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
06/04/2026 16,400 -0.4 (-2.38%) 464,021 7,688.09 0 0 16,800 18,400 15,200
03/04/2026 16,800 -0.2 (-1.18%) 403,792 6,795.05 0 0 17,000 18,700 15,300
02/04/2026 17,000 0.1 (0.59%) 509,041 8,596.93 0 0 16,900 18,500 15,300
01/04/2026 16,900 0 (0%) 520,798 8,853.82 0 0 16,900 18,500 15,300
31/03/2026 16,900 -0.4 (-2.31%) 981,012 16,701.22 0 0 17,300 19,000 15,600
30/03/2026 17,300 -0.2 (-1.14%) 735,155 12,822.9 0 0 17,500 19,200 15,800
27/03/2026 17,500 -0.3 (-1.69%) 685,073 12,134.18 0 0 17,800 19,500 16,100
26/03/2026 17,800 0.8 (4.71%) 1,254,259 21,809.98 0 0 17,000 18,700 15,300
25/03/2026 17,000 0.4 (2.41%) 605,395 10,213.44 0 0 16,600 18,200 15,000
24/03/2026 16,600 0.3 (1.84%) 674,093 11,232.47 0 0 16,300 17,900 14,700
23/03/2026 16,300 -1.2 (-6.86%) 1,483,859 25,054.36 0 0 17,500 19,200 15,800
20/03/2026 17,500 -0.5 (-2.78%) 1,259,463 22,377.11 0 0 18,000 19,800 16,200
19/03/2026 18,000 -0.7 (-3.74%) 1,297,573 23,732.86 0 0 18,700 20,500 16,900
18/03/2026 18,700 1.2 (6.86%) 1,450,950 26,399.77 0 0 17,500 19,200 15,800
17/03/2026 17,500 -0.9 (-4.89%) 2,813,184 50,508.33 0 0 18,400 20,200 16,600
16/03/2026 18,400 -1.8 (-8.91%) 3,407,867 63,279.84 0 0 20,200 22,200 18,200
13/03/2026 20,200 -0.1 (-0.49%) 4,675,586 97,190.99 0 0 20,300 22,300 18,300
12/03/2026 20,300 1.5 (7.98%) 4,460,110 88,177.37 15,000 282 18,800 20,600 17,000
11/03/2026 18,800 0 (0%) 1,180,244 21,762.93 0 0 18,800 20,600 17,000
10/03/2026 18,800 1.5 (8.67%) 1,784,988 33,045.18 0 0 17,300 19,000 15,600
09/03/2026 17,300 -1.9 (-9.9%) 3,623,901 68,026.86 0 0 19,200 21,100 17,300
06/03/2026 19,200 0.3 (1.59%) 1,727,500 33,340.09 0 0 18,900 20,700 17,100
05/03/2026 18,900 -0.8 (-4.06%) 1,108,792 21,352.26 0 0 19,700 21,600 17,800
04/03/2026 19,700 -0.5 (-2.48%) 3,307,872 64,570.92 0 0 20,200 22,200 18,200
03/03/2026 20,200 0.7 (3.59%) 2,917,573 58,623.71 0 0 19,500 21,400 17,600
02/03/2026 19,500 1.7 (9.55%) 3,629,468 70,114.65 0 0 17,800 19,500 16,100
27/02/2026 17,800 0.6 (3.49%) 1,775,509 31,403.8 0 0 17,200 18,900 15,500
26/02/2026 17,200 -0.6 (-3.37%) 829,945 14,419.95 0 0 17,800 19,500 16,100
25/02/2026 17,800 0 (0%) 455,765 8,079.1 0 0 17,800 19,500 16,100
24/02/2026 17,800 0.7 (4.09%) 1,356,811 23,913.47 0 0 17,100 18,800 15,400
23/02/2026 17,100 0.4 (2.4%) 428,179 7,294.64 0 0 16,700 18,300 15,100
13/02/2026 16,700 0 (0%) 300,652 5,020.54 0 0 16,700 18,300 15,100
12/02/2026 16,700 0.2 (1.21%) 196,363 3,246.43 0 0 16,500 18,100 14,900
11/02/2026 16,500 0 (0%) 251,920 4,178.63 0 0 16,500 18,100 14,900
10/02/2026 16,500 -0.3 (-1.79%) 347,354 5,777.82 0 0 16,800 18,400 15,200
09/02/2026 16,800 -0.1 (-0.59%) 235,422 3,963.66 0 0 16,900 18,500 15,300
06/02/2026 16,900 -0.6 (-3.43%) 425,968 7,228.6 0 0 17,500 19,200 15,800
05/02/2026 17,500 0.6 (3.55%) 1,266,434 22,091.52 0 0 16,900 18,500 15,300
04/02/2026 16,900 0.2 (1.2%) 362,188 6,110.12 0 0 16,700 18,300 15,100
03/02/2026 16,700 0.2 (1.21%) 369,600 6,187.71 0 0 16,500 18,100 14,900
02/02/2026 16,500 0.2 (1.23%) 322,659 5,320.66 0 0 16,300 17,900 14,700
30/01/2026 16,300 -0.3 (-1.81%) 496,199 8,247.79 0 0 16,600 18,200 15,000
29/01/2026 16,600 0.4 (2.47%) 184,212 3,015.83 0 0 16,200 17,800 14,600
28/01/2026 16,200 -0.1 (-0.61%) 285,012 4,609.28 0 0 16,300 17,900 14,700
27/01/2026 16,300 0.1 (0.62%) 219,970 3,594.36 0 0 16,200 17,800 14,600
26/01/2026 16,200 -1.1 (-6.36%) 1,139,630 18,805.46 0 0 17,300 19,000 15,600
23/01/2026 17,300 -0.6 (-3.35%) 375,394 6,575.32 0 0 17,900 19,600 16,200
22/01/2026 17,900 0.6 (3.47%) 2,279,222 41,024.21 0 0 17,300 19,000 15,600
21/01/2026 17,300 0.5 (2.98%) 684,453 11,793.87 0 0 16,800 18,400 15,200
20/01/2026 16,800 -0.2 (-1.18%) 279,100 4,715.25 0 0 17,000 18,700 15,300
19/01/2026 17,000 -0.4 (-2.3%) 446,481 7,652.95 0 0 17,400 19,100 15,700
16/01/2026 17,400 -0.4 (-2.25%) 1,134,973 20,128.36 0 0 17,800 19,500 16,100
15/01/2026 17,800 0.5 (2.89%) 1,042,135 18,421.22 0 0 17,300 19,000 15,600
14/01/2026 17,300 0.7 (4.22%) 1,347,324 22,857.49 0 0 16,600 18,200 15,000
13/01/2026 16,600 0.1 (0.61%) 324,168 5,352.09 0 0 16,500 18,100 14,900
12/01/2026 16,500 0.4 (2.48%) 560,766 9,264. 0 0 16,100 17,700 14,500
09/01/2026 16,100 -0.2 (-1.23%) 175,844 2,865.33 0 0 16,300 17,900 14,700
08/01/2026 16,300 0.6 (3.82%) 530,668 8,648.57 0 0 15,700 17,200 14,200
07/01/2026 15,700 0.2 (1.29%) 290,937 4,557.74 0 0 15,500 17,000 14,000
06/01/2026 15,500 0 (0%) 94,497 1,468.24 0 0 15,500 17,000 14,000
05/01/2026 15,500 -0.2 (-1.27%) 111,102 1,740.04 0 0 15,700 17,200 14,200
31/12/2025 15,700 0 (0%) 136,556 2,137.87 0 0 15,700 17,200 14,200
30/12/2025 15,700 0 (0%) 67,341 1,056.89 0 0 15,700 17,200 14,200
29/12/2025 15,700 0.1 (0.64%) 116,866 1,835.57 0 0 15,600 17,100 14,100
26/12/2025 15,600 -0.1 (-0.64%) 164,292 2,555.84 0 0 15,700 17,200 14,200
25/12/2025 15,700 -0.1 (-0.63%) 131,014 2,059.69 0 0 15,800 17,300 14,300
24/12/2025 15,800 0 (0%) 81,312 1,283.34 0 0 15,800 17,300 14,300
23/12/2025 15,800 0 (0%) 105,181 1,657.81 0 0 15,800 17,300 14,300
22/12/2025 15,800 0.1 (0.64%) 102,741 1,624.96 0 0 15,700 17,200 14,200
19/12/2025 15,700 0 (0%) 63,193 998.73 0 0 15,700 17,200 14,200
18/12/2025 15,700 -0.2 (-1.26%) 40,634 640.9 0 0 15,900 17,400 14,400
17/12/2025 15,900 -0.1 (-0.63%) 999,654 15,797.12 0 0 16,000 17,600 14,400
16/12/2025 16,000 0.2 (1.27%) 125,039 1,983.66 0 0 15,800 17,300 14,300
15/12/2025 15,800 -0.1 (-0.63%) 137,193 2,169.31 0 0 15,900 17,400 14,400
12/12/2025 15,900 -0.4 (-2.45%) 147,376 2,369.83 0 0 16,300 17,900 14,700
11/12/2025 16,300 -0.1 (-0.61%) 82,575 1,350.73 0 0 16,400 18,000 14,800
10/12/2025 16,400 -0.1 (-0.61%) 78,305 1,283.15 0 0 16,500 18,100 14,900
09/12/2025 16,500 0 (0%) 229,145 3,755.74 0 0 16,500 18,100 14,900
08/12/2025 16,500 -0.1 (-0.6%) 124,580 2,060.3 0 0 16,600 18,200 15,000
05/12/2025 16,600 -0.1 (-0.6%) 72,210 1,202.47 0 0 16,700 18,300 15,100
04/12/2025 16,700 0.1 (0.6%) 149,076 2,485.57 0 0 16,600 18,200 15,000
03/12/2025 16,600 0 (0%) 166,900 2,764.53 0 0 16,600 18,200 15,000
02/12/2025 16,600 0.1 (0.61%) 156,347 2,581.19 0 0 16,500 18,100 14,900
01/12/2025 16,500 0 (0%) 125,889 2,089.37 0 0 16,500 18,100 14,900
28/11/2025 16,500 -0.2 (-1.2%) 161,347 2,677.1 0 0 16,700 18,300 15,100
27/11/2025 16,700 0 (0%) 121,659 2,031.72 0 0 16,700 18,300 15,100
26/11/2025 16,700 0 (0%) 127,860 2,132.48 0 0 16,700 18,300 15,100
25/11/2025 16,700 0 (0%) 276,717 4,606.55 0 0 16,700 18,300 15,100
24/11/2025 16,700 -0.1 (-0.6%) 100,743 1,685.56 0 0 16,800 18,400 15,200
21/11/2025 16,800 0 (0%) 123,499 2,062.78 0 0 16,800 18,400 15,200
20/11/2025 16,800 -0.1 (-0.59%) 158,296 2,661.1 0 0 16,900 18,500 15,300
19/11/2025 16,900 -0.2 (-1.17%) 403,658 6,911.56 0 0 17,100 18,800 15,400
18/11/2025 17,100 0.2 (1.18%) 287,854 4,888.8 0 0 16,900 18,500 15,300
17/11/2025 16,900 0.1 (0.6%) 151,035 2,555.76 0 0 16,800 18,400 15,200
14/11/2025 16,800 -0.2 (-1.18%) 160,159 2,705.01 0 0 17,000 18,700 15,300
13/11/2025 17,000 0.3 (1.8%) 445,329 7,646.94 0 0 16,700 18,300 15,100
12/11/2025 16,700 0.1 (0.6%) 240,013 3,992.15 0 0 16,600 18,200 15,000
11/11/2025 16,600 0 (0%) 138,129 2,300.28 0 0 16,600 18,200 15,000
10/11/2025 16,600 -0.2 (-1.19%) 196,477 3,269.44 0 0 16,800 18,400 15,200
07/11/2025 16,800 -0.3 (-1.75%) 319,796 5,396.78 0 0 17,100 18,800 15,400
06/11/2025 17,100 -0.3 (-1.72%) 201,453 3,482.65 0 0 17,400 19,100 15,700
05/11/2025 17,400 0.6 (3.57%) 699,579 12,064.39 410,000 7,544 16,800 18,400 15,200
04/11/2025 16,800 -0.1 (-0.59%) 307,253 5,100.68 0 0 16,900 18,500 15,300
03/11/2025 16,900 -0.3 (-1.74%) 224,314 3,836.58 180,000 3,402 17,200 18,900 15,500
31/10/2025 17,200 0.4 (2.38%) 448,314 7,732.3 0 0 16,800 18,400 15,200
30/10/2025 16,800 -0.1 (-0.59%) 223,360 3,776.66 0 0 16,900 18,500 15,300
29/10/2025 16,900 0 (0%) 365,866 6,203.52 90,000 1,665 16,900 18,500 15,300
28/10/2025 16,900 0.2 (1.2%) 150,700 2,504.72 0 0 16,700 18,300 15,100
27/10/2025 16,700 -0.2 (-1.18%) 183,248 3,061.89 0 0 16,900 18,500 15,300
24/10/2025 16,900 -0.1 (-0.59%) 173,930 2,911.18 0 0 17,000 18,700 15,300
23/10/2025 17,000 -0.2 (-1.16%) 171,750 2,951.92 0 0 17,200 18,900 15,500
22/10/2025 17,200 0.7 (4.24%) 347,443 5,857.08 0 0 16,500 18,100 14,900
21/10/2025 16,500 -0.3 (-1.79%) 515,875 8,464.43 0 0 16,800 18,400 15,200
20/10/2025 16,800 -0.6 (-3.45%) 283,703 4,853.59 0 0 17,400 19,100 15,700
17/10/2025 17,400 -0.1 (-0.57%) 340,732 5,917.08 0 0 17,500 19,200 15,800
16/10/2025 17,500 -0.1 (-0.57%) 205,603 3,593.87 0 0 17,600 19,300 15,900
15/10/2025 17,600 -0.1 (-0.56%) 251,417 4,421.21 0 0 17,700 19,400 16,000
14/10/2025 17,700 -0.2 (-1.12%) 366,272 6,506.76 0 0 17,900 19,600 16,200
13/10/2025 17,900 -0.1 (-0.56%) 241,056 4,295.13 0 0 18,000 19,800 16,200
10/10/2025 18,000 -0.1 (-0.55%) 216,704 3,891.36 0 0 18,100 19,900 16,300
09/10/2025 18,100 0 (0%) 164,324 2,953.65 0 0 18,100 19,900 16,300
08/10/2025 18,100 0.2 (1.12%) 159,429 2,872.8 0 0 17,900 19,600 16,200
07/10/2025 17,900 0 (0%) 95,194 1,707.27 0 0 17,900 19,600 16,200
06/10/2025 17,900 0.2 (1.13%) 164,081 2,945.28 0 0 17,700 19,400 16,000

Dữ liệu lịch sử - BSC

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