,500 55,716.33 0 0 14,800 15,800 13,800
09/12/2025 14,800 0.15 (1.02%) 7,021,000 101,843.74 0 0 14,650 15,650 13,650
08/12/2025 14,650 0.2 (1.38%) 8,174,700 120,021.54 0 0 14,450 15,450 13,450
05/12/2025 14,450 -0.05 (-0.34%) 6,563,100 93,980. 0 0 14,500 15,500 13,500
04/12/2025 14,500 0.1 (0.69%) 5,097,500 73,830.06 0 0 14,400 15,400 13,400
03/12/2025 14,400 0.15 (1.05%) 3,526,300 50,632.19 0 0 14,250 15,200 13,300
02/12/2025 14,250 0 (0%) 3,190,300 45,229.73 0 0 14,250 15,200 13,300
01/12/2025 14,250 0 (0%) 5,774,500 83,314.3 0 0 14,250 15,200 13,300
28/11/2025 14,250 0.25 (1.79%) 5,243,800 74,478.52 0 0 14,000 14,950 13,050
27/11/2025 14,000 -0.15 (-1.06%) 2,560,100 36,220.29 0 0 14,150 15,100 13,200
26/11/2025 14,150 0.35 (2.54%) 3,980,900 55,964.1 0 0 13,800 14,750 12,850
25/11/2025 13,800 -0.25 (-1.78%) 5,221,400 72,914.4 0 0 14,050 15,000 13,100
24/11/2025 14,050 -0.05 (-0.35%) 2,916,200 41,258.39 0 0 14,100 15,050 13,150
21/11/2025 14,100 -0.1 (-0.7%) 4,216,800 59,403.62 0 0 14,200 15,150 13,250
20/11/2025 14,200 -0.05 (-0.35%) 2,937,400 41,796.68 0 0 14,250 15,200 13,300
19/11/2025 14,250 -0.05 (-0.35%) 6,847,800 98,745.06 0 0 14,300 15,300 13,300
18/11/2025 14,300 -0.1 (-0.69%) 4,923,800 70,529.79 0 0 14,400 15,400 13,400
17/11/2025 14,400 0.8 (5.88%) 7,515,200 106,403.93 0 0 13,600 14,550 12,650
14/11/2025 13,600 0.05 (0.37%) 4,001,200 54,746.6 0 0 13,550 14,450 12,650
13/11/2025 13,550 -0.1 (-0.73%) 3,691,600 50,364.78 0 0 13,650 14,600 12,700
12/11/2025 13,650 0.3 (2.25%) 4,368,100 59,251.43 0 0 13,350 14,250 12,450
11/11/2025 13,350 0.15 (1.14%) 3,571,000 47,555.09 0 0 13,200 14,100 12,300
10/11/2025 13,200 -0.7 (-5.04%) 11,905,100 159,912.72 0 0 13,900 14,850 12,950
07/11/2025 13,900 -0.35 (-2.46%) 5,279,700 74,153.38 350,000 5,320 14,250 15,200 13,300
06/11/2025 14,250 0.15 (1.06%) 4,546,900 64,919.46 1,425,000 20,722.35 14,100 15,050 13,150
05/11/2025 14,100 -0.3 (-2.08%) 3,355,900 47,769.4 950,000 14,608.3 14,400 15,400 13,400
04/11/2025 14,400 0.3 (2.13%) 13,101,300 182,390.84 1,526,000 22,314.95 14,100 15,050 13,150
03/11/2025 14,100 -0.7 (-4.73%) 7,728,500 112,150.21 950,000 14,720 14,800 15,800 13,800
31/10/2025 14,800 -0.15 (-1.%) 5,228,100 78,515.07 0 0 14,950 15,950 13,950
30/10/2025 14,950 0.05 (0.34%) 4,467,900 66,670.87 0 0 14,900 15,900 13,900
29/10/2025 14,900 0.3 (2.05%) 6,800,400 101,725.52 2,000,000 28,784 14,600 15,600 13,600
28/10/2025 14,600 0.15 (1.04%) 5,815,500 83,862.54 0 0 14,450 15,450 13,450
27/10/2025 14,450 0 (0%) 4,078,700 59,208.79 2,000,000 28,900 14,450 15,450 13,450
24/10/2025 14,450 -0.2 (-1.37%) 6,215,400 89,854.95 0 0 14,650 15,650 13,650
23/10/2025 14,650 -0.15 (-1.01%) 6,496,500 96,900.81 0 0 14,800 15,800 13,800
22/10/2025 14,800 0 (0%) 8,754,900 126,842.53 0 0 14,800 15,800 13,800
21/10/2025 14,800 0.15 (1.02%) 14,625,900 214,046.33 0 0 14,650 15,650 13,650
20/10/2025 14,650 -1.05 (-6.69%) 21,209,000 324,312.38 0 0 15,700 16,750 14,650
17/10/2025 15,700 -0.15 (-0.95%) 14,598,000 233,133.04 0 0 15,850 16,950 14,750
16/10/2025 15,850 0.5 (3.26%) 12,691,300 199,194.78 0 0 15,350 16,400 14,300
15/10/2025 15,350 -0.05 (-0.32%) 11,091,400 170,304.72 0 0 15,400 16,450 14,350
14/10/2025 15,400 -0.35 (-2.22%) 13,220,600 207,440.53 0 0 15,750 16,850 14,650
13/10/2025 15,750 -0.05 (-0.32%) 10,203,500 159,933.6 0 0 15,800 16,900 14,700
10/10/2025 15,800 0.2 (1.28%) 9,211,500 146,288.88 0 0 15,600 16,650 14,550
09/10/2025 15,600 0.1 (0.65%) 9,034,200 140,849.56 0 0 15,500 16,550 14,450
08/10/2025 15,500 0.05 (0.32%) 8,058,700 125,351.92 0 0 15,450 16,500 14,400
07/10/2025 15,450 -0.15 (-0.96%) 10,807,900 169,256.06 0 0 15,600 16,650 14,550
06/10/2025 15,600 0.55 (3.65%) 9,542,400 147,661.11 0 0 15,050 16,100 14,000
03/10/2025 15,050 -0.4 (-2.59%) 16,017,300 243,372.52 0 0 15,450 16,500 14,400
02/10/2025 15,450 -0.7 (-4.33%) 14,063,700 221,809.36 50,000 807.5 16,150 17,250 15,050
01/10/2025 16,150 -0.15 (-0.92%) 8,670,700 139,982.11 0 0 16,300 17,400 15,200
30/09/2025 16,300 -0.45 (-2.69%) 22,931,600 369,408.87 0 0 16,750 17,900 15,600
29/09/2025 16,750 0.15 (0.9%) 22,310,200 373,741.92 0 0 16,600 17,750 15,450
26/09/2025 16,600 0.15 (0.91%) 26,749,100 454,098.02 0 0 16,450 17,600 15,300
25/09/2025 16,450 1.05 (6.82%) 43,551,800 705,816.68 0 0 15,400 16,450 14,350
24/09/2025 15,400 0.4 (2.67%) 9,200,100 139,689.83 0 0 15,000 16,050 13,950
23/09/2025 15,000 0.05 (0.33%) 4,570,500 68,797.97 0 0 14,950 15,950 13,950
22/09/2025 14,950 -0.15 (-0.99%) 10,248,200 154,492.67 0 0 15,100 16,150 14,050
19/09/2025 15,100 -0.05 (-0.33%) 5,464,300 82,537.38 0 0 15,150 16,200 14,100
18/09/2025 15,150 0.35 (2.36%) 9,144,900 136,839.1 0 0 14,800 15,800 13,800
17/09/2025 14,800 -0.45 (-2.95%) 10,620,400 159,413.32 0 0 15,250 16,300 14,200
16/09/2025 15,250 -0.45 (-2.87%) 13,155,200 203,561.03 69,625 1,020.01 15,700 16,750 14,650
15/09/2025 15,700 0.55 (3.63%) 15,762,000 244,596.6 0 0 15,150 16,200 14,100
12/09/2025 15,150 0.6 (4.12%) 13,107,200 197,789.82 206,000 2,791.3 14,550 15,550 13,550
11/09/2025 14,550 -0.05 (-0.34%) 9,369,400 135,135.59 0 0 14,600 15,600 13,600
10/09/2025 14,600 -0.15 (-1.02%) 5,603,400 82,378.89 0 0 14,750 15,750 13,750
09/09/2025 14,750 0 (0%) 9,248,200 135,393 0 0 14,750 15,750 13,750
08/09/2025 14,750 -0.6 (-3.91%) 15,361,000 230,565.06 0 0 15,350 16,400 14,300
05/09/2025 15,350 -0.25 (-1.6%) 21,652,800 342,221.89 0 0 15,600 16,650 14,550
04/09/2025 15,600 0.35 (2.3%) 15,704,700 243,847.11 25,000 375 15,250 16,300 14,200

Dữ liệu lịch sử - BSC

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