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 14,600 -0.15 (-1.02%) 2,837,800 41,406.45 0 0 14,750 15,750 13,750
18/03/2026 14,750 0.25 (1.72%) 3,941,700 58,216.48 0 0 14,500 15,500 13,500
17/03/2026 14,500 0.1 (0.69%) 1,814,300 26,477.36 0 0 14,400 15,400 13,400
16/03/2026 14,400 0.05 (0.35%) 1,819,100 26,349.58 0 0 14,350 15,350 13,350
13/03/2026 14,350 -0.05 (-0.35%) 2,725,000 39,216.82 0 0 14,400 15,400 13,400
12/03/2026 14,400 -0.4 (-2.7%) 3,595,800 52,186.01 0 0 14,800 15,800 13,800
11/03/2026 14,800 0.5 (3.5%) 4,334,200 62,985.69 0 0 14,300 15,300 13,300
10/03/2026 14,300 0.5 (3.62%) 6,906,800 98,092.13 0 0 13,800 14,750 12,850
09/03/2026 13,800 -1 (-6.76%) 7,271,700 100,573.51 0 0 14,800 15,800 13,800
06/03/2026 14,800 -0.2 (-1.33%) 4,297,200 63,815.84 0 0 15,000 16,050 13,950
05/03/2026 15,000 -0.15 (-0.99%) 3,569,200 54,510.65 0 0 15,150 16,200 14,100
04/03/2026 15,150 -0.35 (-2.26%) 7,433,400 112,162.54 0 0 15,500 16,550 14,450
03/03/2026 15,500 -0.2 (-1.27%) 5,006,800 78,401.35 0 0 15,700 16,750 14,650
02/03/2026 15,700 -0.45 (-2.79%) 6,706,300 105,686.8 0 0 16,150 17,250 15,050
27/02/2026 16,150 -0.1 (-0.62%) 3,179,500 51,286.81 0 0 16,250 17,350 15,150
26/02/2026 16,250 -0.15 (-0.91%) 2,814,900 45,663.69 0 0 16,400 17,500 15,300
25/02/2026 16,400 0.1 (0.61%) 6,951,700 115,330.76 0 0 16,300 17,400 15,200
24/02/2026 16,300 0.4 (2.52%) 5,286,800 85,534.16 0 0 15,900 17,000 14,800
23/02/2026 15,900 0.4 (2.58%) 2,544,600 40,429.35 0 0 15,500 16,550 14,450
13/02/2026 15,500 -0.1 (-0.64%) 2,875,400 44,728.5 0 0 15,600 16,650 14,550
12/02/2026 15,600 0 (0%) 2,002,600 31,172.69 0 0 15,600 16,650 14,550
11/02/2026 15,600 0.15 (0.97%) 2,847,900 44,411.74 0 0 15,450 16,500 14,400
10/02/2026 15,450 -0.05 (-0.32%) 2,727,600 42,390.68 100,000 1,640 15,500 16,550 14,450
09/02/2026 15,500 -0.1 (-0.64%) 3,797,000 59,052.94 0 0 15,600 16,650 14,550
06/02/2026 15,600 -0.55 (-3.41%) 4,600,900 73,350.82 0 0 16,150 17,250 15,050
05/02/2026 16,150 -0.35 (-2.12%) 1,933,900 31,522.98 0 0 16,500 17,650 15,350
04/02/2026 16,500 0.7 (4.43%) 8,229,400 134,672.94 0 0 15,800 16,900 14,700
03/02/2026 15,800 0.05 (0.32%) 4,028,700 63,852.31 0 0 15,750 16,850 14,650
02/02/2026 15,750 -0.35 (-2.17%) 4,888,100 77,167.31 0 0 16,100 17,200 15,000
30/01/2026 16,100 -0.15 (-0.92%) 1,957,400 31,749.93 0 0 16,250 17,350 15,150
29/01/2026 16,250 0.05 (0.31%) 2,564,700 41,656.42 0 0 16,200 17,300 15,100
28/01/2026 16,200 0.3 (1.89%) 2,676,600 42,893.96 0 0 15,900 17,000 14,800
27/01/2026 15,900 0 (0%) 3,184,200 50,156.54 0 0 15,900 17,000 14,800
26/01/2026 15,900 -0.45 (-2.75%) 5,079,600 81,697.24 0 0 16,350 17,450 15,250
23/01/2026 16,350 -0.3 (-1.8%) 2,336,500 38,628.69 0 0 16,650 17,800 15,500
22/01/2026 16,650 0.35 (2.15%) 3,560,100 58,837.46 0 0 16,300 17,400 15,200
21/01/2026 16,300 -0.45 (-2.69%) 5,402,500 88,275.4 0 0 16,750 17,900 15,600
20/01/2026 16,750 -0.05 (-0.3%) 3,250,400 54,342.38 0 0 16,800 17,950 15,650
19/01/2026 16,800 0.1 (0.6%) 3,059,000 51,267.08 0 0 16,700 17,850 15,550
16/01/2026 16,700 -0.3 (-1.76%) 7,176,700 121,063.89 0 0 17,000 18,150 15,850
15/01/2026 17,000 0.7 (4.29%) 12,792,100 214,832.82 0 0 16,300 17,400 15,200
14/01/2026 16,300 0.1 (0.62%) 5,272,200 85,955.66 0 0 16,200 17,300 15,100
13/01/2026 16,200 -0.1 (-0.61%) 4,486,500 73,315.26 0 0 16,300 17,400 15,200
12/01/2026 16,300 0.7 (4.49%) 5,037,000 81,128.99 0 0 15,600 16,650 14,550
09/01/2026 15,600 -0.15 (-0.95%) 2,336,100 36,823.28 0 0 15,750 16,850 14,650
08/01/2026 15,750 -0.1 (-0.63%) 2,664,100 42,285.35 0 0 15,850 16,950 14,750
07/01/2026 15,850 0.45 (2.92%) 2,595,400 40,708.51 0 0 15,400 16,450 14,350
06/01/2026 15,400 -0.05 (-0.32%) 2,138,900 32,822.3 0 0 15,450 16,500 14,400
05/01/2026 15,450 -0.3 (-1.9%) 2,425,200 37,840.92 0 0 15,750 16,850 14,650
31/12/2025 15,750 -0.15 (-0.94%) 1,937,700 30,644.34 0 0 15,900 17,000 14,800
30/12/2025 15,900 -0.3 (-1.85%) 1,212,100 19,397.12 30,000 486 16,200 17,300 15,100
29/12/2025 16,200 0.15 (0.93%) 2,264,900 36,368.14 0 0 16,050 17,150 14,950
26/12/2025 16,050 0 (0%) 4,457,400 72,390.99 0 0 16,050 17,150 14,950
25/12/2025 16,050 0.15 (0.94%) 2,439,300 38,863.18 0 0 15,900 17,000 14,800
24/12/2025 15,900 0.1 (0.63%) 2,131,500 33,752.25 0 0 15,800 16,900 14,700
23/12/2025 15,800 -0.25 (-1.56%) 1,667,400 26,644.9 0 0 16,050 17,150 14,950
22/12/2025 16,050 0.15 (0.94%) 2,800,300 44,693.34 0 0 15,900 17,000 14,800
19/12/2025 15,900 0.25 (1.6%) 1,961,200 30,892.78 0 0 15,650 16,700 14,600
18/12/2025 15,650 -0.1 (-0.63%) 1,405,300 22,017.97 0 0 15,750 16,850 14,650
17/12/2025 15,750 -0.15 (-0.94%) 1,774,900 28,054.34 0 0 15,900 17,000 14,800
16/12/2025 15,900 0.5 (3.25%) 3,200,800 49,720.22 0 0 15,400 16,450 14,350
15/12/2025 15,400 0 (0%) 3,319,200 51,152.9 0 0 15,400 16,450 14,350
12/12/2025 15,400 -1 (-6.1%) 4,341,700 69,111.52 0 0 16,400 17,500 15,300
11/12/2025 16,400 -0.05 (-0.3%) 1,730,400 28,472.79 0 0 16,450 17,600 15,300
10/12/2025 16,450 -0.05 (-0.3%) 1,778,800 29,359.85 0 0 16,500 17,650 15,350
09/12/2025 16,500 0 (0%) 3,198,700 52,249.2 0 0 16,500 17,650 15,350
08/12/2025 16,500 -0.15 (-0.9%) 1,629,900 27,016.09 0 0 16,650 17,800 15,500
05/12/2025 16,650 -0.2 (-1.19%) 2,374,000 39,782.68 0 0 16,850 18,000 15,700
04/12/2025 16,850 0.15 (0.9%) 2,786,100 46,892.88 0 0 16,700 17,850 15,550
03/12/2025 16,700 0.2 (1.21%) 1,821,200 30,303.93 0 0 16,500 17,650 15,350
02/12/2025 16,500 0 (0%) 3,278,400 53,637.22 0 0 16,500 17,650 15,350
01/12/2025 16,500 -0.2 (-1.2%) 2,270,500 37,686 0 0 16,700 17,850 15,550
28/11/2025 16,700 -0.15 (-0.89%) 1,846,400 30,928.21 3,100,000 54,039.2 16,850 18,000 15,700
27/11/2025 16,850 0 (0%) 1,603,500 27,104.75 0 0 16,850 18,000 15,700
26/11/2025 16,850 0.15 (0.9%) 2,180,500 36,643.33 3,100,000 54,250 16,700 17,850 15,550
25/11/2025 16,700 -0.2 (-1.18%) 2,823,100 47,538.65 0 0 16,900 18,050 15,750
24/11/2025 16,900 -0.2 (-1.17%) 2,488,100 42,379.85 0 0 17,100 18,250 15,950
21/11/2025 17,100 0 (0%) 3,150,500 53,761 0 0 17,100 18,250 15,950
20/11/2025 17,100 -0.2 (-1.16%) 2,085,400 35,756.76 0 0 17,300 18,500 16,100
19/11/2025 17,300 0 (0%) 7,853,200 137,245.09 0 0 17,300 18,500 16,100
18/11/2025 17,300 0.1 (0.58%) 4,056,700 70,437.06 0 0 17,200 18,400 16,000
17/11/2025 17,200 0.15 (0.88%) 3,446,800 59,070.63 0 0 17,050 18,200 15,900
14/11/2025 17,050 0 (0%) 3,143,400 53,736.5 0 0 17,050 18,200 15,900
13/11/2025 17,050 -0.05 (-0.29%) 2,435,500 41,462.7 0 0 17,100 18,250 15,950
12/11/2025 17,100 0.2 (1.18%) 3,797,300 64,991.21 0 0 16,900 18,050 15,750
11/11/2025 16,900 0.05 (0.3%) 2,837,500 47,739.87 0 0 16,850 18,000 15,700
10/11/2025 16,850 0 (0%) 2,592,700 43,806.59 0 0 16,850 18,000 15,700
07/11/2025 16,850 -0.15 (-0.88%) 6,530,800 111,783.35 0 0 17,000 18,150 15,850
06/11/2025 17,000 -0.1 (-0.58%) 3,018,300 51,248.9 0 0 17,100 18,250 15,950
05/11/2025 17,100 -0.05 (-0.29%) 4,544,800 77,461.96 0 0 17,150 18,350 15,950
04/11/2025 17,150 0.4 (2.39%) 4,887,600 82,065.05 0 0 16,750 17,900 15,600
03/11/2025 16,750 0 (0%) 5,061,400 85,841.28 0 0 16,750 17,900 15,600
31/10/2025 16,750 0.1 (0.6%) 3,457,200 58,251.79 0 0 16,650 17,800 15,500
30/10/2025 16,650 -0.35 (-2.06%) 5,176,600 86,716.64 0 0 17,000 18,150 15,850
29/10/2025 17,000 0.15 (0.89%) 3,123,500 53,178.38 0 0 16,850 18,000 15,700
28/10/2025 16,850 0.25 (1.51%) 3,034,700 50,646.68 0 0 16,600 17,750 15,450
27/10/2025 16,600 0.3 (1.84%) 3,969,600 65,914.05 0 0 16,300 17,400 15,200
24/10/2025 16,300 -0.2 (-1.21%) 4,410,200 71,814.27 0 0 16,500 17,650 15,350
23/10/2025 16,500 -0.05 (-0.3%) 4,087,600 67,713.74 120,400 1,992.62 16,550 17,700 15,400
22/10/2025 16,550 -0.05 (-0.3%) 5,323,900 87,665.35 0 0 16,600 17,750 15,450
21/10/2025 16,600 -0.4 (-2.35%) 9,564,900 159,348.34 120,400 2,046.8 17,000 18,150 15,850
20/10/2025 17,000 -1.25 (-6.85%) 13,306,100 233,552.73 0 0 18,250 19,500 17,000
17/10/2025 18,250 -0.25 (-1.35%) 11,245,900 208,166.7 0 0 18,500 19,750 17,250
16/10/2025 18,500 0.05 (0.27%) 5,514,600 101,444.77 0 0 18,450 19,700 17,200
15/10/2025 18,450 0.1 (0.54%) 5,286,200 96,707.97 0 0 18,350 19,600 17,100
14/10/2025 18,350 -0.35 (-1.87%) 9,187,000 171,078.11 0 0 18,700 20,000 17,400
13/10/2025 18,700 -0.3 (-1.58%) 7,214,100 133,940.45 0 0 19,000 20,300 17,700
10/10/2025 19,000 0.15 (0.8%) 4,125,800 78,544.78 0 0 18,850 20,150 17,550
09/10/2025 18,850 0.05 (0.27%) 2,626,900 49,523.11 0 0 18,800 20,100 17,500
08/10/2025 18,800 0.3 (1.62%) 3,554,400 66,529.01 0 0 18,500 19,750 17,250
07/10/2025 18,500 -0.3 (-1.6%) 2,598,400 48,536.12 0 0 18,800 20,100 17,500
06/10/2025 18,800 0.75 (4.16%) 4,100,400 76,401.74 50,000 902.5 18,050 19,300 16,800
03/10/2025 18,050 -0.45 (-2.43%) 5,984,600 109,135.11 0 0 18,500 19,750 17,250
02/10/2025 18,500 -0.5 (-2.63%) 4,197,800 78,778.52 50,000 950 19,000 20,300 17,700
01/10/2025 19,000 0 (0%) 2,323,600 44,110.81 150,000 2,850 19,000 20,300 17,700
30/09/2025 19,000 -0.05 (-0.26%) 7,670,500 143,804.79 70,000 1,333.5 19,050 20,350 17,750
29/09/2025 19,050 -0.3 (-1.55%) 3,960,200 76,222.22 94,000 1,818.9 19,350 20,700 18,000
26/09/2025 19,350 -0.05 (-0.26%) 6,046,300 118,203.79 150,000 2,910 19,400 20,750 18,050
25/09/2025 19,400 0 (0%) 6,547,200 128,486.93 150,000 2,910 19,400 20,750 18,050
24/09/2025 19,400 0.5 (2.65%) 6,478,200 123,041.2 29,000 548.1 18,900 20,200 17,600
23/09/2025 18,900 -0.05 (-0.26%) 4,312,400 82,231.66 315,000 5,969.25 18,950 20,250 17,650
22/09/2025 18,950 -0.35 (-1.81%) 10,936,200 208,648.22 29,000 559.7 19,300 20,650 17,950
19/09/2025 19,300 -0.4 (-2.03%) 5,838,700 114,105.81 195,000 3,841.5 19,700 21,050 18,350

Dữ liệu lịch sử - BSC

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