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
23/03/2026 15,400 -0.25 (-1.6%) 618,300 9,449.33 0 0 15,650 16,700 14,600
20/03/2026 15,650 -0.25 (-1.57%) 264,200 4,142.71 0 0 15,900 17,000 14,800
19/03/2026 15,900 0.2 (1.27%) 458,000 7,211.5 0 0 15,700 16,750 14,650
18/03/2026 15,700 -0.3 (-1.88%) 370,400 5,847.38 0 0 16,000 17,100 14,900
17/03/2026 16,000 -0.1 (-0.62%) 301,300 4,868.97 0 0 16,100 17,200 15,000
16/03/2026 16,100 0.1 (0.63%) 353,100 5,703.55 0 0 16,000 17,100 14,900
13/03/2026 16,000 0.05 (0.31%) 524,600 8,402.94 0 0 15,950 17,050 14,850
12/03/2026 15,950 -0.3 (-1.85%) 445,500 7,132.7 0 0 16,250 17,350 15,150
11/03/2026 16,250 0.55 (3.5%) 588,600 9,369.02 0 0 15,700 16,750 14,650
10/03/2026 15,700 0.55 (3.63%) 552,400 8,543.88 0 0 15,150 16,200 14,100
09/03/2026 15,150 -1.1 (-6.77%) 1,101,300 16,710.1 0 0 16,250 17,350 15,150
06/03/2026 16,250 -0.4 (-2.4%) 507,300 8,338.23 0 0 16,650 17,800 15,500
05/03/2026 16,650 -0.15 (-0.89%) 414,700 6,968.95 0 0 16,800 17,950 15,650
04/03/2026 16,800 -0.15 (-0.88%) 835,800 13,931.71 0 0 16,950 18,100 15,800
03/03/2026 16,950 0.45 (2.73%) 551,100 9,176.21 0 0 16,500 17,650 15,350
02/03/2026 16,500 -0.5 (-2.94%) 1,119,900 18,683.8 0 0 17,000 18,150 15,850
27/02/2026 17,000 -0.3 (-1.73%) 800,000 13,648.55 0 0 17,300 18,500 16,100
26/02/2026 17,300 0 (0%) 410,900 7,070.8 0 0 17,300 18,500 16,100
25/02/2026 17,300 0.3 (1.76%) 742,400 12,774.42 0 0 17,000 18,150 15,850
24/02/2026 17,000 0.05 (0.29%) 349,500 5,938.7 0 0 16,950 18,100 15,800
23/02/2026 16,950 0.05 (0.3%) 343,700 5,843.69 0 0 16,900 18,050 15,750
13/02/2026 16,900 -0.1 (-0.59%) 271,200 4,604.29 0 0 17,000 18,150 15,850
12/02/2026 17,000 0.1 (0.59%) 341,200 5,781.14 0 0 16,900 18,050 15,750
11/02/2026 16,900 0.4 (2.42%) 773,000 13,129.98 0 0 16,500 17,650 15,350
10/02/2026 16,500 -0.2 (-1.2%) 449,800 7,454.11 0 0 16,700 17,850 15,550
09/02/2026 16,700 0 (0%) 393,300 6,524.92 0 0 16,700 17,850 15,550
06/02/2026 16,700 -0.3 (-1.76%) 837,700 14,059.7 0 0 17,000 18,150 15,850
05/02/2026 17,000 -0.25 (-1.45%) 511,700 8,795.97 0 0 17,250 18,450 16,050
04/02/2026 17,250 0.25 (1.47%) 743,100 12,702.64 0 0 17,000 18,150 15,850
03/02/2026 17,000 0 (0%) 817,300 13,955.34 0 0 17,000 18,150 15,850
02/02/2026 17,000 -0.05 (-0.29%) 579,600 9,859.74 0 0 17,050 18,200 15,900
30/01/2026 17,050 0 (0%) 591,000 10,127.05 0 0 17,050 18,200 15,900
29/01/2026 17,050 -0.3 (-1.73%) 523,800 8,946.35 0 0 17,350 18,550 16,150
28/01/2026 17,350 0.3 (1.76%) 1,539,400 26,109.37 0 0 17,050 18,200 15,900
27/01/2026 17,050 0.05 (0.29%) 699,200 11,929.22 0 0 17,000 18,150 15,850
26/01/2026 17,000 -0.8 (-4.49%) 1,538,300 26,557.56 0 0 17,800 19,000 16,600
23/01/2026 17,800 -0.7 (-3.78%) 835,600 15,049.38 0 0 18,500 19,750 17,250
22/01/2026 18,500 1.15 (6.63%) 3,641,300 66,678.25 0 0 17,350 18,550 16,150
21/01/2026 17,350 0.05 (0.29%) 937,200 16,138.73 0 0 17,300 18,500 16,100
20/01/2026 17,300 -0.25 (-1.42%) 1,502,800 26,206.72 0 0 17,550 18,750 16,350
19/01/2026 17,550 -0.35 (-1.96%) 1,266,500 22,535.62 0 0 17,900 19,150 16,650
16/01/2026 17,900 -0.5 (-2.72%) 1,681,100 30,358.34 0 0 18,400 19,650 17,150
15/01/2026 18,400 0 (0%) 2,419,800 44,816.97 0 0 18,400 19,650 17,150
14/01/2026 18,400 -0.05 (-0.27%) 1,531,000 28,059.35 0 0 18,450 19,700 17,200
13/01/2026 18,450 0.3 (1.65%) 2,451,200 45,704.87 0 0 18,150 19,400 16,900
12/01/2026 18,150 0.3 (1.68%) 1,456,900 26,321.2 0 0 17,850 19,050 16,650
09/01/2026 17,850 -0.45 (-2.46%) 2,355,500 42,065.33 0 0 18,300 19,550 17,050
08/01/2026 18,300 -0.7 (-3.68%) 2,635,800 49,789.75 0 0 19,000 20,300 17,700
07/01/2026 19,000 -0.35 (-1.81%) 1,968,400 37,608.57 0 0 19,350 20,700 18,000
06/01/2026 19,350 0.05 (0.26%) 963,100 18,579.59 0 0 19,300 20,650 17,950
05/01/2026 19,300 0.95 (5.18%) 4,774,300 92,232.62 44,000 792 18,350 19,600 17,100
31/12/2025 18,350 -0.15 (-0.81%) 938,100 17,397.52 0 0 18,500 19,750 17,250
30/12/2025 18,500 0.05 (0.27%) 1,220,300 22,558.62 0 0 18,450 19,700 17,200
29/12/2025 18,450 0.45 (2.5%) 1,798,900 33,381.77 0 0 18,000 19,250 16,750
26/12/2025 18,000 0.35 (1.98%) 1,735,600 30,698.2 0 0 17,650 18,850 16,450
25/12/2025 17,650 0.05 (0.28%) 1,406,300 25,020.15 0 0 17,600 18,800 16,400
24/12/2025 17,600 0.15 (0.86%) 863,100 15,130.88 0 0 17,450 18,650 16,250
23/12/2025 17,450 0.45 (2.65%) 973,500 16,991.7 0 0 17,000 18,150 15,850
22/12/2025 17,000 0.05 (0.29%) 2,391,500 41,282.78 0 0 16,950 18,100 15,800
19/12/2025 16,950 0.3 (1.8%) 728,400 12,321.29 0 0 16,650 17,800 15,500
18/12/2025 16,650 0.1 (0.6%) 555,200 9,205.64 0 0 16,550 17,700 15,400
17/12/2025 16,550 -0.05 (-0.3%) 203,400 3,341.66 0 0 16,600 17,750 15,450
16/12/2025 16,600 0.2 (1.22%) 1,225,600 19,465.23 0 0 16,400 17,500 15,300
15/12/2025 17,400 -0.1 (-0.57%) 723,500 12,649.01 0 0 17,500 18,700 16,300
12/12/2025 17,500 -0.45 (-2.51%) 474,500 8,426.92 0 0 17,950 19,200 16,700
11/12/2025 17,950 -0.05 (-0.28%) 404,900 7,288.24 0 0 18,000 19,250 16,750
10/12/2025 18,000 0.05 (0.28%) 243,000 4,388.22 0 0 17,950 19,200 16,700
09/12/2025 17,950 -0.05 (-0.28%) 908,000 16,234.93 0 0 18,000 19,250 16,750
08/12/2025 18,000 -0.4 (-2.17%) 1,020,300 18,566.04 0 0 18,400 19,650 17,150
05/12/2025 18,400 -0.3 (-1.6%) 317,900 5,882.35 0 0 18,700 20,000 17,400
04/12/2025 18,700 0.05 (0.27%) 1,204,200 22,671.87 0 0 18,650 19,950 17,350
03/12/2025 18,650 0.5 (2.75%) 1,799,100 33,390.66 0 0 18,150 19,400 16,900
02/12/2025 18,150 0 (0%) 439,200 7,909.64 0 0 18,150 19,400 16,900
01/12/2025 18,150 0 (0%) 326,700 5,925.16 0 0 18,150 19,400 16,900
28/11/2025 18,150 -0.3 (-1.63%) 442,600 8,062.68 0 0 18,450 19,700 17,200
27/11/2025 18,450 -0.05 (-0.27%) 429,400 7,943.29 0 0 18,500 19,750 17,250
26/11/2025 18,500 0.25 (1.37%) 503,300 9,238.72 0 0 18,250 19,500 17,000
25/11/2025 18,250 0.1 (0.55%) 746,000 13,643.8 0 0 18,150 19,400 16,900
24/11/2025 18,150 0 (0%) 395,500 7,190.35 0 0 18,150 19,400 16,900
21/11/2025 18,150 0.1 (0.55%) 513,900 9,257.76 0 0 18,050 19,300 16,800
20/11/2025 18,050 0.1 (0.56%) 238,000 4,265.36 0 0 17,950 19,200 16,700
19/11/2025 17,950 -0.25 (-1.37%) 516,100 9,326.9 0 0 18,200 19,450 16,950
18/11/2025 18,200 -0.15 (-0.82%) 544,500 9,925.59 0 0 18,350 19,600 17,100
17/11/2025 18,350 0.25 (1.38%) 509,000 9,307.72 0 0 18,100 19,350 16,850
14/11/2025 18,100 0.1 (0.56%) 384,600 6,949.18 0 0 18,000 19,250 16,750
13/11/2025 18,000 -0.15 (-0.83%) 293,600 5,296.96 0 0 18,150 19,400 16,900
12/11/2025 18,150 0.5 (2.83%) 395,600 7,113.23 0 0 17,650 18,850 16,450
11/11/2025 17,650 0.1 (0.57%) 344,600 6,085.99 0 0 17,550 18,750 16,350
10/11/2025 17,550 -0.35 (-1.96%) 464,800 8,260.37 0 0 17,900 19,150 16,650
07/11/2025 17,900 -0.15 (-0.83%) 615,800 11,083.37 0 0 18,050 19,300 16,800
06/11/2025 18,050 -0.15 (-0.82%) 368,100 6,701.66 0 0 18,200 19,450 16,950
05/11/2025 18,200 -0.55 (-2.93%) 568,800 10,478.4 0 0 18,750 20,050 17,450
04/11/2025 18,750 0.95 (5.34%) 1,207,900 21,775.65 0 0 17,800 19,000 16,600
03/11/2025 17,800 -0.5 (-2.73%) 1,254,500 22,672.71 0 0 18,300 19,550 17,050
31/10/2025 18,300 -0.1 (-0.54%) 908,900 16,873.18 0 0 18,400 19,650 17,150
30/10/2025 18,400 -0.1 (-0.54%) 858,100 15,939.52 0 0 18,500 19,750 17,250
29/10/2025 18,500 0.45 (2.49%) 1,523,800 28,437.69 0 0 18,050 19,300 16,800
28/10/2025 18,050 0.05 (0.28%) 2,385,300 42,011.7 0 0 18,000 19,250 16,750
27/10/2025 18,000 -0.7 (-3.74%) 3,267,600 59,612.72 0 0 18,700 20,000 17,400
24/10/2025 18,700 -0.65 (-3.36%) 1,903,200 36,038.93 0 0 19,350 20,700 18,000
23/10/2025 19,350 -0.2 (-1.02%) 4,162,000 82,725.72 0 0 19,550 20,900 18,200
22/10/2025 19,550 0.25 (1.3%) 2,874,800 55,027.07 0 0 19,300 20,650 17,950
21/10/2025 19,300 0.4 (2.12%) 3,345,100 64,010.76 0 0 18,900 20,200 17,600
20/10/2025 18,900 -1.4 (-6.9%) 4,444,900 90,398.56 0 0 20,300 21,700 18,900
17/10/2025 20,300 1.3 (6.84%) 6,890,100 136,201.48 0 0 19,000 20,300 17,700
16/10/2025 19,000 0.6 (3.26%) 1,566,000 29,526.89 0 0 18,400 19,650 17,150
15/10/2025 18,400 -0.15 (-0.81%) 1,047,700 19,403.48 0 0 18,550 19,800 17,300
14/10/2025 18,550 -0.45 (-2.37%) 1,864,200 35,211.66 0 0 19,000 20,300 17,700
13/10/2025 19,000 0.25 (1.33%) 2,200,900 41,651.91 0 0 18,750 20,050 17,450
10/10/2025 18,750 -0.05 (-0.27%) 1,348,400 25,595.76 0 0 18,800 20,100 17,500
09/10/2025 18,800 -0.2 (-1.05%) 742,200 14,095.85 0 0 19,000 20,300 17,700
08/10/2025 19,000 0.45 (2.43%) 1,112,400 20,813.4 0 0 18,550 19,800 17,300
07/10/2025 18,550 -0.25 (-1.33%) 802,100 14,982.48 0 0 18,800 20,100 17,500
06/10/2025 18,800 0.75 (4.16%) 1,075,400 20,039.34 0 0 18,050 19,300 16,800
03/10/2025 18,050 -0.25 (-1.37%) 1,001,400 18,186.83 0 0 18,300 19,550 17,050
02/10/2025 18,300 -0.4 (-2.14%) 561,800 10,401.24 0 0 18,700 20,000 17,400
01/10/2025 18,700 0.1 (0.54%) 544,300 10,141.17 0 0 18,600 19,900 17,300
30/09/2025 18,600 0.15 (0.81%) 1,332,800 24,396.33 0 0 18,450 19,700 17,200
29/09/2025 18,450 -0.25 (-1.34%) 1,097,200 20,529.68 0 0 18,700 20,000 17,400
26/09/2025 18,700 0.05 (0.27%) 1,743,400 32,627.21 0 0 18,650 19,950 17,350
25/09/2025 18,650 -0.05 (-0.27%) 1,311,000 24,720.12 0 0 18,700 20,000 17,400
24/09/2025 18,700 0.45 (2.47%) 1,096,900 20,231.95 0 0 18,250 19,500 17,000
23/09/2025 18,250 -0.3 (-1.62%) 714,100 13,151.32 0 0 18,550 19,800 17,300

Dữ liệu lịch sử - BSC

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