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
13/04/2026 14,100 -0.15 (-1.05%) 3,459,100 48,976.47 0 0 14,250 15,200 13,300
10/04/2026 14,250 -0.15 (-1.04%) 3,256,000 46,814.1 0 0 14,400 15,400 13,400
09/04/2026 14,400 0.25 (1.77%) 7,533,600 107,775.21 0 0 14,150 15,100 13,200
08/04/2026 14,150 0.6 (4.43%) 5,511,300 77,248.74 0 0 13,550 14,450 12,650
07/04/2026 13,550 0.1 (0.74%) 2,066,200 27,918.5 0 0 13,450 14,350 12,550
06/04/2026 13,450 -0.15 (-1.1%) 2,762,100 37,574.38 0 0 13,600 14,550 12,650
03/04/2026 13,600 -0.2 (-1.45%) 2,199,600 30,178.94 0 0 13,800 14,750 12,850
02/04/2026 13,800 -0.1 (-0.72%) 5,846,600 81,142.71 0 0 13,900 14,850 12,950
01/04/2026 13,900 0.05 (0.36%) 2,983,400 41,655.95 0 0 13,850 14,800 12,900
31/03/2026 13,850 -0.05 (-0.36%) 3,555,300 49,607.6 0 0 13,900 14,850 12,950
30/03/2026 13,900 0.1 (0.72%) 4,607,200 63,656.41 0 0 13,800 14,750 12,850
27/03/2026 13,800 0.45 (3.37%) 3,679,600 49,894.67 0 0 13,350 14,250 12,450
26/03/2026 13,350 -0.05 (-0.37%) 3,367,400 45,418.5 0 0 13,400 14,300 12,500
25/03/2026 13,400 0.25 (1.9%) 2,834,500 37,905.8 0 0 13,150 14,050 12,250
24/03/2026 13,150 0.3 (2.33%) 3,255,500 43,085.75 0 0 12,850 13,700 12,000
23/03/2026 12,850 -0.9 (-6.55%) 6,481,500 85,059.39 0 0 13,750 14,700 12,800
20/03/2026 13,750 0.05 (0.36%) 3,231,500 44,266.8 0 0 13,700 14,650 12,750
19/03/2026 13,700 -0.15 (-1.08%) 4,378,400 59,927.7 0 0 13,850 14,800 12,900
18/03/2026 13,850 -0.2 (-1.42%) 3,811,100 53,319.68 0 0 14,050 15,000 13,100
17/03/2026 14,050 0.05 (0.36%) 3,235,200 45,955.62 0 0 14,000 14,950 13,050
16/03/2026 14,000 0.1 (0.72%) 2,238,900 31,458.22 0 0 13,900 14,850 12,950
13/03/2026 13,900 0 (0%) 4,304,500 60,036.38 0 0 13,900 14,850 12,950
12/03/2026 13,900 -0.4 (-2.8%) 6,087,800 85,832.97 0 0 14,300 15,300 13,300
11/03/2026 14,300 0.3 (2.14%) 4,724,400 66,776.22 0 0 14,000 14,950 13,050
10/03/2026 14,000 0.5 (3.7%) 10,011,700 138,937.4 576,000 7,257.6 13,500 14,400 12,600
09/03/2026 13,500 -1 (-6.9%) 4,359,700 58,915.24 0 0 14,500 15,500 13,500
06/03/2026 14,500 -0.2 (-1.36%) 6,683,900 97,016.06 0 0 14,700 15,700 13,700
05/03/2026 14,700 -0.3 (-2%) 6,088,900 91,049.54 0 0 15,000 16,050 13,950
04/03/2026 15,000 -0.4 (-2.6%) 12,060,100 179,606.59 0 0 15,400 16,450 14,350
03/03/2026 15,400 -0.2 (-1.28%) 7,396,100 115,296.65 0 0 15,600 16,650 14,550
02/03/2026 15,600 -0.2 (-1.27%) 12,738,200 198,309.96 0 0 15,800 16,900 14,700
27/02/2026 15,800 -0.35 (-2.17%) 6,867,100 109,389.82 0 0 16,150 17,250 15,050
26/02/2026 16,150 0 (0%) 6,166,700 98,441.54 0 0 16,150 17,250 15,050
25/02/2026 16,150 0.25 (1.57%) 11,711,200 190,719.05 0 0 15,900 17,000 14,800
24/02/2026 15,900 0.55 (3.58%) 12,434,000 196,514.34 0 0 15,350 16,400 14,300
23/02/2026 15,350 0.4 (2.68%) 4,010,100 61,285.16 0 0 14,950 15,950 13,950
13/02/2026 14,950 0 (0%) 1,834,700 27,464.21 0 0 14,950 15,950 13,950
12/02/2026 14,950 0 (0%) 1,832,500 27,554.73 0 0 14,950 15,950 13,950
11/02/2026 14,950 0.2 (1.36%) 3,074,300 45,871.15 0 0 14,750 15,750 13,750
10/02/2026 14,750 0 (0%) 2,044,000 30,128.95 0 0 14,750 15,750 13,750
09/02/2026 14,750 0.1 (0.68%) 3,286,300 48,529.49 1,000,000 15,000 14,650 15,650 13,650
06/02/2026 14,650 -0.65 (-4.25%) 7,141,200 108,295.96 0 0 15,300 16,350 14,250
05/02/2026 15,300 -0.25 (-1.61%) 3,230,900 49,895.09 0 0 15,550 16,600 14,500
04/02/2026 15,550 0.6 (4.01%) 11,676,300 181,977.09 0 0 14,950 15,950 13,950
03/02/2026 14,950 0.05 (0.34%) 3,840,700 57,465.65 0 0 14,900 15,900 13,900
02/02/2026 14,900 -0.3 (-1.97%) 5,540,400 82,527.08 0 0 15,200 16,250 14,150
30/01/2026 15,200 -0.1 (-0.65%) 3,550,700 54,567.68 0 0 15,300 16,350 14,250
29/01/2026 15,300 0.15 (0.99%) 4,224,800 64,957.11 0 0 15,150 16,200 14,100
28/01/2026 15,150 0.3 (2.02%) 3,150,600 47,355.2 0 0 14,850 15,850 13,850
27/01/2026 14,850 0 (0%) 2,841,200 42,066.87 0 0 14,850 15,850 13,850
26/01/2026 14,850 -0.5 (-3.26%) 5,144,000 76,985.18 0 0 15,350 16,400 14,300
23/01/2026 15,350 -0.1 (-0.65%) 2,597,800 40,255.51 1,100,000 18,150 15,450 16,500 14,400
22/01/2026 15,450 0.25 (1.64%) 3,553,800 55,155.78 0 0 15,200 16,250 14,150
21/01/2026 15,200 -0.3 (-1.94%) 5,627,600 86,080.89 0 0 15,500 16,550 14,450
20/01/2026 15,500 -0.3 (-1.9%) 6,466,000 101,158.72 0 0 15,800 16,900 14,700
19/01/2026 15,800 -0.35 (-2.17%) 6,203,700 99,053.31 0 0 16,150 17,250 15,050
16/01/2026 16,150 0 (0%) 7,265,600 117,095.69 0 0 16,150 17,250 15,050
15/01/2026 16,150 0.55 (3.53%) 14,197,000 227,468.36 0 0 15,600 16,650 14,550
14/01/2026 15,600 0.1 (0.65%) 7,443,300 116,225.72 0 0 15,500 16,550 14,450
13/01/2026 15,500 -0.05 (-0.32%) 5,132,100 79,718.06 350,000 5,810 15,550 16,600 14,500
12/01/2026 15,550 0.75 (5.07%) 10,265,700 156,843.54 0 0 14,800 15,800 13,800
09/01/2026 14,800 -0.15 (-1.%) 4,497,600 66,698.49 1,100,000 17,545 14,950 15,950 13,950
08/01/2026 14,950 -0.05 (-0.33%) 4,511,000 67,737.5 0 0 15,000 16,050 13,950
07/01/2026 15,000 0.55 (3.81%) 3,346,500 49,624.11 1,100,000 16,995 14,450 15,450 13,450
06/01/2026 14,450 -0.1 (-0.69%) 3,606,200 52,079.68 0 0 14,550 15,550 13,550
05/01/2026 14,550 -0.3 (-2.02%) 3,653,300 53,675.92 1,100,000 17,435 14,850 15,850 13,850
31/12/2025 14,850 -0.15 (-1%) 2,687,800 40,164.22 0 0 15,000 16,050 13,950
30/12/2025 15,000 -0.2 (-1.32%) 2,445,700 36,927.17 0 0 15,200 16,250 14,150
29/12/2025 15,200 -0.1 (-0.65%) 1,935,600 29,517.59 0 0 15,300 16,350 14,250
26/12/2025 15,300 0.35 (2.34%) 6,410,800 98,248.5 0 0 14,950 15,950 13,950
25/12/2025 14,950 -0.25 (-1.64%) 3,086,800 46,563.74 0 0 15,200 16,250 14,150
24/12/2025 15,200 0.05 (0.33%) 1,994,900 30,222.88 0 0 15,150 16,200 14,100
23/12/2025 15,150 -0.15 (-0.98%) 3,778,900 57,821. 0 0 15,300 16,350 14,250
22/12/2025 15,300 0.3 (2%) 3,416,700 51,804.68 0 0 15,000 16,050 13,950
19/12/2025 15,000 0.05 (0.33%) 2,487,100 37,344.02 0 0 14,950 15,950 13,950
18/12/2025 14,950 -0.05 (-0.33%) 1,477,300 22,110.03 0 0 15,000 16,050 13,950
17/12/2025 15,000 0 (0%) 2,194,400 33,076.63 0 0 15,000 16,050 13,950
16/12/2025 15,000 0.4 (2.74%) 4,385,300 64,893.64 0 0 14,600 15,600 13,600
15/12/2025 14,600 0 (0%) 3,657,400 53,696.6 0 0 14,600 15,600 13,600
12/12/2025 14,600 -1 (-6.41%) 7,419,000 111,886.9 0 0 15,600 16,650 14,550
11/12/2025 15,600 0 (0%) 2,038,800 31,810.94 0 0 15,600 16,650 14,550
10/12/2025 15,600 -0.05 (-0.32%) 2,179,500 34,248.62 0 0 15,650 16,700 14,600
09/12/2025 15,650 -0.1 (-0.63%) 7,176,700 111,329.67 900,000 15,165 15,750 16,850 14,650
08/12/2025 15,750 -0.35 (-2.17%) 3,816,400 60,595.45 0 0 16,100 17,200 15,000
05/12/2025 16,100 -0.2 (-1.23%) 2,980,400 48,363.3 900,000 14,850 16,300 17,400 15,200
04/12/2025 16,300 0.25 (1.56%) 4,450,400 72,494.47 0 0 16,050 17,150 14,950
03/12/2025 16,050 0.1 (0.63%) 3,219,000 51,564.37 0 0 15,950 17,050 14,850
02/12/2025 15,950 -0.05 (-0.31%) 5,231,300 82,580.17 0 0 16,000 17,100 14,900
01/12/2025 16,000 -0.2 (-1.23%) 3,643,400 58,555.93 1,100,000 18,150 16,200 17,300 15,100
28/11/2025 16,200 -0.15 (-0.92%) 3,637,800 58,954.95 0 0 16,350 17,450 15,250
27/11/2025 16,350 -0.25 (-1.51%) 3,240,000 53,187.13 1,100,000 19,525 16,600 17,750 15,450
26/11/2025 16,600 0.5 (3.11%) 3,703,200 60,558.6 0 0 16,100 17,200 15,000
25/11/2025 16,100 -0.3 (-1.83%) 5,435,400 88,505.93 0 0 16,400 17,500 15,300
24/11/2025 16,400 -0.1 (-0.61%) 2,858,900 47,238.29 0 0 16,500 17,650 15,350
21/11/2025 16,500 -0.3 (-1.79%) 9,935,800 163,635.35 0 0 16,800 17,950 15,650
20/11/2025 16,800 -0.4 (-2.33%) 6,594,200 110,963.35 0 0 17,200 18,400 16,000
19/11/2025 17,200 -0.05 (-0.29%) 10,692,900 183,947.11 0 0 17,250 18,450 16,050
18/11/2025 17,250 0 (0%) 11,733,300 204,404.16 0 0 17,250 18,450 16,050
17/11/2025 17,250 0.2 (1.17%) 7,452,500 127,850.86 0 0 17,050 18,200 15,900
14/11/2025 17,050 0.1 (0.59%) 9,888,100 169,995.55 0 0 16,950 18,100 15,800
13/11/2025 16,950 -0.15 (-0.88%) 5,945,200 100,966.06 160,000 2,752 17,100 18,250 15,950
12/11/2025 17,100 0.65 (3.95%) 12,050,300 204,668.19 0 0 16,450 17,600 15,300
11/11/2025 16,450 0.1 (0.61%) 4,304,900 70,890.67 160,000 2,448 16,350 17,450 15,250
10/11/2025 16,350 -0.35 (-2.1%) 8,278,900 139,076.79 0 0 16,700 17,850 15,550
07/11/2025 16,700 -0.05 (-0.3%) 13,715,400 232,634.25 0 0 16,750 17,900 15,600
06/11/2025 16,750 -0.2 (-1.18%) 6,073,700 101,923.99 0 0 16,950 18,100 15,800
05/11/2025 16,950 0.15 (0.89%) 10,941,800 185,408.32 0 0 16,800 17,950 15,650
04/11/2025 16,800 0.6 (3.7%) 12,613,500 206,859.09 0 0 16,200 17,300 15,100
03/11/2025 16,200 0.2 (1.25%) 12,910,700 212,130.92 0 0 16,000 17,100 14,900
31/10/2025 16,000 0.05 (0.31%) 5,543,400 89,179.99 150,000 2,235 15,950 17,050 14,850
30/10/2025 15,950 -0.3 (-1.85%) 4,217,400 67,920.44 0 0 16,250 17,350 15,150
29/10/2025 16,250 0.05 (0.31%) 5,613,000 91,659.1 0 0 16,200 17,300 15,100
28/10/2025 16,200 0.5 (3.18%) 5,471,000 87,037.01 0 0 15,700 16,750 14,650
27/10/2025 15,700 0.2 (1.29%) 5,912,600 93,653.19 0 0 15,500 16,550 14,450
24/10/2025 15,500 -0.4 (-2.52%) 6,589,400 103,230.7 0 0 15,900 17,000 14,800
23/10/2025 15,900 -0.2 (-1.24%) 5,269,200 84,579.5 0 0 16,100 17,200 15,000
22/10/2025 16,100 0.25 (1.58%) 9,110,500 142,726.7 0 0 15,850 16,950 14,750
21/10/2025 15,850 -0.7 (-4.23%) 18,560,600 296,954.05 0 0 16,550 17,700 15,400
20/10/2025 16,550 -1.2 (-6.76%) 14,363,300 247,202.8 0 0 17,750 18,950 16,550
17/10/2025 17,750 0.3 (1.72%) 22,547,000 403,161.08 0 0 17,450 18,650 16,250
16/10/2025 17,450 0.45 (2.65%) 10,579,000 182,057.27 0 0 17,000 18,150 15,850
15/10/2025 17,000 0 (0%) 7,885,500 134,402.41 0 0 17,000 18,150 15,850
14/10/2025 17,000 -0.4 (-2.3%) 16,808,500 289,839.91 0 0 17,400 18,600 16,200
13/10/2025 17,400 -0.5 (-2.79%) 16,689,700 289,923.15 0 0 17,900 19,150 16,650

Dữ liệu lịch sử - BSC

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