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
10/04/2026 13,550 0.1 (0.74%) 2,015,200 27,333.17 0 0 13,450 14,350 12,550
09/04/2026 13,450 0 (0%) 1,768,000 23,632.72 0 0 13,450 14,350 12,550
08/04/2026 13,450 0.4 (3.07%) 2,134,400 28,552.8 600,000 8,340 13,050 13,950 12,150
07/04/2026 13,050 0.05 (0.38%) 1,141,500 14,816.57 0 0 13,000 13,900 12,100
06/04/2026 13,000 0.05 (0.39%) 1,143,700 14,867.03 0 0 12,950 13,850 12,050
03/04/2026 12,950 0 (0%) 1,150,600 14,909.89 0 0 12,950 13,850 12,050
02/04/2026 12,950 -0.1 (-0.77%) 1,055,200 13,707.28 0 0 13,050 13,950 12,150
01/04/2026 13,050 0 (0%) 1,258,200 16,462.71 1,000,000 12,150 13,050 13,950 12,150
31/03/2026 13,050 0 (0%) 1,307,900 17,002.59 0 0 13,050 13,950 12,150
30/03/2026 13,050 -0.15 (-1.14%) 1,866,700 24,226.55 0 0 13,200 14,100 12,300
27/03/2026 13,200 0.35 (2.72%) 1,659,900 21,562.72 0 0 12,850 13,700 12,000
26/03/2026 12,850 0.15 (1.18%) 1,056,200 13,524.12 0 0 12,700 13,550 11,850
25/03/2026 12,700 0.2 (1.6%) 1,045,500 13,210.67 2,000,000 23,300 12,500 13,350 11,650
24/03/2026 12,500 0 (0%) 1,712,000 21,513.02 0 0 12,500 13,350 11,650
23/03/2026 12,500 0.4 (3.31%) 2,307,600 28,682.92 0 0 12,100 12,900 11,300
20/03/2026 12,100 -0.55 (-4.35%) 4,208,400 51,416.04 0 0 12,650 13,500 11,800
19/03/2026 12,650 -0.1 (-0.78%) 2,393,500 30,506.34 0 0 12,750 13,600 11,900
18/03/2026 12,750 -0.3 (-2.3%) 2,141,500 27,666.14 0 0 13,050 13,950 12,150
17/03/2026 13,050 0.15 (1.16%) 1,225,000 16,042.45 0 0 12,900 13,800 12,000
16/03/2026 12,900 0.1 (0.78%) 1,175,000 15,047.46 2,590,000 33,365 12,800 13,650 11,950
13/03/2026 12,800 -0.25 (-1.92%) 1,275,000 16,390.97 0 0 13,050 13,950 12,150
12/03/2026 13,050 -0.1 (-0.76%) 1,336,800 17,418.49 0 0 13,150 14,050 12,250
11/03/2026 13,150 0.25 (1.94%) 1,152,400 14,978.75 0 0 12,900 13,800 12,000
10/03/2026 12,900 0.2 (1.57%) 1,773,400 22,688.91 0 0 12,700 13,550 11,850
09/03/2026 12,700 -0.95 (-6.96%) 2,890,200 37,151.24 724,125 10,499.81 13,650 14,600 12,700
06/03/2026 13,650 0 (0%) 1,362,900 18,664.98 0 0 13,650 14,600 12,700
05/03/2026 13,650 0 (0%) 1,296,900 17,904.37 0 0 13,650 14,600 12,700
04/03/2026 13,650 -0.2 (-1.44%) 1,524,800 20,905.22 0 0 13,850 14,800 12,900
03/03/2026 13,850 -0.15 (-1.07%) 1,374,900 19,152.76 0 0 14,000 14,950 13,050
02/03/2026 14,000 0 (0%) 1,508,900 20,971.24 4,079,000 56,512.9 14,000 14,950 13,050
27/02/2026 14,000 -0.15 (-1.06%) 1,419,600 19,997.23 0 0 14,150 15,100 13,200
26/02/2026 14,150 0 (0%) 1,114,200 15,750.89 0 0 14,150 15,100 13,200
25/02/2026 14,150 0.05 (0.35%) 1,511,100 21,343.87 0 0 14,100 15,050 13,150
24/02/2026 14,100 0 (0%) 1,229,100 17,306.26 0 0 14,100 15,050 13,150
23/02/2026 14,100 0.05 (0.36%) 1,956,000 27,398.66 3,583,000 49,188.4 14,050 15,000 13,100
13/02/2026 14,050 0 (0%) 1,471,200 20,574.41 0 0 14,050 15,000 13,100
12/02/2026 14,050 -0.1 (-0.71%) 968,500 13,688.37 0 0 14,150 15,100 13,200
11/02/2026 14,150 0.1 (0.71%) 1,391,200 19,507.92 0 0 14,050 15,000 13,100
10/02/2026 14,050 0 (0%) 1,142,300 15,989.35 1,000,000 14,230 14,050 15,000 13,100
09/02/2026 14,050 0.05 (0.36%) 1,451,800 20,281.54 0 0 14,000 14,950 13,050
06/02/2026 14,000 -0.1 (-0.71%) 1,248,900 17,459.14 0 0 14,100 15,050 13,150
05/02/2026 14,100 0 (0%) 1,489,800 20,951.54 143,000 2,030.6 14,100 15,050 13,150
04/02/2026 14,100 -0.05 (-0.35%) 1,198,900 16,903.68 0 0 14,150 15,100 13,200
03/02/2026 14,150 0 (0%) 1,315,700 18,592.63 0 0 14,150 15,100 13,200
02/02/2026 14,150 0 (0%) 1,367,600 19,329.63 0 0 14,150 15,100 13,200
30/01/2026 14,150 0.05 (0.35%) 1,230,700 17,429.28 0 0 14,100 15,050 13,150
29/01/2026 14,100 -0.15 (-1.05%) 1,432,800 20,345.67 0 0 14,250 15,200 13,300
28/01/2026 14,250 -0.1 (-0.7%) 1,504,000 21,516.96 0 0 14,350 15,350 13,350
27/01/2026 14,350 0 (0%) 1,142,400 16,360.48 1,000,000 14,100 14,350 15,350 13,350
26/01/2026 14,350 -0.2 (-1.37%) 1,423,200 20,618.65 0 0 14,550 15,550 13,550
23/01/2026 14,550 -0.15 (-1.02%) 1,133,600 16,588.39 0 0 14,700 15,700 13,700
22/01/2026 14,700 0.05 (0.34%) 1,196,400 17,577.92 0 0 14,650 15,650 13,650
21/01/2026 14,650 -0.05 (-0.34%) 1,313,800 19,210.99 1,000,000 15,700 14,700 15,700 13,700
20/01/2026 14,700 -0.05 (-0.34%) 1,257,500 18,538.7 0 0 14,750 15,750 13,750
19/01/2026 14,750 -0.1 (-0.67%) 1,246,300 18,452.36 5,000,000 79,250 14,850 15,850 13,850
16/01/2026 14,850 0 (0%) 1,288,900 19,161.81 0 0 14,850 15,850 13,850
15/01/2026 14,850 -0.15 (-1%) 1,462,000 21,826.08 0 0 15,000 16,050 13,950
14/01/2026 15,000 0.1 (0.67%) 2,132,500 32,148.26 0 0 14,900 15,900 13,900
13/01/2026 14,900 -0.2 (-1.32%) 1,811,000 27,278.09 0 0 15,100 16,150 14,050
12/01/2026 15,100 0.45 (3.07%) 2,636,000 39,244.61 0 0 14,650 15,650 13,650
09/01/2026 14,650 0.05 (0.34%) 1,573,300 23,151.07 0 0 14,600 15,600 13,600
08/01/2026 14,600 0.2 (1.39%) 1,943,400 28,379.07 0 0 14,400 15,400 13,400
07/01/2026 14,400 0.2 (1.41%) 1,112,500 15,966.72 0 0 14,200 15,150 13,250
06/01/2026 14,200 0 (0%) 1,252,000 17,791.05 0 0 14,200 15,150 13,250
05/01/2026 14,200 -0.1 (-0.7%) 1,326,900 18,953.75 0 0 14,300 15,300 13,300
31/12/2025 14,300 0 (0%) 1,244,200 17,724.37 0 0 14,300 15,300 13,300
30/12/2025 14,300 0.05 (0.35%) 1,118,200 15,916.85 0 0 14,250 15,200 13,300
29/12/2025 14,250 0.05 (0.35%) 1,248,000 17,789.84 0 0 14,200 15,150 13,250
26/12/2025 14,200 -0.1 (-0.7%) 1,226,800 17,467.85 10,550,000 140,860 14,300 15,300 13,300
25/12/2025 14,300 -0.2 (-1.38%) 1,173,900 16,873.83 3,500,000 47,250 14,500 15,500 13,500
24/12/2025 14,500 0.1 (0.69%) 1,275,900 18,375.72 10,550,000 162,470 14,400 15,400 13,400
23/12/2025 14,400 0 (0%) 1,252,500 18,128.31 5,220,000 69,948 14,400 15,400 13,400
22/12/2025 14,400 -0.1 (-0.69%) 1,304,800 18,868.05 3,720,000 50,220 14,500 15,500 13,500
19/12/2025 14,500 0.2 (1.4%) 1,529,600 21,915.22 5,220,000 79,605 14,300 15,300 13,300
18/12/2025 14,300 0.15 (1.06%) 1,219,100 17,364.81 9,200,000 135,068.5 14,150 15,100 13,200
17/12/2025 14,150 -0.15 (-1.05%) 1,375,200 19,598.44 0 0 14,300 15,300 13,300
16/12/2025 14,300 0.2 (1.42%) 1,227,200 17,342.02 0 0 14,100 15,050 13,150
15/12/2025 14,100 0 (0%) 1,218,800 17,186.6 3,600,000 47,517 14,100 15,050 13,150
12/12/2025 14,100 -0.3 (-2.08%) 1,416,200 20,267.66 980,000 14,896 14,400 15,400 13,400
11/12/2025 14,400 0.1 (0.7%) 2,069,700 29,802.99 0 0 14,300 15,300 13,300
10/12/2025 14,300 0.05 (0.35%) 1,176,300 16,825.23 980,000 14,896 14,250 15,200 13,300
09/12/2025 14,250 -0.15 (-1.04%) 1,578,100 22,599.91 0 0 14,400 15,400 13,400
08/12/2025 14,400 -0.05 (-0.35%) 1,191,500 17,220.61 0 0 14,450 15,450 13,450
05/12/2025 14,450 -0.15 (-1.03%) 1,207,300 17,541.42 0 0 14,600 15,600 13,600
04/12/2025 14,600 -0.25 (-1.68%) 1,973,000 28,902.79 7,800,000 114,750 14,850 15,850 13,850
03/12/2025 14,850 0.5 (3.48%) 2,070,200 30,191.49 1,400,000 19,600 14,350 15,350 13,350
02/12/2025 14,350 0.05 (0.35%) 1,257,900 18,043.63 2,000,000 28,000 14,300 15,300 13,300
01/12/2025 14,300 0 (0%) 1,422,700 20,404.58 0 0 14,300 15,300 13,300
28/11/2025 14,300 0 (0%) 1,460,700 20,909.48 0 0 14,300 15,300 13,300
27/11/2025 14,300 0.1 (0.7%) 1,424,300 20,437.01 0 0 14,200 15,150 13,250
26/11/2025 14,200 -0.1 (-0.7%) 1,336,400 19,059.86 0 0 14,300 15,300 13,300
25/11/2025 14,300 -0.05 (-0.35%) 1,473,700 21,120.37 0 0 14,350 15,350 13,350
24/11/2025 14,350 -0.1 (-0.69%) 1,241,500 17,884.71 250,000 3,362.5 14,450 15,450 13,450
21/11/2025 14,450 -0.05 (-0.34%) 1,546,900 22,257.44 0 0 14,500 15,500 13,500
20/11/2025 14,500 -0.05 (-0.34%) 1,397,900 20,355.43 0 0 14,550 15,550 13,550
19/11/2025 14,550 0.05 (0.34%) 1,754,200 25,400.99 0 0 14,500 15,500 13,500
18/11/2025 14,500 0 (0%) 1,235,400 17,876.33 0 0 14,500 15,500 13,500
17/11/2025 14,500 0.2 (1.4%) 2,384,100 34,323.12 0 0 14,300 15,300 13,300
14/11/2025 14,300 -0.05 (-0.35%) 1,159,800 16,591.96 0 0 14,350 15,350 13,350
13/11/2025 14,350 -0.15 (-1.03%) 1,207,300 17,409.83 0 0 14,500 15,500 13,500
12/11/2025 14,500 0.05 (0.35%) 1,520,300 21,818.87 0 0 14,450 15,450 13,450
11/11/2025 14,450 0.25 (1.76%) 1,648,100 23,502.52 0 0 14,200 15,150 13,250
10/11/2025 14,200 -0.2 (-1.39%) 1,137,600 16,217.57 0 0 14,400 15,400 13,400
07/11/2025 14,400 0.1 (0.7%) 2,245,200 32,246.03 0 0 14,300 15,300 13,300
06/11/2025 14,300 -0.05 (-0.35%) 1,260,700 18,047.33 0 0 14,350 15,350 13,350
05/11/2025 14,350 0 (0%) 1,453,400 20,783.59 0 0 14,350 15,350 13,350
04/11/2025 14,350 0.15 (1.06%) 1,948,200 27,695.73 0 0 14,200 15,150 13,250
03/11/2025 14,200 -0.05 (-0.35%) 1,458,200 20,840.29 0 0 14,250 15,200 13,300
31/10/2025 14,250 0 (0%) 1,278,200 18,331.31 0 0 14,250 15,200 13,300
30/10/2025 14,250 -0.2 (-1.38%) 1,580,400 22,715.79 0 0 14,450 15,450 13,450
29/10/2025 14,450 0.2 (1.4%) 1,511,200 21,740.72 0 0 14,250 15,200 13,300
28/10/2025 14,250 0.1 (0.71%) 1,521,900 21,507.82 0 0 14,150 15,100 13,200
27/10/2025 14,150 -0.05 (-0.35%) 1,357,800 19,285.28 0 0 14,200 15,150 13,250
24/10/2025 14,200 -0.05 (-0.35%) 1,644,800 23,247. 0 0 14,250 15,200 13,300
23/10/2025 14,250 0.05 (0.35%) 1,541,700 22,099.41 0 0 14,200 15,150 13,250
22/10/2025 14,200 -0.2 (-1.39%) 1,740,000 24,776.54 0 0 14,400 15,400 13,400
21/10/2025 14,400 0.35 (2.49%) 2,017,100 28,621.22 0 0 14,050 15,000 13,100
20/10/2025 14,050 -0.75 (-5.07%) 2,197,600 32,110.8 0 0 14,800 15,800 13,800
17/10/2025 14,800 0 (0%) 1,372,600 20,334.03 0 0 14,800 15,800 13,800
16/10/2025 14,800 0 (0%) 1,351,100 20,023.69 0 0 14,800 15,800 13,800
15/10/2025 14,800 -0.05 (-0.34%) 1,463,300 21,759.29 3,000,000 41,700 14,850 15,850 13,850
14/10/2025 14,850 -0.2 (-1.33%) 2,152,400 32,085.03 0 0 15,050 16,100 14,000
13/10/2025 15,050 -0.1 (-0.66%) 1,216,300 18,136.52 3,000,000 48,300 15,150 16,200 14,100

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
NIỀM VUI NGẮN CÓ ĐỦ TÀY GANG? | CHỨNG AND CHILL
Liên kết nhanh