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 16,200 0 (0%) 2,217,717 35,647.83 2,200,000 33,240 16,200 17,800 14,600
18/03/2026 16,200 0 (0%) 1,585,113 25,595.67 17,800,000 268,280 16,200 17,800 14,600
17/03/2026 16,200 -0.5 (-2.99%) 1,315,421 21,648.5 8,952,000 144,601 16,700 18,300 15,100
16/03/2026 16,700 0.4 (2.45%) 2,478,548 40,983.46 6,946,800 113,432.84 16,300 17,900 14,700
13/03/2026 16,300 0.3 (1.88%) 3,421,207 56,022.11 21,079,800 334,274.83 16,000 17,600 14,400
12/03/2026 16,000 -0.3 (-1.84%) 1,865,527 29,766.25 6,300 100.8 16,300 17,900 14,700
11/03/2026 16,300 0.3 (1.88%) 3,240,569 51,832.81 3,000,000 47,100 16,000 17,600 14,400
10/03/2026 16,000 0.8 (5.26%) 3,149,695 48,816.93 0 0 15,200 16,700 13,700
09/03/2026 15,200 -0.1 (-0.65%) 5,018,353 72,670.1 0 0 15,300 16,800 13,800
06/03/2026 15,300 -0.6 (-3.77%) 1,074,300 16,628.9 155,000 2,480 15,900 17,400 14,400
05/03/2026 15,900 0.3 (1.92%) 1,561,048 24,561.84 0 0 15,600 17,100 14,100
04/03/2026 15,600 -0.2 (-1.27%) 3,034,435 46,442.76 477,700 7,165.5 15,800 17,300 14,300
03/03/2026 15,800 -0.2 (-1.25%) 1,760,846 27,646.5 3,722,300 55,834.5 16,000 17,600 14,400
02/03/2026 16,000 0 (0%) 3,626,087 56,690.39 1,108,000 17,126.2 16,000 17,600 14,400
27/02/2026 16,000 -0.3 (-1.84%) 1,739,058 27,987.84 370,000 6,031 16,300 17,900 14,700
26/02/2026 16,300 -0.1 (-0.61%) 703,524 11,525.69 405,000 6,642 16,400 18,000 14,800
25/02/2026 16,400 -0.2 (-1.2%) 1,800,556 30,210.31 775,000 12,400 16,600 18,200 15,000
24/02/2026 16,600 0.1 (0.61%) 1,301,952 21,465.66 0 0 16,500 18,100 14,900
23/02/2026 16,500 0.3 (1.85%) 1,080,399 17,758.34 1,170,000 18,720 16,200 17,800 14,600
13/02/2026 16,200 -0.1 (-0.61%) 1,056,718 17,191.26 273,000 4,368 16,300 17,900 14,700
12/02/2026 16,300 -0.2 (-1.21%) 626,721 10,246.38 521,000 8,298.2 16,500 18,100 14,900
11/02/2026 16,500 0.8 (5.1%) 2,126,850 34,508.87 0 0 15,700 17,200 14,200
10/02/2026 15,700 0 (0%) 1,467,865 22,946.65 126,000 1,978.2 15,700 17,200 14,200
09/02/2026 15,700 0 (0%) 1,481,217 23,410.24 0 0 15,700 17,200 14,200
06/02/2026 15,700 -1.1 (-6.55%) 3,886,519 62,622.13 1,500,000 23,550 16,800 18,400 15,200
05/02/2026 16,800 -0.7 (-4%) 1,889,423 32,312.47 24,390,620 424,835.54 17,500 19,200 15,800
04/02/2026 17,500 1.3 (8.02%) 8,589,187 147,491.92 1,710,000 26,910 16,200 17,800 14,600
03/02/2026 16,200 0.2 (1.25%) 1,721,300 27,742.85 312,000 4,584 16,000 17,600 14,400
02/02/2026 16,000 0.3 (1.91%) 1,538,779 24,191.22 950,000 15,010 15,700 17,200 14,200
30/01/2026 15,700 0 (0%) 743,407 11,591.6 0 0 15,700 17,200 14,200
29/01/2026 15,700 -0.1 (-0.63%) 801,467 12,402.64 950,000 15,010 15,800 17,300 14,300
28/01/2026 15,800 -0.1 (-0.63%) 708,445 11,092.21 30,000 477 15,900 17,400 14,400
27/01/2026 15,900 0.7 (4.61%) 1,638,511 25,341.89 875,000 13,437.5 15,200 16,700 13,700
26/01/2026 15,200 -0.6 (-3.8%) 2,325,454 35,691.15 0 0 15,800 17,300 14,300
23/01/2026 15,800 -0.1 (-0.63%) 1,226,527 19,707.12 0 0 15,900 17,400 14,400
22/01/2026 15,900 0.3 (1.92%) 2,010,251 31,896.76 5,026,000 78,405.6 15,600 17,100 14,100
21/01/2026 15,600 -0.1 (-0.64%) 998,550 15,582.61 0 0 15,700 17,200 14,200
20/01/2026 15,700 -0.3 (-1.88%) 1,541,366 24,633.29 177,000 2,832 16,000 17,600 14,400
19/01/2026 16,000 -0.2 (-1.23%) 861,119 13,887.56 17,172,000 274,789.8 16,200 17,800 14,600
16/01/2026 16,200 0.4 (2.53%) 3,152,519 51,498.55 4,445,500 70,306.8 15,800 17,300 14,300
15/01/2026 15,800 -0.1 (-0.63%) 1,466,132 23,159.13 0 0 15,900 17,400 14,400
14/01/2026 15,900 0 (0%) 1,509,805 23,935.22 831,000 13,296 15,900 17,400 14,400
13/01/2026 15,900 -0.1 (-0.63%) 1,661,021 26,611.89 280,000 4,480 16,000 17,600 14,400
12/01/2026 16,000 0.5 (3.23%) 1,868,959 29,200.11 630,000 10,080 15,500 17,000 14,000
09/01/2026 15,500 -0.4 (-2.52%) 2,110,794 32,887.93 1,184,000 18,851 15,900 17,400 14,400
08/01/2026 15,900 -0.1 (-0.63%) 868,998 13,895.17 1,106,200 17,699.2 16,000 17,600 14,400
07/01/2026 16,000 0.5 (3.23%) 1,313,983 20,818.28 470,000 7,285 15,500 17,000 14,000
06/01/2026 15,500 0 (0%) 1,000,942 15,502.41 17,355,000 277,680 15,500 17,000 14,000
05/01/2026 15,500 -0.3 (-1.9%) 1,039,433 16,263. 0 0 15,800 17,300 14,300
31/12/2025 15,800 -0.2 (-1.25%) 738,009 11,737.03 1,490,000 23,840 16,000 17,600 14,400
30/12/2025 16,000 0 (0%) 954,193 15,292.69 25,212,100 403,605.7 16,000 17,600 14,400
29/12/2025 16,000 0 (0%) 789,301 12,700.15 1,469,200 23,818.4 16,000 17,600 14,400
26/12/2025 16,000 0 (0%) 1,134,540 18,083.94 3,850,000 67,144.84 16,000 17,600 14,400
25/12/2025 16,000 -0.3 (-1.84%) 871,215 14,215.16 1,699,900 27,767.74 16,300 17,900 14,700
24/12/2025 16,300 0 (0%) 582,223 9,533.95 1,289,200 21,412.4 16,300 17,900 14,700
23/12/2025 16,300 -0.3 (-1.81%) 1,063,458 17,477.3 197,900 3,285.14 16,600 18,200 15,000
22/12/2025 16,600 -0.4 (-2.35%) 1,934,313 32,246.09 584,200 9,923.9 17,000 18,700 15,300
19/12/2025 17,000 0 (0%) 1,612,376 27,250.84 9,736,200 180,725.82 17,000 18,700 15,300
18/12/2025 17,000 0.9 (5.59%) 1,840,548 30,406.96 3,928,200 59,675.7 16,100 17,700 14,500
17/12/2025 16,100 -0.4 (-2.42%) 691,729 11,170.47 1,100,000 18,325 16,500 18,100 14,900
16/12/2025 16,500 1.2 (7.84%) 1,524,480 24,322.92 3,866,000 60,624 15,300 16,800 13,800
15/12/2025 15,300 -0.2 (-1.29%) 1,967,561 30,704.89 872,900 14,284.45 15,500 17,000 14,000
12/12/2025 15,500 -0.5 (-3.13%) 1,666,331 26,497.46 178,000 3,026 16,000 17,600 14,400
11/12/2025 16,000 -0.2 (-1.23%) 896,480 14,504.33 885,900 14,750.12 16,200 17,800 14,600
10/12/2025 16,200 -0.2 (-1.22%) 406,001 6,645.91 6,176,000 99,206.4 16,400 18,000 14,800
09/12/2025 16,400 -0.2 (-1.2%) 1,473,422 24,022.06 6,899,400 109,991.3 16,600 18,200 15,000
08/12/2025 16,600 0 (0%) 1,073,960 17,869.08 805,600 13,695.2 16,600 18,200 15,000
05/12/2025 16,600 -0.3 (-1.78%) 761,773 12,725.22 2,375,000 37,768.5 16,900 18,500 15,300
04/12/2025 16,900 0.2 (1.2%) 791,697 13,369.15 5,866,248 97,640.97 16,700 18,300 15,100
03/12/2025 16,700 0.1 (0.6%) 923,257 15,495.39 102,000 1,693.2 16,600 18,200 15,000
02/12/2025 16,600 0 (0%) 1,325,466 21,947.16 564,000 9,362.4 16,600 18,200 15,000
01/12/2025 16,600 0 (0%) 759,633 12,672.1 1,399,900 23,593.34 16,600 18,200 15,000
28/11/2025 16,600 -0.6 (-3.49%) 1,362,175 22,860.63 367,000 6,239 17,200 18,900 15,500
27/11/2025 17,200 0.4 (2.38%) 1,121,725 18,916.72 355,000 6,106 16,800 18,400 15,200
26/11/2025 16,800 0.4 (2.44%) 1,416,320 23,786.09 0 0 16,400 18,000 14,800
25/11/2025 16,400 -0.7 (-4.09%) 3,185,264 53,470.53 355,000 6,035 17,100 18,800 15,400
24/11/2025 17,100 -0.4 (-2.29%) 1,400,232 24,204.9 1,082,000 18,394 17,500 19,200 15,800
21/11/2025 17,500 0 (0%) 1,697,107 29,442.84 0 0 17,500 19,200 15,800
20/11/2025 17,500 -0.3 (-1.69%) 1,739,329 30,564.73 0 0 17,800 19,500 16,100
19/11/2025 17,800 -0.2 (-1.11%) 2,842,653 51,143.26 1,614,000 31,795.8 18,000 19,800 16,200
18/11/2025 18,000 -0.2 (-1.1%) 2,715,198 48,783.46 4,447,200 88,499.28 18,200 20,000 16,400
17/11/2025 18,200 -0.1 (-0.55%) 4,665,905 86,002.09 6,901,100 123,693.69 18,300 20,100 16,500
14/11/2025 18,300 0.4 (2.23%) 3,439,854 62,700.17 13,207,000 241,996.3 17,900 19,600 16,200
13/11/2025 17,900 0.6 (3.47%) 3,972,139 70,836.56 17,926,320 309,338.34 17,300 19,000 15,600
12/11/2025 17,300 0.4 (2.37%) 2,192,084 37,806.4 0 0 16,900 18,500 15,300
11/11/2025 16,900 -0.1 (-0.59%) 1,924,452 32,833.48 1,200,000 20,400 17,000 18,700 15,300
10/11/2025 17,000 0 (0%) 2,809,194 47,953.44 160,000 2,720 17,000 18,700 15,300
07/11/2025 17,000 -1.2 (-6.59%) 3,590,089 63,033.22 564,500 9,589.96 18,200 20,000 16,400
06/11/2025 18,200 -0.1 (-0.55%) 2,856,808 51,737.01 1,589,404 28,140.17 18,300 20,100 16,500
05/11/2025 18,300 0.3 (1.67%) 6,909,774 126,114.34 2,792,870 46,133.14 18,000 19,800 16,200
04/11/2025 18,000 1.5 (9.09%) 4,756,797 81,425.56 4,881,700 78,438.2 16,500 18,100 14,900
03/11/2025 16,500 -1 (-5.71%) 3,505,851 60,371.16 4,210,650 68,035.9 17,500 19,200 15,800
31/10/2025 17,500 0.6 (3.55%) 5,303,157 92,859.71 0 0 16,900 18,500 15,300
30/10/2025 16,900 -0.2 (-1.17%) 1,694,210 28,678.16 653,500 10,643 17,100 18,800 15,400
29/10/2025 17,100 0.3 (1.79%) 2,592,977 44,282.83 14,761,000 242,451 16,800 18,400 15,200
28/10/2025 16,800 0.7 (4.35%) 4,061,200 67,596.27 4,082,000 65,394 16,100 17,700 14,500
27/10/2025 16,100 -0.7 (-4.17%) 3,185,757 52,558.68 6,386,100 102,508.6 16,800 18,400 15,200
24/10/2025 16,800 0.7 (4.35%) 2,829,803 46,109.38 5,707,350 91,326.6 16,100 17,700 14,500
23/10/2025 16,100 0.1 (0.63%) 1,961,170 31,553.24 589,000 10,013 16,000 17,600 14,400
22/10/2025 16,000 0.9 (5.96%) 2,885,437 44,427.75 10,905,000 174,845.5 15,100 16,600 13,600
21/10/2025 15,100 -0.5 (-3.21%) 4,314,299 65,841.34 6,982,042 111,085.17 15,600 17,100 14,100
20/10/2025 15,600 -1.7 (-9.83%) 5,291,958 86,849.73 17,161,184 295,139.54 17,300 19,000 15,600
17/10/2025 17,300 -0.4 (-2.26%) 2,985,789 52,327.26 948,000 15,890.5 17,700 19,400 16,000
16/10/2025 17,700 0.7 (4.12%) 6,791,691 120,021.68 0 0 17,000 18,700 15,300
15/10/2025 17,000 0.4 (2.41%) 2,617,415 44,041.38 0 0 16,600 18,200 15,000
14/10/2025 16,600 -0.5 (-2.92%) 4,373,578 74,875.57 260,000 4,030 17,100 18,800 15,400
13/10/2025 17,100 -0.2 (-1.16%) 2,594,334 44,174.73 5,772,100 99,085.02 17,300 19,000 15,600
10/10/2025 17,300 0.3 (1.76%) 2,366,123 41,011.73 1,837,300 29,234.1 17,000 18,700 15,300
09/10/2025 17,000 0.1 (0.59%) 1,935,526 32,974.38 1,511,700 25,698.9 16,900 18,500 15,300
08/10/2025 16,900 -0.1 (-0.59%) 2,832,671 48,442.54 19,166,300 323,816.6 17,000 18,700 15,300
07/10/2025 17,000 -0.2 (-1.16%) 3,801,335 65,199.19 380,000 6,008 17,200 18,900 15,500
06/10/2025 17,200 0.6 (3.61%) 3,765,135 64,810.13 0 0 16,600 18,200 15,000
03/10/2025 16,600 -0.3 (-1.78%) 3,038,595 50,565.42 153,000 2,371.5 16,900 18,500 15,300
02/10/2025 16,900 -0.6 (-3.43%) 2,309,541 39,780.51 500,000 8,100 17,500 19,200 15,800
01/10/2025 17,500 0 (0%) 1,861,747 32,693.39 1,120,300 17,924.8 17,500 19,200 15,800
30/09/2025 17,500 -0.6 (-3.31%) 4,108,533 72,292.22 189,600 3,754.08 18,100 19,900 16,300
29/09/2025 18,100 -0.3 (-1.63%) 2,871,280 52,776.54 0 0 18,400 20,200 16,600
26/09/2025 18,400 -0.4 (-2.13%) 3,719,207 69,420.31 8,237,000 151,429 18,800 20,600 17,000
25/09/2025 18,800 0.3 (1.62%) 3,406,813 64,191.69 2,920,000 53,804 18,500 20,300 16,700
24/09/2025 18,500 0.2 (1.09%) 5,385,415 96,604.5 205,000 3,497.5 18,300 20,100 16,500
23/09/2025 18,300 -0.1 (-0.54%) 2,094,073 38,311.63 285,000 4,845 18,400 20,200 16,600
22/09/2025 18,400 -0.6 (-3.16%) 5,994,767 111,526.81 3,260,000 61,750 19,000 20,900 17,100
19/09/2025 19,000 -1.1 (-5.47%) 6,098,464 118,202.43 200,000 3,620 20,100 22,100 18,100

Dữ liệu lịch sử - BSC

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