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
08/05/2026 13,500 0.1 (0.75%) 2,922,400 39,286.24 0 0 13,400 14,300 12,500
07/05/2026 13,400 -0.3 (-2.19%) 2,383,300 32,466.13 0 0 13,700 14,650 12,750
06/05/2026 13,700 0.55 (4.18%) 6,010,800 81,636.31 9,230,000 124,605 13,150 14,050 12,250
05/05/2026 13,150 0 (0%) 736,700 9,651.07 0 0 13,150 14,050 12,250
04/05/2026 13,150 0 (0%) 645,600 8,538.9 10,000,000 135,000 13,150 14,050 12,250
29/04/2026 13,150 0 (0%) 802,600 10,552.51 4,420,000 59,670 13,150 14,050 12,250
28/04/2026 13,150 0 (0%) 738,700 9,705.61 4,700,000 63,450 13,150 14,050 12,250
24/04/2026 13,150 0 (0%) 653,700 8,586.14 0 0 13,150 14,050 12,250
23/04/2026 13,150 -0.25 (-1.87%) 2,164,500 28,606.92 14,725,000 194,062.5 13,400 14,300 12,500
22/04/2026 13,400 0 (0%) 1,477,500 19,786.32 0 0 13,400 14,300 12,500
21/04/2026 13,400 -0.15 (-1.11%) 1,501,200 20,274.53 10,000,000 135,000 13,550 14,450 12,650
20/04/2026 13,550 0.1 (0.74%) 736,600 9,986.64 200,000 2,720 13,450 14,350 12,550
17/04/2026 13,450 -0.15 (-1.1%) 1,186,400 16,092.02 8,650,000 116,775 13,600 14,550 12,650
16/04/2026 13,600 0 (0%) 1,881,800 25,601.79 200,000 2,720 13,600 14,550 12,650
15/04/2026 13,600 -0.2 (-1.45%) 1,922,900 26,448.05 11,350,000 153,225 13,800 14,750 12,850
14/04/2026 13,800 -0.05 (-0.36%) 1,600,100 22,294.91 0 0 13,850 14,800 12,900
13/04/2026 13,850 0.25 (1.84%) 2,797,900 38,560.96 7,500,000 101,250 13,600 14,550 12,650
10/04/2026 13,600 -0.05 (-0.37%) 1,991,000 27,232.02 118,000 1,610.7 13,650 14,600 12,700
09/04/2026 13,650 -0.15 (-1.09%) 2,281,900 31,149.54 0 0 13,800 14,750 12,850
08/04/2026 13,800 0.35 (2.6%) 7,583,800 105,984.5 0 0 13,450 14,350 12,550
07/04/2026 13,450 0.4 (3.07%) 1,405,300 18,446.61 0 0 13,050 13,950 12,150
06/04/2026 13,050 -0.15 (-1.14%) 1,247,100 16,397.9 0 0 13,200 14,100 12,300
03/04/2026 13,200 -0.5 (-3.65%) 2,380,500 31,842.11 0 0 13,700 14,650 12,750
02/04/2026 13,700 -0.2 (-1.44%) 2,741,500 37,583.38 0 0 13,900 14,850 12,950
01/04/2026 13,900 0.75 (5.7%) 9,624,800 133,393.28 0 0 13,150 14,050 12,250
31/03/2026 13,150 0.15 (1.15%) 1,774,900 23,370.66 1,350,000 18,225 13,000 13,900 12,100
30/03/2026 13,000 -0.15 (-1.14%) 723,500 9,321.18 0 0 13,150 14,050 12,250
27/03/2026 13,150 0.3 (2.33%) 1,218,700 15,868.73 10,000,000 135,000 12,850 13,700 12,000
26/03/2026 12,850 -0.35 (-2.65%) 1,901,800 24,586.19 0 0 13,200 14,100 12,300
25/03/2026 13,200 0.3 (2.33%) 3,696,100 48,657.75 10,000,000 135,000 12,900 13,800 12,000
24/03/2026 12,900 0.7 (5.74%) 4,738,700 60,895.07 0 0 12,200 13,050 11,350
23/03/2026 12,200 -0.55 (-4.31%) 3,515,800 42,667.03 5,000,000 67,500 12,750 13,600 11,900
20/03/2026 12,750 -0.25 (-1.92%) 1,000,400 12,835.82 0 0 13,000 13,900 12,100
19/03/2026 13,000 0.1 (0.78%) 2,146,000 27,426.56 0 0 12,900 13,800 12,000
18/03/2026 12,900 -0.25 (-1.9%) 1,753,900 22,808.3 521,000 6,851.15 13,150 14,050 12,250
17/03/2026 13,150 0.05 (0.38%) 1,450,000 19,297.7 0 0 13,100 14,000 12,200
16/03/2026 13,100 0 (0%) 2,133,200 28,033.76 0 0 13,100 14,000 12,200
13/03/2026 13,100 -0.3 (-2.24%) 2,677,700 35,344.78 0 0 13,400 14,300 12,500
12/03/2026 13,400 -0.6 (-4.29%) 4,213,400 57,880.68 0 0 14,000 14,950 13,050
11/03/2026 14,000 0.9 (6.87%) 7,379,400 101,890.47 0 0 13,100 14,000 12,200
10/03/2026 13,100 -0.5 (-3.68%) 7,923,900 104,046.56 400,000 5,440 13,600 14,550 12,650
09/03/2026 13,600 -1 (-6.85%) 2,010,400 27,357.55 0 0 14,600 15,600 13,600
06/03/2026 14,600 -0.15 (-1.02%) 8,775,700 129,625.31 0 0 14,750 15,750 13,750
05/03/2026 14,750 0.95 (6.88%) 13,714,300 200,706.35 1,500,000 22,025 13,800 14,750 12,850
04/03/2026 13,800 0.2 (1.47%) 2,390,000 31,831.08 0 0 13,600 14,550 12,650
03/03/2026 13,600 0.15 (1.12%) 1,945,100 26,518.57 0 0 13,450 14,350 12,550
02/03/2026 13,450 -0.55 (-3.93%) 1,716,600 23,267.69 0 0 14,000 14,950 13,050
27/02/2026 14,000 0.1 (0.72%) 1,700,000 23,742.93 0 0 13,900 14,850 12,950
26/02/2026 13,900 -0.05 (-0.36%) 1,070,900 14,894.51 0 0 13,950 14,900 13,000
25/02/2026 13,950 0 (0%) 1,296,900 18,024.52 0 0 13,950 14,900 13,000
24/02/2026 13,950 0.25 (1.82%) 2,191,000 30,599.41 0 0 13,700 14,650 12,750
23/02/2026 13,700 0.4 (3.01%) 1,483,100 20,297.54 0 0 13,300 14,200 12,400
13/02/2026 13,300 -0.1 (-0.75%) 861,700 11,507.25 0 0 13,400 14,300 12,500
12/02/2026 13,400 0 (0%) 406,900 5,476.8 0 0 13,400 14,300 12,500
11/02/2026 13,400 0.25 (1.9%) 713,700 9,584.06 0 0 13,150 14,050 12,250
10/02/2026 13,150 -0.1 (-0.75%) 769,000 10,168.19 0 0 13,250 14,150 12,350
09/02/2026 13,250 0.1 (0.76%) 808,400 10,664.26 0 0 13,150 14,050 12,250
06/02/2026 13,150 -0.75 (-5.4%) 1,853,800 24,943.59 0 0 13,900 14,850 12,950
05/02/2026 13,900 -0.35 (-2.46%) 2,805,300 39,105.02 0 0 14,250 15,200 13,300
04/02/2026 14,250 -0.1 (-0.7%) 3,760,600 52,705.11 0 0 14,350 15,350 13,350
03/02/2026 14,350 0.1 (0.7%) 5,208,400 73,604.72 0 0 14,250 15,200 13,300
02/02/2026 14,250 0 (0%) 3,318,700 46,223.83 0 0 14,250 15,200 13,300
30/01/2026 14,250 0.05 (0.35%) 4,547,800 64,446.71 0 0 14,200 15,150 13,250
29/01/2026 14,200 0.35 (2.53%) 5,734,400 80,603.12 0 0 13,850 14,800 12,900
28/01/2026 13,850 0.2 (1.47%) 1,801,500 24,554.18 0 0 13,650 14,600 12,700
27/01/2026 13,650 0.7 (5.41%) 2,581,500 34,975.57 0 0 12,950 13,850 12,050
26/01/2026 12,950 -0.5 (-3.72%) 1,104,900 14,474.21 0 0 13,450 14,350 12,550
23/01/2026 13,450 0.2 (1.51%) 2,175,600 29,381.85 0 0 13,250 14,150 12,350
22/01/2026 13,250 0.2 (1.53%) 779,800 10,322.18 0 0 13,050 13,950 12,150
21/01/2026 13,050 -0.2 (-1.51%) 1,574,100 20,436.57 0 0 13,250 14,150 12,350
20/01/2026 13,250 -0.2 (-1.49%) 1,027,200 13,705.19 0 0 13,450 14,350 12,550
19/01/2026 13,450 0.05 (0.37%) 586,500 7,885.06 0 0 13,400 14,300 12,500
16/01/2026 13,400 -0.1 (-0.74%) 922,100 12,410.68 0 0 13,500 14,400 12,600
15/01/2026 13,500 -0.05 (-0.37%) 1,108,600 15,057.39 0 0 13,550 14,450 12,650
14/01/2026 13,550 -0.1 (-0.73%) 1,320,300 17,948.87 0 0 13,650 14,600 12,700
13/01/2026 13,650 -0.25 (-1.8%) 1,612,300 22,401.39 0 0 13,900 14,850 12,950
12/01/2026 13,900 0.9 (6.92%) 3,407,100 46,781.71 0 0 13,000 13,900 12,100
09/01/2026 13,000 -0.25 (-1.89%) 1,221,300 15,986.62 0 0 13,250 14,150 12,350
08/01/2026 13,250 0.25 (1.92%) 1,508,800 19,905.44 0 0 13,000 13,900 12,100
07/01/2026 13,000 0.05 (0.39%) 748,600 9,783.64 0 0 12,950 13,850 12,050
06/01/2026 12,950 -0.05 (-0.38%) 1,126,800 14,452.59 0 0 13,000 13,900 12,100
05/01/2026 13,000 -0.15 (-1.14%) 1,160,700 15,211.31 0 0 13,150 14,050 12,250
31/12/2025 13,150 -0.15 (-1.13%) 803,100 10,659.78 0 0 13,300 14,200 12,400
30/12/2025 13,300 -0.05 (-0.37%) 405,800 5,433.18 0 0 13,350 14,250 12,450
29/12/2025 13,350 -0.05 (-0.37%) 707,800 9,512.63 0 0 13,400 14,300 12,500
26/12/2025 13,400 0.05 (0.37%) 1,264,400 16,813.88 0 0 13,350 14,250 12,450
25/12/2025 13,350 -0.05 (-0.37%) 1,119,900 15,131.92 0 0 13,400 14,300 12,500
24/12/2025 13,400 -0.1 (-0.74%) 751,600 10,095.03 0 0 13,500 14,400 12,600
23/12/2025 13,500 0.05 (0.37%) 604,200 8,139.51 0 0 13,450 14,350 12,550
22/12/2025 13,450 0.05 (0.37%) 1,055,500 14,285.96 0 0 13,400 14,300 12,500
19/12/2025 13,400 0 (0%) 672,700 9,040.62 0 0 13,400 14,300 12,500
18/12/2025 13,400 -0.1 (-0.74%) 459,600 6,162.74 0 0 13,500 14,400 12,600
17/12/2025 13,500 -0.25 (-1.82%) 550,700 7,441.32 0 0 13,750 14,700 12,800
16/12/2025 13,750 0.55 (4.17%) 1,976,500 26,471.86 0 0 13,200 14,100 12,300
15/12/2025 13,200 -0.05 (-0.38%) 1,320,500 17,399.8 0 0 13,250 14,150 12,350
12/12/2025 13,250 -0.35 (-2.57%) 1,136,400 15,231.56 0 0 13,600 14,550 12,650
11/12/2025 13,600 -0.05 (-0.37%) 513,900 7,014.86 0 0 13,650 14,600 12,700
10/12/2025 13,650 0 (0%) 516,400 7,056.98 0 0 13,650 14,600 12,700
09/12/2025 13,650 0.05 (0.37%) 2,232,300 29,985.87 0 0 13,600 14,550 12,650
08/12/2025 13,600 -0.1 (-0.73%) 808,800 11,015.08 0 0 13,700 14,650 12,750
05/12/2025 13,700 -0.2 (-1.44%) 592,300 8,174.62 0 0 13,900 14,850 12,950
04/12/2025 13,900 0.05 (0.36%) 897,300 12,499.3 0 0 13,850 14,800 12,900
03/12/2025 13,850 0.2 (1.47%) 885,800 12,158.38 0 0 13,650 14,600 12,700
02/12/2025 13,650 0.1 (0.74%) 919,500 12,500.65 0 0 13,550 14,450 12,650
01/12/2025 13,550 -0.1 (-0.73%) 869,500 11,829.25 0 0 13,650 14,600 12,700
28/11/2025 13,650 -0.15 (-1.09%) 805,800 11,042.5 0 0 13,800 14,750 12,850
27/11/2025 13,800 -0.1 (-0.72%) 794,800 11,010.76 0 0 13,900 14,850 12,950
26/11/2025 13,900 0.3 (2.21%) 1,464,400 20,331.27 0 0 13,600 14,550 12,650
25/11/2025 13,600 -0.25 (-1.81%) 1,678,400 23,039.76 0 0 13,850 14,800 12,900
24/11/2025 13,850 -0.05 (-0.36%) 580,200 8,087.96 0 0 13,900 14,850 12,950
21/11/2025 13,900 -0.1 (-0.71%) 1,535,000 21,298.52 0 0 14,000 14,950 13,050
20/11/2025 14,000 -0.1 (-0.71%) 793,700 11,147.54 0 0 14,100 15,050 13,150
19/11/2025 14,100 -0.35 (-2.42%) 2,000,000 28,313.56 0 0 14,450 15,450 13,450
18/11/2025 14,450 0.25 (1.76%) 1,624,000 23,606.11 0 0 14,200 15,150 13,250
17/11/2025 14,200 0.1 (0.71%) 795,300 11,310.7 0 0 14,100 15,050 13,150
14/11/2025 14,100 -0.1 (-0.7%) 1,398,300 19,772.82 0 0 14,200 15,150 13,250
13/11/2025 14,200 -0.15 (-1.05%) 791,200 11,232.31 0 0 14,350 15,350 13,350
12/11/2025 14,350 0.4 (2.87%) 2,311,400 32,904.09 0 0 13,950 14,900 13,000
11/11/2025 13,950 0.1 (0.72%) 1,271,700 17,819.86 0 0 13,850 14,800 12,900
10/11/2025 13,850 -0.15 (-1.07%) 1,427,200 19,911.21 0 0 14,000 14,950 13,050

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
ĐIỂM SỐ "THĂNG HOA", TÀI KHOẢN CHƯA "NỞ HOA"?| CHỨNG AND CHILL
Liên kết nhanh