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
12/05/2026 16,650 -0.15 (-0.89%) 10,699,400 181,151.9 0 0 16,800 17,950 15,650
11/05/2026 16,800 -0.4 (-2.33%) 25,105,300 424,490.56 0 0 17,200 18,400 16,000
08/05/2026 17,200 0.65 (3.93%) 41,026,000 682,319.96 0 0 16,550 17,700 15,400
07/05/2026 16,550 -0.6 (-3.5%) 46,770,500 783,790.39 0 0 17,150 18,350 15,950
06/05/2026 17,150 -0.65 (-3.65%) 75,340,000 1,282,281.05 10,617,500 176,550.5 17,800 19,000 16,600
05/05/2026 17,800 -1.3 (-6.81%) 33,347,800 595,806.6 4,616,076 82,166.15 19,100 20,400 17,800
04/05/2026 19,100 -1.4 (-6.83%) 35,233,300 689,623.5 0 0 20,500 21,900 19,100
29/04/2026 20,500 0 (0%) 25,648,100 526,044.44 400,000 8,480 20,500 21,900 19,100
28/04/2026 20,500 1.05 (5.4%) 42,262,100 844,413.6 20,000 362 19,450 20,800 18,100
24/04/2026 19,450 0.25 (1.3%) 33,645,500 640,914.22 0 0 19,200 20,500 17,900
23/04/2026 19,200 0.45 (2.4%) 41,710,500 804,051.35 0 0 18,750 20,050 17,450
22/04/2026 18,750 1.05 (5.93%) 41,300,600 758,630.76 0 0 17,700 18,900 16,500
21/04/2026 17,700 0.55 (3.21%) 48,772,400 868,286.99 450,000 8,100 17,150 18,350 15,950
20/04/2026 17,150 0.1 (0.59%) 11,247,700 191,718.83 0 0 17,050 18,200 15,900
17/04/2026 17,050 0.05 (0.29%) 16,760,800 285,612.9 9,700,000 154,230 17,000 18,150 15,850
16/04/2026 17,000 -0.5 (-2.86%) 28,122,400 478,636.83 0 0 17,500 18,700 16,300
15/04/2026 17,500 0.4 (2.34%) 36,700,200 653,587.18 0 0 17,100 18,250 15,950
14/04/2026 17,100 -0.1 (-0.58%) 23,862,100 405,619.69 0 0 17,200 18,400 16,000
13/04/2026 17,200 0.4 (2.38%) 29,274,200 501,090.52 1,350,000 23,082.5 16,800 17,950 15,650
10/04/2026 16,800 0.1 (0.6%) 26,344,600 446,682.7 0 0 16,700 17,850 15,550
09/04/2026 16,700 0.95 (6.03%) 81,700,700 1,363,791.19 90,000 1,318.5 15,750 16,850 14,650
08/04/2026 15,750 1 (6.78%) 30,279,800 468,790.6 0 0 14,750 15,750 13,750
07/04/2026 14,750 0.2 (1.37%) 16,772,400 242,218.15 22,442,500 304,095.88 14,550 15,550 13,550
06/04/2026 14,550 0.25 (1.75%) 23,143,000 340,498.28 0 0 14,300 15,300 13,300
03/04/2026 14,300 0.4 (2.88%) 26,691,600 383,144.42 900,000 12,761 13,900 14,850 12,950
02/04/2026 13,900 -0.25 (-1.77%) 7,095,900 98,623.73 0 0 14,150 15,100 13,200
01/04/2026 14,150 0 (0%) 13,962,300 197,786.34 0 0 14,150 15,100 13,200
31/03/2026 14,150 0.3 (2.17%) 15,917,500 224,618.54 235,000 3,254.75 13,850 14,800 12,900
30/03/2026 13,850 -0.45 (-3.15%) 15,371,800 215,132.72 0 0 14,300 15,300 13,300
27/03/2026 14,300 0.1 (0.7%) 22,253,900 319,154.06 494,000 7,337.63 14,200 15,150 13,250
26/03/2026 14,200 0.4 (2.9%) 21,341,200 299,008.25 0 0 13,800 14,750 12,850
25/03/2026 13,800 0.55 (4.15%) 17,684,500 240,378.31 107,000 1,456.81 13,250 14,150 12,350
24/03/2026 13,250 0.7 (5.58%) 17,746,000 235,088.36 200,000 2,340 12,550 13,400 11,700
23/03/2026 12,550 -0.9 (-6.69%) 27,154,900 352,318.92 564,200 7,177.75 13,450 14,350 12,550
20/03/2026 13,450 -0.45 (-3.24%) 27,392,500 385,618.8 0 0 13,900 14,850 12,950
19/03/2026 13,900 0.9 (6.92%) 25,979,200 355,068.85 600,000 8,340 13,000 13,900 12,100
18/03/2026 13,000 -0.4 (-2.99%) 15,001,900 196,526.53 0 0 13,400 14,300 12,500
17/03/2026 13,400 -0.1 (-0.74%) 22,471,600 305,090.88 0 0 13,500 14,400 12,600
16/03/2026 13,500 0.85 (6.72%) 48,999,700 656,318.67 0 0 12,650 13,500 11,800
13/03/2026 12,650 0.8 (6.75%) 23,778,300 298,324.03 0 0 11,850 12,650 11,050
12/03/2026 11,850 0.75 (6.76%) 19,587,600 228,323.76 0 0 11,100 11,850 10,350
11/03/2026 11,100 0.45 (4.23%) 9,647,400 106,389.73 0 0 10,650 11,350 9,910
10/03/2026 10,650 0.15 (1.43%) 11,911,100 124,445.79 0 0 10,500 11,200 9,770
09/03/2026 10,500 -0.75 (-6.67%) 10,761,000 113,037.77 0 0 11,250 12,000 10,500
06/03/2026 11,250 0.1 (0.9%) 5,562,800 62,533.11 0 0 11,150 11,900 10,400
05/03/2026 11,150 0.05 (0.45%) 7,449,900 84,047.35 0 0 11,100 11,850 10,350
04/03/2026 11,100 -0.45 (-3.9%) 14,106,300 157,969.38 0 0 11,550 12,350 10,750
03/03/2026 11,550 -0.05 (-0.43%) 8,407,000 97,452.12 0 0 11,600 12,400 10,800
02/03/2026 11,600 -0.7 (-5.69%) 8,979,900 106,081.33 0 0 12,300 13,150 11,450
27/02/2026 12,300 -0.3 (-2.38%) 6,771,300 83,787.71 0 0 12,600 13,450 11,750
26/02/2026 12,600 -0.05 (-0.4%) 4,121,000 52,038.72 0 0 12,650 13,500 11,800
25/02/2026 12,650 -0.1 (-0.78%) 4,315,700 54,754.34 0 0 12,750 13,600 11,900
24/02/2026 12,750 0 (0%) 4,747,600 60,389.27 0 0 12,750 13,600 11,900
23/02/2026 12,750 0.1 (0.79%) 2,900,000 36,855.75 0 0 12,650 13,500 11,800
13/02/2026 12,650 -0.3 (-2.32%) 5,097,700 64,984.6 0 0 12,950 13,850 12,050
12/02/2026 12,950 0.15 (1.17%) 5,348,900 68,816.98 0 0 12,800 13,650 11,950
11/02/2026 12,800 0.5 (4.07%) 6,272,500 79,139.65 0 0 12,300 13,150 11,450
10/02/2026 12,300 0.1 (0.82%) 4,514,500 55,636.4 0 0 12,200 13,050 11,350
09/02/2026 12,200 0 (0%) 3,929,200 48,070.46 0 0 12,200 13,050 11,350
06/02/2026 12,200 -0.15 (-1.21%) 7,101,300 86,360.25 0 0 12,350 13,200 11,500
05/02/2026 12,350 -0.2 (-1.59%) 4,754,600 59,623.42 60,000 750 12,550 13,400 11,700
04/02/2026 12,550 -0.3 (-2.33%) 4,681,100 59,245.94 0 0 12,850 13,700 12,000
03/02/2026 12,850 0 (0%) 6,061,600 78,299.18 0 0 12,850 13,700 12,000
02/02/2026 12,850 -0.15 (-1.15%) 11,835,500 153,550.66 0 0 13,000 13,900 12,100
30/01/2026 13,000 0.85 (7.%) 13,138,500 166,481.6 0 0 12,150 13,000 11,300
29/01/2026 12,150 0.25 (2.1%) 3,854,600 46,426.21 0 0 11,900 12,700 11,100
28/01/2026 11,900 0.5 (4.39%) 6,951,800 81,454.52 0 0 11,400 12,150 10,650
27/01/2026 11,400 -0.45 (-3.8%) 11,701,500 135,386.58 0 0 11,850 12,650 11,050
26/01/2026 11,850 -0.65 (-5.2%) 12,176,700 147,629.7 0 0 12,500 13,350 11,650
23/01/2026 12,500 -0.3 (-2.34%) 7,998,800 100,814.01 0 0 12,800 13,650 11,950
22/01/2026 12,800 0.2 (1.59%) 14,204,500 181,758.33 0 0 12,600 13,450 11,750
21/01/2026 12,600 -0.15 (-1.18%) 5,163,900 65,264.67 0 0 12,750 13,600 11,900
20/01/2026 12,750 -0.2 (-1.54%) 6,554,800 83,961.4 413,669 5,395.9 12,950 13,850 12,050
19/01/2026 12,950 -0.1 (-0.77%) 4,809,500 62,218.62 300,000 3,915 13,050 13,950 12,150
16/01/2026 13,050 0.25 (1.95%) 8,177,300 105,880.98 0 0 12,800 13,650 11,950
15/01/2026 12,800 -0.1 (-0.78%) 5,566,600 71,704.48 0 0 12,900 13,800 12,000
14/01/2026 12,900 0.15 (1.18%) 9,642,300 125,051.88 20,000 240 12,750 13,600 11,900
13/01/2026 12,750 -0.05 (-0.39%) 8,220,000 105,938.77 0 0 12,800 13,650 11,950
12/01/2026 12,800 0.25 (1.99%) 11,835,400 149,476.07 0 0 12,550 13,400 11,700
09/01/2026 12,550 -0.75 (-5.64%) 22,081,700 282,804.79 0 0 13,300 14,200 12,400
08/01/2026 13,300 0.1 (0.76%) 8,042,700 107,098.9 0 0 13,200 14,100 12,300
07/01/2026 13,200 -0.15 (-1.12%) 10,517,800 138,685.97 0 0 13,350 14,250 12,450
06/01/2026 13,350 0 (0%) 8,728,100 117,359.65 0 0 13,350 14,250 12,450
05/01/2026 13,350 0 (0%) 8,515,100 114,827.01 0 0 13,350 14,250 12,450
31/12/2025 13,350 -0.55 (-3.96%) 7,442,800 102,020.67 0 0 13,900 14,850 12,950
30/12/2025 13,900 -0.25 (-1.77%) 8,445,000 120,697.57 0 0 14,150 15,100 13,200
29/12/2025 14,150 0.9 (6.79%) 15,253,500 211,839.82 0 0 13,250 14,150 12,350
26/12/2025 13,250 -0.05 (-0.38%) 10,173,900 133,182.97 0 0 13,300 14,200 12,400
25/12/2025 13,300 -0.1 (-0.75%) 8,748,800 118,809.65 0 0 13,400 14,300 12,500
24/12/2025 13,400 -0.05 (-0.37%) 6,451,500 86,750.74 0 0 13,450 14,350 12,550
23/12/2025 13,450 -0.35 (-2.54%) 7,107,400 96,393.29 170,000 2,346 13,800 14,750 12,850
22/12/2025 13,800 -0.05 (-0.36%) 6,436,400 88,719.54 0 0 13,850 14,800 12,900
19/12/2025 13,850 0.6 (4.53%) 7,577,000 103,298.9 0 0 13,250 14,150 12,350
18/12/2025 13,250 0 (0%) 3,938,100 52,089.92 0 0 13,250 14,150 12,350
17/12/2025 13,250 -0.3 (-2.21%) 4,326,100 57,769.27 0 0 13,550 14,450 12,650
16/12/2025 13,550 0.25 (1.88%) 6,461,900 86,900.34 0 0 13,300 14,200 12,400
15/12/2025 13,300 -0.05 (-0.37%) 6,696,800 89,586.09 0 0 13,350 14,250 12,450
12/12/2025 13,350 -1 (-6.97%) 12,520,500 172,861.53 0 0 14,350 15,350 13,350
11/12/2025 14,350 -0.1 (-0.69%) 4,059,500 58,733.94 0 0 14,450 15,450 13,450
10/12/2025 14,450 0 (0%) 5,168,900 73,872.55 0 0 14,450 15,450 13,450
09/12/2025 14,450 -0.25 (-1.7%) 8,493,800 121,414.67 0 0 14,700 15,700 13,700
08/12/2025 14,700 -0.15 (-1.01%) 6,037,300 88,011.61 0 0 14,850 15,850 13,850
05/12/2025 14,850 -0.15 (-1%) 5,796,000 86,128.3 0 0 15,000 16,050 13,950
04/12/2025 15,000 0 (0%) 6,945,200 104,642.71 0 0 15,000 16,050 13,950
03/12/2025 15,000 0.15 (1.01%) 6,326,400 94,750.56 0 0 14,850 15,850 13,850
02/12/2025 14,850 0.1 (0.68%) 10,767,400 157,037.21 0 0 14,750 15,750 13,750
01/12/2025 14,750 -0.05 (-0.34%) 5,734,500 84,775.08 6,000,000 88,800 14,800 15,800 13,800
28/11/2025 14,800 -0.05 (-0.34%) 12,700,600 186,420.24 0 0 14,850 15,850 13,850
27/11/2025 14,850 -0.65 (-4.19%) 16,187,400 242,918.93 0 0 15,500 16,550 14,450
26/11/2025 15,500 0.2 (1.31%) 10,760,000 166,271.79 0 0 15,300 16,350 14,250
25/11/2025 15,300 -0.5 (-3.16%) 11,227,900 174,143.85 0 0 15,800 16,900 14,700
24/11/2025 15,800 0.4 (2.6%) 19,922,400 315,589.45 30,000 430.5 15,400 16,450 14,350
21/11/2025 15,400 0.3 (1.99%) 11,324,600 173,011.92 0 0 15,100 16,150 14,050
20/11/2025 15,100 -0.55 (-3.51%) 13,183,000 201,256.38 80,000 1,280 15,650 16,700 14,600
19/11/2025 15,650 -0.2 (-1.26%) 20,151,200 316,059.24 50,000 800 15,850 16,950 14,750
18/11/2025 15,850 0.75 (4.97%) 36,693,400 576,842.47 0 0 15,100 16,150 14,050
17/11/2025 15,100 0.95 (6.71%) 18,483,300 277,507.19 0 0 14,150 15,100 13,200
14/11/2025 14,150 0.9 (6.79%) 22,445,400 316,010.59 0 0 13,250 14,150 12,350
13/11/2025 13,250 0.2 (1.53%) 8,975,000 119,627.94 5,550,000 72,427.5 13,050 13,950 12,150
12/11/2025 13,050 0.85 (6.97%) 6,254,200 79,454.47 0 0 12,200 13,050 11,350

Dữ liệu lịch sử - BSC

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