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
13/05/2026 13,200 -0.1 (-0.75%) 18,200 240.19 0 0 13,300 14,200 12,400
12/05/2026 13,300 0 (0%) 125,500 1,635.34 0 0 13,300 14,200 12,400
11/05/2026 13,300 -0.45 (-3.27%) 100,400 1,333.42 0 0 13,750 14,700 12,800
08/05/2026 13,750 -0.25 (-1.79%) 46,900 640.5 0 0 14,000 14,950 13,050
07/05/2026 14,000 -1.05 (-6.98%) 159,800 2,239.06 0 0 15,050 16,100 14,000
06/05/2026 15,050 0.6 (4.15%) 75,500 1,131.09 0 0 14,450 15,450 13,450
05/05/2026 14,450 0.9 (6.64%) 11,800 169.44 0 0 13,550 14,450 12,650
04/05/2026 13,550 -0.25 (-1.81%) 26,500 356.16 0 0 13,800 14,750 12,850
29/04/2026 13,800 0.1 (0.73%) 1,200 16.56 0 0 13,700 14,650 12,750
28/04/2026 13,700 -0.1 (-0.72%) 1,800 24.74 0 0 13,800 14,750 12,850
24/04/2026 13,800 0.1 (0.73%) 3,800 51.63 0 0 13,700 14,650 12,750
23/04/2026 13,700 -0.15 (-1.08%) 2,800 38.03 0 0 13,850 14,800 12,900
22/04/2026 13,850 0 (0%) 11,300 156.59 0 0 13,850 14,800 12,900
21/04/2026 13,850 0 (0%) 14,600 202.63 0 0 13,850 14,800 12,900
20/04/2026 13,850 -0.05 (-0.36%) 1,500 20.78 0 0 13,900 14,850 12,950
17/04/2026 13,900 0.05 (0.36%) 5,700 79.26 0 0 13,850 14,800 12,900
16/04/2026 13,850 -0.05 (-0.36%) 2,600 35.89 0 0 13,900 14,850 12,950
15/04/2026 13,900 0 (0%) 6,200 86.2 0 0 13,900 14,850 12,950
14/04/2026 13,900 0 (0%) 800 11.12 0 0 13,900 14,850 12,950
13/04/2026 13,900 0 (0%) 16,000 222.36 0 0 13,900 14,850 12,950
10/04/2026 13,900 0.2 (1.46%) 13,800 190.73 0 0 13,700 14,650 12,750
09/04/2026 13,700 0.35 (2.62%) 9,800 133.08 0 0 13,350 14,250 12,450
08/04/2026 13,350 0.05 (0.38%) 55,000 743.93 0 0 13,300 14,200 12,400
07/04/2026 13,300 -0.65 (-4.66%) 14,700 201.21 0 0 13,950 14,900 13,000
06/04/2026 13,950 0.05 (0.36%) 2,900 40.3 0 0 13,900 14,850 12,950
03/04/2026 13,900 -0.1 (-0.71%) 3,500 48.84 0 0 14,000 14,950 13,050
02/04/2026 14,000 0.15 (1.08%) 2,100 29.33 0 0 13,850 14,800 12,900
01/04/2026 13,850 -0.35 (-2.46%) 3,000 42.19 0 0 14,200 15,150 13,250
31/03/2026 14,200 0 (0%) 500 7.1 0 0 14,200 15,150 13,250
30/03/2026 14,200 0 (0%) 2,700 38.25 0 0 14,200 15,150 13,250
27/03/2026 14,200 -0.05 (-0.35%) 200 2.84 0 0 14,250 15,200 13,300
26/03/2026 14,250 0.05 (0.35%) 8,800 125.06 0 0 14,200 15,150 13,250
25/03/2026 14,200 0.5 (3.65%) 4,400 62.06 0 0 13,700 14,650 12,750
24/03/2026 13,700 -0.3 (-2.14%) 6,300 86.93 0 0 14,000 14,950 13,050
23/03/2026 14,000 -0.2 (-1.41%) 2,000 27.29 0 0 14,200 15,150 13,250
20/03/2026 14,200 0.2 (1.43%) 900 12.62 0 0 14,000 14,950 13,050
19/03/2026 14,000 -0.2 (-1.41%) 200 2.8 0 0 14,200 15,150 13,250
18/03/2026 14,200 0.05 (0.35%) 1,500 21.33 0 0 14,150 15,100 13,200
17/03/2026 14,150 -0.05 (-0.35%) 2,100 29.71 0 0 14,200 15,150 13,250
16/03/2026 14,200 0 (0%) 1,400 19.73 0 0 14,200 15,150 13,250
13/03/2026 14,200 0 (0%) 6,300 87.99 0 0 14,200 15,150 13,250
12/03/2026 14,200 0 (0%) 1,000 14.03 0 0 14,200 15,150 13,250
11/03/2026 14,200 0.4 (2.9%) 10,600 149.66 0 0 13,800 14,750 12,850
10/03/2026 13,800 0.45 (3.37%) 10,000 136.95 0 0 13,350 14,250 12,450
09/03/2026 13,350 -0.95 (-6.64%) 66,700 903.9 0 0 14,300 15,300 13,300
06/03/2026 14,300 0 (0%) 6,100 87.33 0 0 14,300 15,300 13,300
05/03/2026 14,300 0 (0%) 2,100 30.2 0 0 14,300 15,300 13,300
04/03/2026 14,300 -0.05 (-0.35%) 21,200 299.33 0 0 14,350 15,350 13,350
03/03/2026 14,350 0 (0%) 19,300 275.36 0 0 14,350 15,350 13,350
02/03/2026 14,350 -0.45 (-3.04%) 8,300 119.51 0 0 14,800 15,800 13,800
27/02/2026 14,800 0.2 (1.37%) 7,700 112.28 0 0 14,600 15,600 13,600
26/02/2026 14,600 -0.2 (-1.35%) 14,100 205.48 0 0 14,800 15,800 13,800
25/02/2026 14,800 0.2 (1.37%) 14,700 215.17 0 0 14,600 15,600 13,600
24/02/2026 14,600 -0.15 (-1.02%) 18,200 266.22 0 0 14,750 15,750 13,750
23/02/2026 14,750 0 (0%) 9,700 141.91 0 0 14,750 15,750 13,750
13/02/2026 14,750 -0.05 (-0.34%) 10,100 146.87 0 0 14,800 15,800 13,800
12/02/2026 14,800 0.1 (0.68%) 7,300 107.47 0 0 14,700 15,700 13,700
11/02/2026 14,700 -0.1 (-0.68%) 20,700 306.13 0 0 14,800 15,800 13,800
10/02/2026 14,800 0 (0%) 500 7.42 0 0 14,800 15,800 13,800
09/02/2026 14,800 0.1 (0.68%) 20,900 307.6 0 0 14,700 15,700 13,700
06/02/2026 14,700 0 (0%) 12,300 181.49 0 0 14,700 15,700 13,700
05/02/2026 14,700 -0.2 (-1.34%) 5,500 81.1 0 0 14,900 15,900 13,900
04/02/2026 14,900 -0.1 (-0.67%) 13,900 206.5 0 0 15,000 16,050 13,950
03/02/2026 15,000 0 (0%) 3,200 47.34 0 0 15,000 16,050 13,950
02/02/2026 15,000 0.1 (0.67%) 5,600 82.98 0 0 14,900 15,900 13,900
30/01/2026 14,900 -0.15 (-1.%) 13,200 195.02 0 0 15,050 16,100 14,000
29/01/2026 15,050 0 (0%) 13,700 204.85 0 0 15,050 16,100 14,000
28/01/2026 15,050 -0.1 (-0.66%) 15,000 223.72 0 0 15,150 16,200 14,100
27/01/2026 15,150 0.15 (1%) 9,200 137.8 0 0 15,000 16,050 13,950
26/01/2026 15,000 -0.1 (-0.66%) 100 1.5 0 0 15,100 16,150 14,050
23/01/2026 15,100 0 (0%) 37,300 553.61 0 0 15,100 16,150 14,050
22/01/2026 15,100 -0.2 (-1.31%) 44,400 660.31 0 0 15,300 16,350 14,250
21/01/2026 15,300 0 (0%) 1,400 21.43 0 0 15,300 16,350 14,250
20/01/2026 15,300 -0.1 (-0.65%) 2,500 38.3 0 0 15,400 16,450 14,350
19/01/2026 15,400 0.15 (0.98%) 13,300 204.27 0 0 15,250 16,300 14,200
16/01/2026 15,250 0.1 (0.66%) 1,400 21.13 0 0 15,150 16,200 14,100
15/01/2026 15,150 -0.2 (-1.3%) 6,300 95.47 0 0 15,350 16,400 14,300
14/01/2026 15,350 0.05 (0.33%) 800 12.26 0 0 15,300 16,350 14,250
13/01/2026 15,300 0.3 (2%) 2,400 36.65 0 0 15,000 16,050 13,950
12/01/2026 15,000 0 (0%) 22,100 331.6 0 0 15,000 16,050 13,950
09/01/2026 15,000 -0.15 (-0.99%) 8,700 131.3 0 0 15,150 16,200 14,100
08/01/2026 15,150 0 (0%) 3,600 54.75 0 0 15,150 16,200 14,100
07/01/2026 15,150 0 (0%) 400 6.06 49,000 690.9 15,150 16,200 14,100
06/01/2026 15,150 -0.15 (-0.98%) 8,400 127.22 0 0 15,300 16,350 14,250
05/01/2026 15,300 -0.1 (-0.65%) 200 3.04 0 0 15,400 16,450 14,350
31/12/2025 15,400 0.2 (1.32%) 2,200 33.42 0 0 15,200 16,250 14,150
30/12/2025 15,200 -0.05 (-0.33%) 1,100 16.55 0 0 15,250 16,300 14,200
29/12/2025 15,250 0 (0%) 18,400 275.08 0 0 15,250 16,300 14,200
26/12/2025 15,250 0 (0%) 0 0 0 0 15,250 16,300 14,200
25/12/2025 15,250 0 (0%) 100 1.53 0 0 15,250 16,300 14,200
24/12/2025 15,250 0.15 (0.99%) 6,000 90.31 0 0 15,100 16,150 14,050
23/12/2025 15,100 -0.1 (-0.66%) 5,300 80.26 0 0 15,200 16,250 14,150
22/12/2025 15,200 -0.2 (-1.3%) 6,500 98.8 49,000 735 15,400 16,450 14,350
19/12/2025 15,400 0 (0%) 7,100 107.97 0 0 15,400 16,450 14,350
18/12/2025 15,400 0.05 (0.33%) 4,400 66.75 0 0 15,350 16,400 14,300
17/12/2025 15,350 -0.05 (-0.32%) 1,200 18.32 0 0 15,400 16,450 14,350
16/12/2025 15,400 0 (0%) 1,900 29.03 0 0 15,400 16,450 14,350
15/12/2025 15,400 0.05 (0.33%) 1,300 19.8 0 0 15,350 16,400 14,300
12/12/2025 15,350 0.05 (0.33%) 100 1.54 0 0 15,300 16,350 14,250
11/12/2025 15,300 0 (0%) 3,600 55.08 0 0 15,300 16,350 14,250
10/12/2025 15,300 -0.15 (-0.97%) 16,900 255.55 0 0 15,450 16,500 14,400
09/12/2025 15,450 -0.2 (-1.28%) 5,900 90.91 0 0 15,650 16,700 14,600
08/12/2025 15,650 0.05 (0.32%) 30,600 470.99 0 0 15,600 16,650 14,550
05/12/2025 15,600 -0.05 (-0.32%) 2,100 32.76 0 0 15,650 16,700 14,600
04/12/2025 15,650 -0.05 (-0.32%) 3,700 58.04 0 0 15,700 16,750 14,650
03/12/2025 15,700 0 (0%) 3,400 53.21 0 0 15,700 16,750 14,650
02/12/2025 15,700 -0.1 (-0.63%) 6,300 98.48 0 0 15,800 16,900 14,700
01/12/2025 15,800 0.25 (1.61%) 10,200 158.32 0 0 15,550 16,600 14,500
28/11/2025 15,550 -0.15 (-0.96%) 1,800 28.04 0 0 15,700 16,750 14,650
27/11/2025 15,700 0.1 (0.64%) 6,900 107.65 0 0 15,600 16,650 14,550
26/11/2025 15,600 -0.05 (-0.32%) 8,800 137.82 0 0 15,650 16,700 14,600
25/11/2025 15,650 -0.15 (-0.95%) 9,100 142 0 0 15,800 16,900 14,700
24/11/2025 15,800 0 (0%) 0 0 0 0 15,800 16,900 14,700
21/11/2025 15,800 0.25 (1.61%) 1,300 20.45 0 0 15,550 16,600 14,500
20/11/2025 15,550 0 (0%) 2,500 38.89 0 0 15,550 16,600 14,500
19/11/2025 15,550 0 (0%) 3,700 57.54 0 0 15,550 16,600 14,500
18/11/2025 15,550 -0.2 (-1.27%) 8,100 126.46 0 0 15,750 16,850 14,650
17/11/2025 15,750 0 (0%) 7,300 115.01 0 0 15,750 16,850 14,650
14/11/2025 15,750 -0.05 (-0.32%) 1,400 22.06 0 0 15,800 16,900 14,700
13/11/2025 15,800 -0.05 (-0.32%) 5,700 90.26 0 0 15,850 16,950 14,750

Dữ liệu lịch sử - BSC

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