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
20/03/2026 13,850 -0.05 (-0.36%) 114,700 1,584.45 0 0 13,900 14,850 12,950
19/03/2026 13,900 -0.25 (-1.77%) 49,000 682.9 0 0 14,150 15,100 13,200
18/03/2026 14,150 0.1 (0.71%) 99,800 1,401.42 0 0 14,050 15,000 13,100
17/03/2026 14,050 -0.05 (-0.35%) 165,300 2,320.11 0 0 14,100 15,050 13,150
16/03/2026 14,100 -0.15 (-1.05%) 130,000 1,826.05 0 0 14,250 15,200 13,300
13/03/2026 14,250 0.1 (0.71%) 234,500 3,367.96 0 0 14,150 15,100 13,200
12/03/2026 14,150 0.1 (0.71%) 187,300 2,636.42 0 0 14,050 15,000 13,100
11/03/2026 14,050 0.1 (0.72%) 192,000 2,702.51 0 0 13,950 14,900 13,000
10/03/2026 13,950 -0.25 (-1.76%) 317,800 4,440.97 0 0 14,200 15,150 13,250
09/03/2026 14,200 -1.05 (-6.89%) 544,200 7,923.46 0 0 15,250 16,300 14,200
06/03/2026 15,250 -0.45 (-2.87%) 281,000 4,353.3 0 0 15,700 16,750 14,650
05/03/2026 15,700 -0.9 (-5.42%) 567,500 9,058.8 0 0 16,600 17,750 15,450
04/03/2026 16,600 -1.2 (-6.74%) 619,800 10,425.57 0 0 17,800 19,000 16,600
03/03/2026 17,800 -0.1 (-0.56%) 672,500 12,004.4 0 0 17,900 19,150 16,650
02/03/2026 17,900 1.15 (6.87%) 1,590,400 28,416.12 0 0 16,750 17,900 15,600
27/02/2026 16,750 1.05 (6.69%) 265,500 4,447.13 0 0 15,700 16,750 14,650
26/02/2026 15,700 1 (6.8%) 1,677,800 26,099.73 0 0 14,700 15,700 13,700
25/02/2026 14,700 -0.1 (-0.68%) 219,300 3,244.88 0 0 14,800 15,800 13,800
24/02/2026 14,800 0 (0%) 22,900 338.46 0 0 14,800 15,800 13,800
23/02/2026 14,800 0.5 (3.5%) 82,600 1,180.76 0 0 14,300 15,300 13,300
13/02/2026 14,300 0.1 (0.7%) 27,000 382.28 0 0 14,200 15,150 13,250
12/02/2026 14,200 0 (0%) 1,300 18.48 0 0 14,200 15,150 13,250
11/02/2026 14,200 0 (0%) 10,800 152.94 0 0 14,200 15,150 13,250
10/02/2026 14,200 -0.5 (-3.4%) 43,600 618.96 0 0 14,700 15,700 13,700
09/02/2026 14,700 0.05 (0.34%) 60,500 890.63 0 0 14,650 15,650 13,650
06/02/2026 14,650 0.2 (1.38%) 83,300 1,222.79 0 0 14,450 15,450 13,450
05/02/2026 14,450 -0.3 (-2.03%) 37,300 542.34 0 0 14,750 15,750 13,750
04/02/2026 14,750 0.05 (0.34%) 69,100 1,021.6 0 0 14,700 15,700 13,700
03/02/2026 14,700 0.2 (1.38%) 76,200 1,119.15 0 0 14,500 15,500 13,500
02/02/2026 14,500 -0.1 (-0.68%) 21,100 305.89 0 0 14,600 15,600 13,600
30/01/2026 14,600 0.2 (1.39%) 53,900 783.72 0 0 14,400 15,400 13,400
29/01/2026 14,400 0 (0%) 16,600 236.61 0 0 14,400 15,400 13,400
28/01/2026 14,400 0.05 (0.35%) 55,000 794.59 0 0 14,350 15,350 13,350
27/01/2026 14,350 -0.1 (-0.69%) 38,100 542.85 0 0 14,450 15,450 13,450
26/01/2026 14,450 -0.55 (-3.67%) 51,900 751.81 0 0 15,000 16,050 13,950
23/01/2026 15,000 0.05 (0.33%) 44,400 663.92 0 0 14,950 15,950 13,950
22/01/2026 14,950 0.65 (4.55%) 322,000 4,840.38 0 0 14,300 15,300 13,300
21/01/2026 14,300 0.15 (1.06%) 66,100 954.46 0 0 14,150 15,100 13,200
20/01/2026 14,150 0.25 (1.8%) 116,900 1,662.8 0 0 13,900 14,850 12,950
19/01/2026 13,900 -0.25 (-1.77%) 70,000 978.05 0 0 14,150 15,100 13,200
16/01/2026 14,150 -0.55 (-3.74%) 82,300 1,193.65 0 0 14,700 15,700 13,700
15/01/2026 14,700 0.55 (3.89%) 159,900 2,320.41 0 0 14,150 15,100 13,200
14/01/2026 14,150 0.45 (3.28%) 150,800 2,124.26 0 0 13,700 14,650 12,750
13/01/2026 13,700 0.1 (0.74%) 28,700 389.07 0 0 13,600 14,550 12,650
12/01/2026 13,600 -0.15 (-1.09%) 65,200 882.38 0 0 13,750 14,700 12,800
09/01/2026 13,750 0 (0%) 41,400 568.5 0 0 13,750 14,700 12,800
08/01/2026 13,750 0.15 (1.1%) 77,300 1,063.61 0 0 13,600 14,550 12,650
07/01/2026 13,600 0.05 (0.37%) 48,900 664.9 0 0 13,550 14,450 12,650
06/01/2026 13,550 0.05 (0.37%) 50,000 676.61 0 0 13,500 14,400 12,600
05/01/2026 13,500 0.05 (0.37%) 10,900 147.1 0 0 13,450 14,350 12,550
31/12/2025 13,450 0 (0%) 10,100 135.64 0 0 13,450 14,350 12,550
30/12/2025 13,450 0 (0%) 6,000 80.7 0 0 13,450 14,350 12,550
29/12/2025 13,450 0.1 (0.75%) 33,700 453.95 0 0 13,350 14,250 12,450
26/12/2025 13,350 -0.1 (-0.74%) 2,000 26.7 0 0 13,450 14,350 12,550
25/12/2025 13,450 0 (0%) 9,500 127.28 0 0 13,450 14,350 12,550
24/12/2025 13,450 0.05 (0.37%) 29,600 395.49 0 0 13,400 14,300 12,500
23/12/2025 13,400 -0.05 (-0.37%) 36,100 482.77 0 0 13,450 14,350 12,550
22/12/2025 13,450 0 (0%) 107,100 1,439.64 0 0 13,450 14,350 12,550
19/12/2025 13,450 -0.05 (-0.37%) 25,900 346.24 0 0 13,500 14,400 12,600
18/12/2025 13,500 0 (0%) 9,800 132.25 0 0 13,500 14,400 12,600
17/12/2025 13,500 -0.05 (-0.37%) 211,300 2,852 0 0 13,550 14,450 12,650
16/12/2025 13,550 0 (0%) 1,000 13.55 0 0 13,550 14,450 12,650
15/12/2025 13,550 0.1 (0.74%) 63,600 853.63 0 0 13,450 14,350 12,550
12/12/2025 13,450 0 (0%) 22,100 297.5 0 0 13,450 14,350 12,550
11/12/2025 13,450 0.05 (0.37%) 1,800 24.21 0 0 13,400 14,300 12,500
10/12/2025 13,400 -0.1 (-0.74%) 28,500 384.94 0 0 13,500 14,400 12,600
09/12/2025 13,500 0.1 (0.75%) 34,100 461.94 0 0 13,400 14,300 12,500
08/12/2025 13,400 -0.05 (-0.37%) 2,200 29.53 0 0 13,450 14,350 12,550
05/12/2025 13,450 0.05 (0.37%) 4,400 59.06 0 0 13,400 14,300 12,500
04/12/2025 13,400 0.05 (0.37%) 29,700 399.05 0 0 13,350 14,250 12,450
03/12/2025 13,350 -0.2 (-1.48%) 27,100 364.92 0 0 13,550 14,450 12,650
02/12/2025 13,550 0 (0%) 22,500 303.56 0 0 13,550 14,450 12,650
01/12/2025 13,550 0.05 (0.37%) 18,900 254.54 0 0 13,500 14,400 12,600
28/11/2025 13,500 0.15 (1.12%) 32,300 433.19 0 0 13,350 14,250 12,450
27/11/2025 13,350 -0.2 (-1.48%) 14,100 189.47 0 0 13,550 14,450 12,650
26/11/2025 13,550 0 (0%) 4,500 60.45 0 0 13,550 14,450 12,650
25/11/2025 13,550 0 (0%) 3,500 47.32 0 0 13,550 14,450 12,650
24/11/2025 13,550 -0.05 (-0.37%) 20,100 272.11 0 0 13,600 14,550 12,650
21/11/2025 13,600 -0.05 (-0.37%) 22,400 306.01 0 0 13,650 14,600 12,700
20/11/2025 13,650 0 (0%) 15,700 212.57 0 0 13,650 14,600 12,700
19/11/2025 13,650 0 (0%) 14,000 187.84 0 0 13,650 14,600 12,700
18/11/2025 13,650 0.1 (0.74%) 18,700 254.13 0 0 13,550 14,450 12,650
17/11/2025 13,550 0 (0%) 17,800 240.04 0 0 13,550 14,450 12,650
14/11/2025 13,550 0 (0%) 43,200 584.85 0 0 13,550 14,450 12,650
13/11/2025 13,550 0 (0%) 27,200 367.76 0 0 13,550 14,450 12,650
12/11/2025 13,550 0.1 (0.74%) 14,000 189.43 0 0 13,450 14,350 12,550
11/11/2025 13,450 0 (0%) 20,700 278.89 0 0 13,450 14,350 12,550
10/11/2025 13,450 -0.05 (-0.37%) 11,600 156.36 0 0 13,500 14,400 12,600
07/11/2025 13,500 0.1 (0.75%) 22,000 293.54 0 0 13,400 14,300 12,500
06/11/2025 13,400 0.05 (0.37%) 135,200 1,805.91 0 0 13,350 14,250 12,450
05/11/2025 13,350 -0.05 (-0.37%) 34,200 459.99 0 0 13,400 14,300 12,500
04/11/2025 13,400 0 (0%) 29,100 387.26 0 0 13,400 14,300 12,500
03/11/2025 13,400 0 (0%) 3,100 41.53 0 0 13,400 14,300 12,500
31/10/2025 13,400 -0.05 (-0.37%) 21,800 291.71 0 0 13,450 14,350 12,550
30/10/2025 13,450 0 (0%) 14,800 198.01 0 0 13,450 14,350 12,550
29/10/2025 13,450 0.05 (0.37%) 60,600 812.18 0 0 13,400 14,300 12,500
28/10/2025 13,400 0.05 (0.37%) 10,700 143.33 0 0 13,350 14,250 12,450
27/10/2025 13,350 0 (0%) 9,100 121.78 0 0 13,350 14,250 12,450
24/10/2025 13,350 -0.05 (-0.37%) 4,900 64.98 0 0 13,400 14,300 12,500
23/10/2025 13,400 0.35 (2.68%) 1,400 18.69 0 0 13,050 13,950 12,150
22/10/2025 13,050 -0.45 (-3.33%) 24,700 328.75 0 0 13,500 14,400 12,600
21/10/2025 13,500 0 (0%) 29,800 388.25 0 0 13,500 14,400 12,600
20/10/2025 13,500 -0.2 (-1.46%) 38,100 512.94 0 0 13,700 14,650 12,750
17/10/2025 13,700 0 (0%) 25,500 347.37 0 0 13,700 14,650 12,750
16/10/2025 13,700 0.1 (0.74%) 49,800 675.96 0 0 13,600 14,550 12,650
15/10/2025 13,600 -0.05 (-0.37%) 36,600 495.23 0 0 13,650 14,600 12,700
14/10/2025 13,650 -0.1 (-0.73%) 14,400 195.65 0 0 13,750 14,700 12,800
13/10/2025 13,750 0 (0%) 35,000 475.01 0 0 13,750 14,700 12,800
10/10/2025 13,750 0.05 (0.36%) 19,600 268.87 0 0 13,700 14,650 12,750
09/10/2025 13,700 -0.1 (-0.72%) 22,600 310.21 0 0 13,800 14,750 12,850
08/10/2025 13,800 0 (0%) 3,800 52.1 0 0 13,800 14,750 12,850
07/10/2025 13,800 0.1 (0.73%) 5,000 68.65 0 0 13,700 14,650 12,750
06/10/2025 13,700 -0.05 (-0.36%) 31,900 437.02 0 0 13,750 14,700 12,800
03/10/2025 13,750 0.05 (0.36%) 9,900 136.13 0 0 13,700 14,650 12,750
02/10/2025 13,700 -0.05 (-0.36%) 8,500 116.57 0 0 13,750 14,700 12,800
01/10/2025 13,750 0.05 (0.36%) 19,900 272.67 0 0 13,700 14,650 12,750
30/09/2025 13,700 -0.05 (-0.36%) 6,500 89.31 0 0 13,750 14,700 12,800
29/09/2025 13,750 0.05 (0.36%) 21,700 299.14 0 0 13,700 14,650 12,750
26/09/2025 13,700 0 (0%) 10,400 142.61 0 0 13,700 14,650 12,750
25/09/2025 13,700 -0.1 (-0.72%) 8,200 112.47 0 0 13,800 14,750 12,850
24/09/2025 13,800 0.05 (0.36%) 15,600 213.79 0 0 13,750 14,700 12,800
23/09/2025 13,750 0.05 (0.36%) 7,400 101.61 0 0 13,700 14,650 12,750
22/09/2025 13,700 -0.05 (-0.36%) 13,700 187.8 0 0 13,750 14,700 12,800

Dữ liệu lịch sử - BSC

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