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
03/06/2026 14,200 0.05 (0.35%) 174,700 2,477.65 0 0 14,150 15,100 13,200
02/06/2026 14,150 -0.05 (-0.35%) 162,100 2,298.65 0 0 14,200 15,150 13,250
01/06/2026 14,200 0 (0%) 230,200 3,280.55 0 0 14,200 15,150 13,250
29/05/2026 14,200 -0.2 (-1.39%) 213,500 3,052.21 0 0 14,400 15,400 13,400
28/05/2026 14,400 0.1 (0.7%) 506,800 7,361.4 0 0 14,300 15,300 13,300
27/05/2026 14,300 0.05 (0.35%) 481,200 6,870.38 0 0 14,250 15,200 13,300
26/05/2026 14,250 0.3 (2.15%) 292,000 4,156.5 0 0 13,950 14,900 13,000
25/05/2026 13,950 -0.1 (-0.71%) 177,600 2,487.76 0 0 14,050 15,000 13,100
22/05/2026 14,050 0 (0%) 104,600 1,466.39 0 0 14,050 15,000 13,100
21/05/2026 14,050 0.05 (0.36%) 201,900 2,842.53 0 0 14,000 14,950 13,050
20/05/2026 14,000 -0.15 (-1.06%) 189,200 2,644.4 0 0 14,150 15,100 13,200
19/05/2026 14,150 -0.05 (-0.35%) 213,000 3,005.88 0 0 14,200 15,150 13,250
18/05/2026 14,200 0.05 (0.35%) 428,100 6,050.06 0 0 14,150 15,100 13,200
15/05/2026 14,150 -0.1 (-0.7%) 188,600 2,682.84 0 0 14,250 15,200 13,300
14/05/2026 14,250 0.15 (1.06%) 60,500 860.02 0 0 14,100 15,050 13,150
13/05/2026 14,100 -0.1 (-0.7%) 145,800 2,061.21 0 0 14,200 15,150 13,250
12/05/2026 14,200 0.2 (1.43%) 246,900 3,491.66 0 0 14,000 14,950 13,050
11/05/2026 14,000 -0.5 (-3.45%) 742,900 10,495.88 0 0 14,500 15,500 13,500
08/05/2026 14,500 -0.1 (-0.68%) 322,100 4,649.05 0 0 14,600 15,600 13,600
07/05/2026 14,600 -0.2 (-1.35%) 825,200 12,164.91 0 0 14,800 15,800 13,800
06/05/2026 14,800 -0.05 (-0.34%) 207,400 3,066.21 0 0 14,850 15,850 13,850
05/05/2026 14,850 0.05 (0.34%) 593,500 8,751.02 0 0 14,800 15,800 13,800
04/05/2026 14,800 0.15 (1.02%) 542,200 7,925.16 0 0 14,650 15,650 13,650
29/04/2026 14,650 0.25 (1.74%) 175,800 2,545.98 0 0 14,400 15,400 13,400
28/04/2026 14,400 -0.05 (-0.35%) 283,300 4,127.55 0 0 14,450 15,450 13,450
24/04/2026 14,450 -0.05 (-0.34%) 419,900 5,989.38 0 0 14,500 15,500 13,500
23/04/2026 14,500 0.4 (2.84%) 988,500 14,198.45 20,000 263 14,100 15,050 13,150
22/04/2026 14,100 0.1 (0.71%) 255,200 3,587.65 0 0 14,000 14,950 13,050
21/04/2026 14,000 -0.1 (-0.71%) 316,700 4,461.58 55,000 747.25 14,100 15,050 13,150
20/04/2026 14,100 0 (0%) 292,200 4,112.4 0 0 14,100 15,050 13,150
17/04/2026 14,100 0 (0%) 229,200 3,237.57 35,000 493.5 14,100 15,050 13,150
16/04/2026 14,100 0.05 (0.36%) 198,400 2,802.76 0 0 14,050 15,000 13,100
15/04/2026 14,050 -0.1 (-0.71%) 174,800 2,471.98 0 0 14,150 15,100 13,200
14/04/2026 14,150 0.15 (1.07%) 259,700 3,740.81 0 0 14,000 14,950 13,050
13/04/2026 14,000 -0.15 (-1.06%) 185,000 2,602.22 0 0 14,150 15,100 13,200
10/04/2026 14,150 0.15 (1.07%) 505,000 7,101.38 0 0 14,000 14,950 13,050
09/04/2026 14,000 -0.2 (-1.41%) 426,900 6,018.11 0 0 14,200 15,150 13,250
08/04/2026 14,200 0.3 (2.16%) 662,400 9,362.09 0 0 13,900 14,850 12,950
07/04/2026 13,900 -0.1 (-0.71%) 249,200 3,474.11 0 0 14,000 14,950 13,050
06/04/2026 14,000 -0.5 (-3.45%) 246,400 3,515.79 0 0 14,500 15,500 13,500
03/04/2026 14,500 0.5 (3.57%) 829,500 12,177.11 0 0 14,000 14,950 13,050
02/04/2026 14,000 0.9 (6.87%) 498,500 6,765.22 0 0 13,100 14,000 12,200
01/04/2026 13,100 0.05 (0.38%) 110,800 1,458.14 0 0 13,050 13,950 12,150
31/03/2026 13,050 0.1 (0.77%) 139,300 1,820.16 0 0 12,950 13,850 12,050
30/03/2026 12,950 -0.2 (-1.52%) 85,700 1,105.74 0 0 13,150 14,050 12,250
27/03/2026 13,150 0.2 (1.54%) 151,100 1,952.9 0 0 12,950 13,850 12,050
26/03/2026 12,950 0 (0%) 51,300 659.31 1,729,364 20,925.3 12,950 13,850 12,050
25/03/2026 12,950 0.2 (1.57%) 88,400 1,137.3 0 0 12,750 13,600 11,900
24/03/2026 12,750 0.25 (2%) 257,000 3,236.03 0 0 12,500 13,350 11,650
23/03/2026 12,500 -0.4 (-3.1%) 168,100 2,114.74 0 0 12,900 13,800 12,000
20/03/2026 12,900 0.1 (0.78%) 316,700 4,152.49 0 0 12,800 13,650 11,950
19/03/2026 12,800 -0.85 (-6.23%) 168,600 2,231.02 0 0 13,650 14,600 12,700
18/03/2026 13,650 -0.2 (-1.44%) 133,200 1,829.49 0 0 13,850 14,800 12,900
17/03/2026 13,850 -0.3 (-2.12%) 115,400 1,625.95 0 0 14,150 15,100 13,200
16/03/2026 14,150 0.4 (2.91%) 604,600 8,388.77 0 0 13,750 14,700 12,800
13/03/2026 13,750 -0.05 (-0.36%) 252,200 3,482.59 0 0 13,800 14,750 12,850
12/03/2026 13,800 0.4 (2.99%) 298,600 4,049.4 0 0 13,400 14,300 12,500
11/03/2026 13,400 0.3 (2.29%) 373,000 4,899.04 0 0 13,100 14,000 12,200
10/03/2026 13,100 0.15 (1.16%) 302,100 3,972.69 0 0 12,950 13,850 12,050
09/03/2026 12,950 -0.95 (-6.83%) 281,600 3,664.72 0 0 13,900 14,850 12,950
06/03/2026 13,900 -0.3 (-2.11%) 217,400 3,050.07 0 0 14,200 15,150 13,250
05/03/2026 14,200 0.1 (0.71%) 117,700 1,683.64 0 0 14,100 15,050 13,150
04/03/2026 14,100 -0.4 (-2.76%) 557,500 7,887.56 0 0 14,500 15,500 13,500
03/03/2026 14,500 -0.2 (-1.36%) 321,300 4,708.44 0 0 14,700 15,700 13,700
02/03/2026 14,700 -0.55 (-3.61%) 438,300 6,488.74 0 0 15,250 16,300 14,200
27/02/2026 15,250 0.15 (0.99%) 503,000 7,632.77 0 0 15,100 16,150 14,050
26/02/2026 15,100 0.5 (3.42%) 736,300 11,043.57 25,000 345 14,600 15,600 13,600
25/02/2026 14,600 0.15 (1.04%) 635,900 9,290.18 0 0 14,450 15,450 13,450
24/02/2026 14,450 -0.2 (-1.37%) 627,400 9,104.38 0 0 14,650 15,650 13,650
23/02/2026 14,650 0.05 (0.34%) 179,400 2,637.28 55,000 829 14,600 15,600 13,600
13/02/2026 14,600 0.05 (0.34%) 146,700 2,141.4 0 0 14,550 15,550 13,550
12/02/2026 14,550 0 (0%) 286,100 4,161.21 30,000 465 14,550 15,550 13,550
11/02/2026 14,550 0.05 (0.34%) 352,300 5,152.22 0 0 14,500 15,500 13,500
10/02/2026 14,500 -0.2 (-1.36%) 163,000 2,395.75 0 0 14,700 15,700 13,700
09/02/2026 14,700 0.1 (0.68%) 165,600 2,437.6 55,000 847 14,600 15,600 13,600
06/02/2026 14,600 -0.35 (-2.34%) 433,600 6,406.97 0 0 14,950 15,950 13,950
05/02/2026 14,950 -0.1 (-0.66%) 386,900 5,777.91 55,000 885.5 15,050 16,100 14,000
04/02/2026 15,050 -0.35 (-2.27%) 779,000 11,727.77 50,000 720 15,400 16,450 14,350
03/02/2026 15,400 0.15 (0.98%) 245,400 3,770.36 0 0 15,250 16,300 14,200
02/02/2026 15,250 0.05 (0.33%) 239,200 3,656.52 50,000 794.5 15,200 16,250 14,150
30/01/2026 15,200 0.05 (0.33%) 345,800 5,248.42 0 0 15,150 16,200 14,100
29/01/2026 15,150 0 (0%) 202,700 3,087.22 50,000 743 15,150 16,200 14,100
28/01/2026 15,150 -0.05 (-0.33%) 345,500 5,253.5 0 0 15,200 16,250 14,150
27/01/2026 15,200 0 (0%) 510,900 7,793.47 29,000 464 15,200 16,250 14,150
26/01/2026 15,200 -0.7 (-4.4%) 767,900 11,969.4 0 0 15,900 17,000 14,800
23/01/2026 15,900 -0.1 (-0.63%) 541,800 8,694.3 134,000 2,285.6 16,000 17,100 14,900
22/01/2026 16,000 -0.2 (-1.23%) 1,118,800 18,018.59 0 0 16,200 17,300 15,100
21/01/2026 16,200 -0.3 (-1.82%) 891,000 14,411.61 0 0 16,500 17,650 15,350
20/01/2026 16,500 -0.65 (-3.79%) 1,849,400 30,718.35 0 0 17,150 18,350 15,950
19/01/2026 17,150 -1 (-5.51%) 1,617,100 28,640.47 29,000 490.1 18,150 19,400 16,900
16/01/2026 18,150 1 (5.83%) 2,320,600 41,679.64 0 0 17,150 18,350 15,950
15/01/2026 17,150 0.95 (5.86%) 2,170,300 37,235.25 0 0 16,200 19,400 13,000
14/01/2026 16,800 0 (0%) 0 0 0 0 16,800 0 0
13/01/2026 16,800 0 (0%) 0 0 0 0 16,800 0 0
12/01/2026 16,800 0 (0%) 0 0 0 0 16,800 0 0
09/01/2026 16,800 0 (0%) 0 0 0 0 16,800 0 0
08/01/2026 16,800 0 (0%) 0 0 0 0 16,800 0 0
07/01/2026 16,800 0 (0%) 0 0 0 0 16,800 0 0
06/01/2026 16,800 -0.2 (-1.18%) 714,483 11,955.28 0 0 17,000 19,500 14,500
05/01/2026 16,900 0.2 (1.2%) 1,162,435 19,750.61 0 0 16,700 19,200 14,200
31/12/2025 16,800 0.3 (1.82%) 603,535 10,064.37 0 0 16,500 18,900 14,100
30/12/2025 16,600 0.2 (1.22%) 249,106 4,104.74 0 0 16,400 18,800 14,000
29/12/2025 16,500 0.3 (1.85%) 262,625 4,307.64 0 0 16,200 18,600 13,800
26/12/2025 16,500 0.1 (0.61%) 429,646 6,949.36 0 0 16,400 18,800 14,000
25/12/2025 16,100 -0.4 (-2.42%) 410,469 6,742.01 0 0 16,500 18,900 14,100
24/12/2025 16,600 -0.3 (-1.78%) 550,635 9,074.61 0 0 16,900 19,400 14,400
23/12/2025 16,700 -0.5 (-2.91%) 722,250 12,188.46 105,000 1,879.5 17,200 19,700 14,700
22/12/2025 17,200 0.2 (1.18%) 703,782 12,135.5 0 0 17,000 19,500 14,500
19/12/2025 17,000 0.3 (1.8%) 1,272,402 21,641.07 0 0 16,700 19,200 14,200
18/12/2025 16,600 0.3 (1.84%) 961,842 16,042.32 0 0 16,300 18,700 13,900
17/12/2025 16,300 0.4 (2.52%) 188,861 3,074.63 0 0 15,900 18,200 13,600
16/12/2025 16,300 0.5 (3.16%) 338,863 5,400.37 0 0 15,800 18,100 13,500
15/12/2025 15,800 -0.4 (-2.47%) 261,984 4,147.11 25,000 465 16,200 18,600 13,800
12/12/2025 16,100 -0.6 (-3.59%) 509,230 8,234.85 0 0 16,700 19,200 14,200
11/12/2025 16,600 -0.1 (-0.6%) 409,546 6,822.72 130,000 2,216 16,700 19,200 14,200
10/12/2025 16,800 0.5 (3.07%) 570,059 9,540.54 0 0 16,300 18,700 13,900
09/12/2025 16,400 0 (0%) 457,370 7,460.94 154,000 2,376.3 16,400 18,800 14,000
08/12/2025 16,400 0.1 (0.61%) 566,741 9,300.71 25,000 385 16,300 18,700 13,900
05/12/2025 16,300 -0.2 (-1.21%) 311,243 5,083.02 154,000 2,421 16,500 18,900 14,100
04/12/2025 16,500 0.2 (1.23%) 604,088 9,957.45 25,000 382.5 16,300 18,700 13,900
03/12/2025 16,300 0.2 (1.24%) 544,743 8,897.16 154,000 2,602.6 16,100 18,500 13,700

Dữ liệu lịch sử - BSC

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