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
03/03/2026 13,450 -0.25 (-1.82%) 164,700 2,260.66 0 0 13,700 14,650 12,750
02/03/2026 13,700 -0.9 (-6.16%) 276,500 3,867.47 0 0 14,600 15,600 13,600
27/02/2026 14,600 -0.15 (-1.02%) 182,200 2,665.8 0 0 14,750 15,750 13,750
26/02/2026 14,750 -0.1 (-0.67%) 68,600 1,013.49 0 0 14,850 15,850 13,850
25/02/2026 14,850 0 (0%) 138,600 2,048.27 0 0 14,850 15,850 13,850
24/02/2026 14,850 -0.05 (-0.34%) 127,700 1,895.41 0 0 14,900 15,900 13,900
23/02/2026 14,900 0.15 (1.02%) 74,300 1,114.26 0 0 14,750 15,750 13,750
16/02/2026 14,750 0 (0%) 0 0 0 0 14,750 0 0
13/02/2026 14,750 -0.1 (-0.67%) 87,200 1,288.83 0 0 14,850 15,850 13,850
12/02/2026 14,850 -0.1 (-0.67%) 35,500 526.31 0 0 14,950 15,950 13,950
11/02/2026 14,950 0.35 (2.4%) 146,600 2,192.07 0 0 14,600 15,600 13,600
10/02/2026 14,600 -0.2 (-1.35%) 99,400 1,457.21 0 0 14,800 15,800 13,800
09/02/2026 14,800 -0.1 (-0.67%) 48,700 720.72 0 0 14,900 15,900 13,900
06/02/2026 14,900 -0.1 (-0.67%) 175,600 2,617.8 0 0 15,000 16,050 13,950
05/02/2026 15,000 -0.05 (-0.33%) 125,300 1,894.56 0 0 15,050 16,100 14,000
04/02/2026 15,050 0.1 (0.67%) 217,100 3,245.31 0 0 14,950 15,950 13,950
03/02/2026 14,950 -0.1 (-0.66%) 155,900 2,341.19 0 0 15,050 16,100 14,000
02/02/2026 15,050 -0.15 (-0.99%) 118,700 1,788.51 0 0 15,200 16,250 14,150
30/01/2026 15,200 0.15 (1.%) 210,300 3,193.83 0 0 15,050 16,100 14,000
29/01/2026 15,050 -0.2 (-1.31%) 81,700 1,236.44 0 0 15,250 16,300 14,200
28/01/2026 15,250 0.25 (1.67%) 132,200 1,988.01 0 0 15,000 16,050 13,950
27/01/2026 15,000 0 (0%) 75,900 1,135.8 0 0 15,000 16,050 13,950
26/01/2026 15,000 -0.55 (-3.54%) 141,400 2,162.82 0 0 15,550 16,600 14,500
23/01/2026 15,550 -0.35 (-2.2%) 162,000 2,551.34 0 0 15,900 17,000 14,800
22/01/2026 15,900 1 (6.71%) 543,800 8,529.87 0 0 14,900 15,900 13,900
21/01/2026 14,900 -0.3 (-1.97%) 302,600 4,499.33 0 0 15,200 16,250 14,150
20/01/2026 15,200 -0.3 (-1.94%) 207,700 3,184.04 0 0 15,500 16,550 14,450
19/01/2026 15,500 -0.05 (-0.32%) 139,900 2,173.85 0 0 15,550 16,600 14,500
16/01/2026 15,550 -0.15 (-0.96%) 159,500 2,480.38 0 0 15,700 16,750 14,650
15/01/2026 15,700 0.2 (1.29%) 252,200 3,913.85 0 0 15,500 16,550 14,450
14/01/2026 15,500 0 (0%) 334,400 5,185.96 0 0 15,500 16,550 14,450
13/01/2026 15,500 0.1 (0.65%) 182,600 2,824.68 0 0 15,400 16,450 14,350
12/01/2026 15,400 0.4 (2.67%) 336,800 5,074.71 0 0 15,000 16,050 13,950
09/01/2026 15,000 -0.55 (-3.54%) 487,400 7,404.28 0 0 15,550 16,600 14,500
08/01/2026 15,550 -0.05 (-0.32%) 242,000 3,799.77 0 0 15,600 16,650 14,550
07/01/2026 15,600 0.15 (0.97%) 111,500 1,752.86 0 0 15,450 16,500 14,400
06/01/2026 15,450 0.05 (0.32%) 147,300 2,304 0 0 15,400 16,450 14,350
05/01/2026 15,400 -0.45 (-2.84%) 253,700 3,944.68 0 0 15,850 16,950 14,750
31/12/2025 15,850 -0.25 (-1.55%) 129,500 2,063.56 0 0 16,100 17,200 15,000
30/12/2025 16,100 -0.25 (-1.53%) 160,700 2,601.18 0 0 16,350 17,450 15,250
29/12/2025 16,350 -0.05 (-0.3%) 183,600 2,997.11 0 0 16,400 17,500 15,300
26/12/2025 16,400 -0.3 (-1.8%) 169,700 2,775.81 0 0 16,700 17,850 15,550
25/12/2025 16,700 -0.2 (-1.18%) 64,700 1,093.56 0 0 16,900 18,050 15,750
24/12/2025 16,900 0.15 (0.9%) 146,400 2,465.07 0 0 16,750 17,900 15,600
23/12/2025 16,750 -0.25 (-1.47%) 83,100 1,403.97 0 0 17,000 18,150 15,850
22/12/2025 17,000 0.2 (1.19%) 116,500 1,974.01 0 0 16,800 17,950 15,650
19/12/2025 16,800 -0.1 (-0.59%) 120,000 2,018.05 0 0 16,900 18,050 15,750
18/12/2025 16,900 -0.1 (-0.59%) 25,500 431.19 0 0 17,000 18,150 15,850
17/12/2025 17,000 -0.3 (-1.73%) 24,000 410.37 0 0 17,300 18,500 16,100
16/12/2025 17,300 0.65 (3.9%) 215,600 3,593.99 0 0 16,650 17,800 15,500
15/12/2025 16,650 -0.1 (-0.6%) 101,200 1,691.05 0 0 16,750 17,900 15,600
12/12/2025 16,750 -1 (-5.63%) 224,300 3,893.74 0 0 17,750 18,950 16,550
11/12/2025 17,750 -0.15 (-0.84%) 139,800 2,493.62 0 0 17,900 19,150 16,650
10/12/2025 17,900 0 (0%) 115,100 2,048.72 0 0 17,900 19,150 16,650
09/12/2025 17,900 -0.25 (-1.38%) 150,600 2,677.25 0 0 18,150 19,400 16,900
08/12/2025 18,150 0.05 (0.28%) 148,700 2,672.58 0 0 18,100 19,350 16,850
05/12/2025 18,100 -0.35 (-1.9%) 139,800 2,553.75 0 0 18,450 19,700 17,200
04/12/2025 18,450 0.35 (1.93%) 140,200 2,583.29 0 0 18,100 19,350 16,850
03/12/2025 18,100 0.2 (1.12%) 91,300 1,645.03 0 0 17,900 19,150 16,650
02/12/2025 17,900 -0.15 (-0.83%) 129,000 2,308.03 0 0 18,050 19,300 16,800
01/12/2025 18,050 -0.2 (-1.1%) 119,500 2,168.36 0 0 18,250 19,500 17,000
28/11/2025 18,250 -0.25 (-1.35%) 149,100 2,735.02 0 0 18,500 19,750 17,250
27/11/2025 18,500 0.25 (1.37%) 290,900 5,446.98 0 0 18,250 19,500 17,000
26/11/2025 21,000 1.15 (5.79%) 599,800 12,300.19 0 0 19,850 21,200 18,500
25/11/2025 19,850 -0.65 (-3.17%) 238,400 4,818.94 0 0 20,500 21,900 19,100
24/11/2025 20,500 0.1 (0.49%) 198,700 4,069.27 0 0 20,400 21,800 19,000
21/11/2025 20,400 -0.25 (-1.21%) 210,800 4,265.79 0 0 20,650 22,050 19,250
20/11/2025 20,650 -0.05 (-0.24%) 127,200 2,608.21 0 0 20,700 22,100 19,300
19/11/2025 20,700 -0.25 (-1.19%) 231,000 4,793.99 0 0 20,950 22,400 19,500
18/11/2025 20,950 0.05 (0.24%) 196,800 4,106.58 0 0 20,900 22,350 19,450
17/11/2025 20,900 0.45 (2.2%) 363,400 7,606.9 0 0 20,450 21,850 19,050
14/11/2025 20,450 0.15 (0.74%) 187,800 3,844.92 0 0 20,300 21,700 18,900
13/11/2025 20,300 -0.05 (-0.25%) 81,100 1,649.36 0 0 20,350 21,750 18,950
12/11/2025 20,350 0.35 (1.75%) 239,100 4,839.63 0 0 20,000 21,400 18,600
11/11/2025 20,000 0.15 (0.76%) 123,700 2,463.12 0 0 19,850 21,200 18,500
10/11/2025 19,850 -0.2 (-1.%) 122,700 2,443.93 0 0 20,050 21,450 18,650
07/11/2025 20,050 -0.6 (-2.91%) 185,400 3,760.48 0 0 20,650 22,050 19,250
06/11/2025 20,650 0.05 (0.24%) 124,100 2,554.1 0 0 20,600 22,000 19,200
05/11/2025 20,600 -0.5 (-2.37%) 162,900 3,359.49 0 0 21,100 22,550 19,650
04/11/2025 21,100 1 (4.98%) 494,100 9,928.49 0 0 20,100 21,500 18,700
03/11/2025 20,100 -0.7 (-3.37%) 290,900 5,949.52 0 0 20,800 22,250 19,350
31/10/2025 20,800 -0.25 (-1.19%) 251,800 5,278.19 0 0 21,050 22,500 19,600
30/10/2025 21,050 0.05 (0.24%) 215,400 4,533.36 0 0 21,000 22,450 19,550
29/10/2025 21,000 0.25 (1.2%) 203,400 4,263.31 0 0 20,750 22,200 19,300
28/10/2025 20,750 0.25 (1.22%) 298,700 6,106.29 0 0 20,500 21,900 19,100
27/10/2025 20,500 -0.2 (-0.97%) 278,800 5,784.56 0 0 20,700 22,100 19,300
24/10/2025 20,700 -0.15 (-0.72%) 305,000 6,322.6 0 0 20,850 22,300 19,400
23/10/2025 20,850 -0.5 (-2.34%) 240,400 5,081.47 0 0 21,350 22,800 19,900
22/10/2025 21,350 0.5 (2.4%) 782,300 16,145.8 0 0 20,850 22,300 19,400
21/10/2025 20,850 -0.8 (-3.7%) 811,800 17,165.55 0 0 21,650 23,150 20,150
20/10/2025 21,650 -1.6 (-6.88%) 1,290,500 29,364 0 0 23,250 24,850 21,650
17/10/2025 23,250 0.65 (2.88%) 1,573,200 36,511.7 0 0 22,600 24,150 21,050
16/10/2025 22,600 0.85 (3.91%) 829,800 18,636.25 0 0 21,750 23,250 20,250
15/10/2025 21,750 0 (0%) 405,400 8,801.93 0 0 21,750 23,250 20,250
14/10/2025 21,750 -0.8 (-3.55%) 769,500 17,034.81 0 0 22,550 24,100 21,000
13/10/2025 22,550 0.6 (2.73%) 917,300 20,351.02 0 0 21,950 23,450 20,450
10/10/2025 21,950 0.25 (1.15%) 389,400 8,645.88 0 0 21,700 23,200 20,200
09/10/2025 21,700 0.1 (0.46%) 365,200 7,868.68 0 0 21,600 23,100 20,100
08/10/2025 21,600 -0.05 (-0.23%) 365,100 7,864.78 0 0 21,650 23,150 20,150
07/10/2025 21,650 -0.55 (-2.48%) 304,400 6,677.68 0 0 22,200 23,750 20,650
06/10/2025 22,200 0.95 (4.47%) 317,400 6,941.47 0 0 21,250 22,700 19,800
03/10/2025 21,250 -0.55 (-2.52%) 508,600 10,852.21 0 0 21,800 23,300 20,300
02/10/2025 21,800 -0.5 (-2.24%) 531,300 11,692.8 0 0 22,300 23,850 20,750
01/10/2025 22,300 -0.05 (-0.22%) 236,900 5,307.72 0 0 22,350 23,900 20,800
30/09/2025 22,350 -0.65 (-2.83%) 934,300 20,846.09 0 0 23,000 24,600 21,400
29/09/2025 23,000 -0.9 (-3.77%) 747,600 17,496.34 0 0 23,900 25,550 22,250
26/09/2025 23,900 -0.3 (-1.24%) 621,600 14,968.23 0 0 24,200 25,850 22,550
25/09/2025 24,200 0.75 (3.2%) 1,278,000 30,938.37 0 0 23,450 25,050 21,850
24/09/2025 23,450 0.6 (2.63%) 537,800 12,478.21 0 0 22,850 24,400 21,300
23/09/2025 22,850 -0.2 (-0.87%) 163,200 3,754.37 0 0 23,050 24,650 21,450
22/09/2025 23,050 -0.25 (-1.07%) 724,800 16,872.76 0 0 23,300 24,900 21,700
19/09/2025 23,300 0.45 (1.97%) 397,700 9,211.27 0 0 22,850 24,400 21,300
18/09/2025 22,850 0.3 (1.33%) 398,700 9,044.72 0 0 22,550 24,100 21,000
17/09/2025 22,550 -0.45 (-1.96%) 550,200 12,586.34 0 0 23,000 24,600 21,400
16/09/2025 23,000 -0.35 (-1.5%) 567,200 13,188.87 0 0 23,350 24,950 21,750
15/09/2025 23,350 0.15 (0.65%) 438,400 10,188.74 0 0 23,200 24,800 21,600
12/09/2025 23,200 0.25 (1.09%) 500,100 11,632.67 0 0 22,950 24,550 21,350
11/09/2025 22,950 0.6 (2.68%) 801,500 17,858.82 0 0 22,350 23,900 20,800
10/09/2025 22,350 -0.55 (-2.4%) 679,400 15,386.42 0 0 22,900 24,500 21,300
09/09/2025 22,900 0.35 (1.55%) 755,200 17,124.1 0 0 22,550 24,100 21,000
08/09/2025 22,550 -1.45 (-6.04%) 1,647,600 38,267.69 0 0 24,000 25,650 22,350
05/09/2025 24,000 -0.8 (-3.23%) 1,204,100 29,867.87 0 0 24,800 26,500 23,100
04/09/2025 24,800 0 (0%) 1,369,100 34,435.41 0 0 24,800 26,500 23,100
03/09/2025 24,800 1 (4.2%) 826,500 20,199.3 0 0 23,800 25,450 22,150

Dữ liệu lịch sử - BSC

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