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
26/03/2026 10,150 -0.2 (-1.93%) 1,226,100 12,529.5 1,195,000 12,547.5 10,350 11,050 9,630
25/03/2026 10,350 0.25 (2.48%) 3,929,100 40,287.42 0 0 10,100 10,800 9,400
24/03/2026 10,100 0.05 (0.5%) 2,078,000 21,037.05 0 0 10,050 10,750 9,350
23/03/2026 10,050 -0.05 (-0.5%) 2,904,700 28,825.87 0 0 10,100 10,800 9,400
20/03/2026 10,100 -0.05 (-0.49%) 1,256,500 12,666.01 0 0 10,150 10,850 9,440
19/03/2026 10,150 0 (0%) 1,404,800 14,163.9 0 0 10,150 10,850 9,440
18/03/2026 10,150 0 (0%) 1,148,700 11,610.14 0 0 10,150 10,850 9,440
17/03/2026 10,150 -0.05 (-0.49%) 1,792,600 18,177.41 93,300 947.83 10,200 10,900 9,490
16/03/2026 10,200 0.05 (0.49%) 1,332,700 13,549.57 0 0 10,150 10,850 9,440
13/03/2026 10,150 0.1 (1.%) 1,784,800 18,101.35 0 0 10,050 10,750 9,350
12/03/2026 10,050 -0.15 (-1.47%) 1,124,500 11,319.19 0 0 10,200 10,900 9,490
11/03/2026 10,200 0.55 (5.7%) 2,445,800 24,446.17 0 0 9,650 10,300 8,980
10/03/2026 9,650 0.16 (1.69%) 2,275,900 21,998.19 0 0 9,490 10,150 8,830
09/03/2026 9,490 -0.71 (-6.96%) 8,084,900 77,009.48 1,500,000 14,235 10,200 10,900 9,490
06/03/2026 10,200 0 (0%) 2,731,600 27,772.79 0 0 10,200 10,900 9,490
05/03/2026 10,200 0 (0%) 1,787,700 18,336.64 0 0 10,200 10,900 9,490
04/03/2026 10,200 -0.1 (-0.97%) 9,155,200 92,329.43 920,000 10,120 10,300 11,000 9,580
03/03/2026 10,300 -0.05 (-0.48%) 2,331,100 24,013.63 1,095,000 11,768.75 10,350 11,050 9,630
02/03/2026 10,350 -0.35 (-3.27%) 5,477,000 56,612.73 0 0 10,700 11,400 9,960
27/02/2026 10,700 -0.05 (-0.47%) 2,180,100 23,255.27 0 0 10,750 11,500 10,000
26/02/2026 10,750 -0.15 (-1.38%) 1,940,200 20,947.12 0 0 10,900 11,650 10,150
25/02/2026 10,900 0.2 (1.87%) 5,462,400 59,544.06 0 0 10,700 11,400 9,960
24/02/2026 10,700 -0.05 (-0.47%) 1,824,900 19,517.07 0 0 10,750 11,500 10,000
23/02/2026 10,750 0.1 (0.94%) 1,332,600 14,264.41 460,000 4,922 10,650 11,350 9,910
13/02/2026 10,650 0.1 (0.95%) 1,216,500 12,901.74 0 0 10,550 11,250 9,820
12/02/2026 10,550 -0.05 (-0.47%) 978,100 10,381.42 0 0 10,600 11,300 9,860
11/02/2026 10,600 0.15 (1.44%) 1,862,500 19,714.93 0 0 10,450 11,150 9,720
10/02/2026 10,450 -0.05 (-0.48%) 1,843,400 19,332.37 0 0 10,500 11,200 9,770
09/02/2026 10,500 0.05 (0.48%) 1,305,700 13,722.57 0 0 10,450 11,150 9,720
06/02/2026 10,450 -0.2 (-1.88%) 3,905,400 40,947.87 0 0 10,650 11,350 9,910
05/02/2026 10,650 -0.15 (-1.39%) 2,129,800 22,857.38 0 0 10,800 11,550 10,050
04/02/2026 10,800 0.05 (0.47%) 2,005,000 21,612.75 0 0 10,750 11,500 10,000
03/02/2026 10,750 0.15 (1.42%) 2,899,900 30,849.43 0 0 10,600 11,300 9,860
02/02/2026 10,600 0 (0%) 1,916,600 20,395.43 263,400 2,976.42 10,600 11,300 9,860
30/01/2026 10,600 0.05 (0.47%) 2,705,600 28,737.9 0 0 10,550 11,250 9,820
29/01/2026 10,550 -0.05 (-0.47%) 2,263,200 23,790.19 3,476,600 39,285.58 10,600 11,300 9,860
28/01/2026 10,600 0 (0%) 3,377,800 35,591.4 0 0 10,600 11,300 9,860
27/01/2026 10,600 -0.05 (-0.47%) 2,550,300 27,112.7 0 0 10,650 11,350 9,910
26/01/2026 10,650 -0.2 (-1.84%) 3,289,500 35,218.2 0 0 10,850 11,600 10,100
23/01/2026 10,850 -0.2 (-1.81%) 1,877,400 20,553.06 0 0 11,050 11,800 10,300
22/01/2026 11,050 0.35 (3.27%) 3,825,100 42,080.96 0 0 10,700 11,400 9,960
21/01/2026 10,700 -0.35 (-3.17%) 5,235,800 56,685.15 0 0 11,050 11,800 10,300
20/01/2026 11,050 -0.1 (-0.9%) 3,232,100 35,898.99 0 0 11,150 11,900 10,400
19/01/2026 11,150 0.1 (0.9%) 4,175,700 46,758.98 0 0 11,050 11,800 10,300
16/01/2026 11,050 -0.3 (-2.64%) 4,696,000 52,643.19 363,400 4,070.08 11,350 12,100 10,600
15/01/2026 11,350 0.1 (0.89%) 5,877,300 67,063.17 0 0 11,250 12,000 10,500
14/01/2026 11,250 0.3 (2.74%) 6,101,300 67,737.82 600,000 6,630 10,950 11,700 10,200
13/01/2026 10,950 -0.05 (-0.45%) 2,580,400 28,388.74 0 0 11,000 11,750 10,250
12/01/2026 11,000 0.2 (1.85%) 3,966,400 43,035.78 356,000 3,844.8 10,800 11,550 10,050
09/01/2026 10,800 0.1 (0.93%) 4,315,400 46,636.38 0 0 10,700 11,400 9,960
08/01/2026 10,700 -0.1 (-0.93%) 3,121,600 33,620.12 0 0 10,800 11,550 10,050
07/01/2026 10,800 0.3 (2.86%) 2,777,300 29,763.49 0 0 10,500 11,200 9,770
06/01/2026 10,500 -0.15 (-1.41%) 4,306,200 45,441.45 0 0 10,650 11,350 9,910
05/01/2026 10,650 -0.1 (-0.93%) 2,478,000 26,441.18 46,000 492.2 10,750 11,500 10,000
31/12/2025 10,750 -0.05 (-0.46%) 2,512,000 27,007.55 0 0 10,800 11,550 10,050
30/12/2025 10,800 0.05 (0.47%) 1,261,500 13,551.29 0 0 10,750 11,500 10,000
29/12/2025 10,750 0 (0%) 1,836,600 19,832.3 0 0 10,750 11,500 10,000
26/12/2025 10,750 -0.1 (-0.92%) 4,000,000 42,803.75 0 0 10,850 11,600 10,100
25/12/2025 10,850 -0.15 (-1.36%) 2,158,000 23,596.25 0 0 11,000 11,750 10,250
24/12/2025 11,000 -0.05 (-0.45%) 2,636,600 29,129.65 0 0 11,050 11,800 10,300
23/12/2025 11,050 0.05 (0.45%) 3,606,400 40,128.09 68,500 750.42 11,000 11,750 10,250
22/12/2025 11,000 0.1 (0.92%) 2,906,800 32,015.08 0 0 10,900 11,650 10,150
19/12/2025 10,900 -0.05 (-0.46%) 3,383,100 37,011.86 0 0 10,950 11,700 10,200
18/12/2025 10,950 -0.05 (-0.45%) 1,713,700 18,705.5 0 0 11,000 11,750 10,250
17/12/2025 11,000 -0.05 (-0.45%) 3,175,600 34,765.2 0 0 11,050 11,800 10,300
16/12/2025 11,050 0.3 (2.79%) 3,203,200 34,752.51 0 0 10,750 11,500 10,000
15/12/2025 10,750 -0.05 (-0.46%) 2,816,200 30,249 0 0 10,800 11,550 10,050
12/12/2025 10,800 -0.45 (-4%) 6,570,700 72,446.43 0 0 11,250 12,000 10,500
11/12/2025 11,250 -0.45 (-3.85%) 6,929,000 79,379.77 0 0 11,700 12,500 10,900
10/12/2025 11,700 -0.5 (-4.1%) 12,069,100 142,943.64 0 0 12,200 13,050 11,350
09/12/2025 12,200 0.35 (2.95%) 2,043,000 24,152.92 2,016,300 22,471.66 11,850 12,650 11,050
08/12/2025 11,850 -0.1 (-0.84%) 1,125,400 13,418.21 0 0 11,950 12,750 11,150
05/12/2025 11,950 -0.05 (-0.42%) 2,194,400 26,617.14 0 0 12,000 12,800 11,200
04/12/2025 12,000 -0.05 (-0.41%) 1,692,400 20,393.22 0 0 12,050 12,850 11,250
03/12/2025 12,050 0.2 (1.69%) 1,814,600 21,699.27 0 0 11,850 12,650 11,050
02/12/2025 11,850 0.05 (0.42%) 1,442,900 17,005.37 0 0 11,800 12,600 11,000
01/12/2025 11,800 -0.1 (-0.84%) 1,207,800 14,331.09 0 0 11,900 12,700 11,100
28/11/2025 11,900 -0.05 (-0.42%) 1,584,500 18,861.84 0 0 11,950 12,750 11,150
27/11/2025 11,950 -0.05 (-0.42%) 1,195,200 14,352.45 0 0 12,000 12,800 11,200
26/11/2025 12,000 0.2 (1.69%) 1,954,100 23,273.43 0 0 11,800 12,600 11,000
25/11/2025 11,800 -0.3 (-2.48%) 3,709,800 44,440.39 900,000 10,890 12,100 12,900 11,300
24/11/2025 12,100 -0.1 (-0.82%) 1,844,400 22,418.23 0 0 12,200 13,050 11,350
21/11/2025 12,200 0 (0%) 1,826,700 22,375.33 0 0 12,200 13,050 11,350
20/11/2025 12,200 -0.1 (-0.81%) 1,261,100 15,457.54 0 0 12,300 13,150 11,450
19/11/2025 12,300 -0.05 (-0.4%) 2,668,100 32,831.98 0 0 12,350 13,200 11,500
18/11/2025 12,350 -0.15 (-1.2%) 1,839,900 22,872.08 0 0 12,500 13,350 11,650
17/11/2025 12,500 0.05 (0.4%) 2,192,300 27,397.46 0 0 12,450 13,300 11,600
14/11/2025 12,450 0.05 (0.4%) 2,383,900 29,692.03 0 0 12,400 13,250 11,550
13/11/2025 12,400 0.05 (0.4%) 2,426,900 30,067.93 0 0 12,350 13,200 11,500
12/11/2025 12,350 0.4 (3.35%) 2,683,500 32,914.1 0 0 11,950 12,750 11,150
11/11/2025 11,950 0.1 (0.84%) 1,556,100 18,501.95 0 0 11,850 12,650 11,050
10/11/2025 11,850 -0.15 (-1.25%) 2,035,100 24,371.95 0 0 12,000 12,800 11,200
07/11/2025 12,000 -0.2 (-1.64%) 2,538,800 30,894.14 0 0 12,200 13,050 11,350
06/11/2025 12,200 0.05 (0.41%) 3,193,800 39,299.7 0 0 12,150 13,000 11,300
05/11/2025 12,150 -0.2 (-1.62%) 1,349,200 16,494.05 0 0 12,350 13,200 11,500
04/11/2025 12,350 0.5 (4.22%) 3,471,500 41,779.98 0 0 11,850 12,650 11,050
03/11/2025 11,850 -0.35 (-2.87%) 2,578,200 30,981.36 0 0 12,200 13,050 11,350
31/10/2025 12,200 -0.15 (-1.21%) 2,074,100 25,530.09 0 0 12,350 13,200 11,500
30/10/2025 12,350 0.15 (1.23%) 3,048,300 37,542.63 0 0 12,200 13,050 11,350
29/10/2025 12,200 0.1 (0.83%) 2,192,500 26,705.34 0 0 12,100 12,900 11,300
28/10/2025 12,100 0.25 (2.11%) 3,342,500 39,433.94 0 0 11,850 12,650 11,050
27/10/2025 11,850 -0.25 (-2.07%) 2,918,400 35,241.09 0 0 12,100 12,900 11,300
24/10/2025 12,100 -0.15 (-1.22%) 2,485,900 30,164.01 0 0 12,250 13,100 11,400
23/10/2025 12,250 -0.05 (-0.41%) 5,254,800 64,599.98 0 0 12,300 13,150 11,450
22/10/2025 12,300 0 (0%) 5,316,600 64,216.47 0 0 12,300 13,150 11,450
21/10/2025 12,300 -0.1 (-0.81%) 6,364,500 78,111.37 0 0 12,400 13,250 11,550
20/10/2025 12,400 -0.9 (-6.77%) 10,598,100 136,319.75 0 0 13,300 14,200 12,400
17/10/2025 13,300 -0.45 (-3.27%) 6,138,700 83,445.18 0 0 13,750 14,700 12,800
16/10/2025 13,750 0.1 (0.73%) 8,915,000 122,530.94 0 0 13,650 14,600 12,700
15/10/2025 13,650 0.3 (2.25%) 5,893,600 79,102.42 0 0 13,350 14,250 12,450
14/10/2025 13,350 -0.4 (-2.91%) 6,339,800 85,908.23 0 0 13,750 14,700 12,800
13/10/2025 13,750 0.6 (4.56%) 9,849,100 135,921.91 70,000 857.5 13,150 14,050 12,250
10/10/2025 13,150 0.4 (3.14%) 4,386,500 57,349.89 0 0 12,750 13,600 11,900
09/10/2025 12,750 -0.05 (-0.39%) 4,345,800 55,369.17 70,000 955.5 12,800 13,650 11,950
08/10/2025 12,800 -0.1 (-0.78%) 4,499,900 57,972.06 0 0 12,900 13,800 12,000
07/10/2025 12,900 -0.3 (-2.27%) 3,667,900 47,643.95 50,000 615 13,200 14,100 12,300
06/10/2025 13,200 0.55 (4.35%) 5,228,200 67,919.18 0 0 12,650 13,500 11,800
03/10/2025 12,650 -0.45 (-3.44%) 7,696,500 99,988.94 50,000 700 13,100 14,000 12,200
02/10/2025 13,100 -0.5 (-3.68%) 6,460,000 85,922.47 0 0 13,600 14,550 12,650
01/10/2025 13,600 0.1 (0.74%) 2,688,500 36,606.82 0 0 13,500 14,400 12,600
30/09/2025 13,500 -0.35 (-2.53%) 6,642,900 89,620.02 50,000 645 13,850 14,800 12,900
29/09/2025 13,850 -0.35 (-2.46%) 3,989,100 55,898.29 0 0 14,200 15,150 13,250
26/09/2025 14,200 0.15 (1.07%) 14,407,900 206,708.44 250,000 3,510 14,050 15,000 13,100

Dữ liệu lịch sử - BSC

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