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
10/04/2026 13,000 0 (0%) 13,155,900 172,187.89 1,717,666 22,345.38 13,000 13,900 12,100
09/04/2026 13,000 0 (0%) 8,734,400 112,648.09 3,050,000 39,955 13,000 13,900 12,100
08/04/2026 13,000 0.5 (4%) 11,313,600 145,224.75 0 0 12,500 13,350 11,650
07/04/2026 12,500 0.1 (0.81%) 5,744,100 71,603.05 5,140,000 67,334 12,400 13,250 11,550
06/04/2026 12,400 -0.25 (-1.98%) 8,428,500 105,685.07 0 0 12,650 13,500 11,800
03/04/2026 12,650 -0.2 (-1.56%) 11,310,100 144,062.16 5,140,000 67,334 12,850 13,700 12,000
02/04/2026 12,850 -0.2 (-1.53%) 11,135,300 143,621.5 2,331,579 31,010. 13,050 13,950 12,150
01/04/2026 13,050 0.05 (0.38%) 10,934,900 142,569.37 3,831,023 50,569.5 13,000 13,900 12,100
31/03/2026 13,000 -0.05 (-0.38%) 8,543,100 111,314.62 2,331,579 31,010. 13,050 13,950 12,150
30/03/2026 13,050 0 (0%) 13,360,300 174,392.83 6,838,000 90,883 13,050 13,950 12,150
27/03/2026 13,050 -0.05 (-0.38%) 12,089,900 157,455.63 5,116,579 67,923. 13,100 14,000 12,200
26/03/2026 13,100 -0.25 (-1.87%) 7,804,900 102,442.6 6,838,000 91,156.8 13,350 14,250 12,450
25/03/2026 13,350 0.65 (5.12%) 17,316,000 228,526.15 4,891,579 64,773. 12,700 13,550 11,850
24/03/2026 12,700 0 (0%) 12,573,000 159,741.38 0 0 12,700 13,550 11,850
23/03/2026 12,700 -0.45 (-3.42%) 14,234,000 181,633. 5,200,000 70,359.1 13,150 14,050 12,250
20/03/2026 13,150 0.2 (1.54%) 17,241,200 228,319.93 0 0 12,950 13,850 12,050
19/03/2026 12,950 -0.35 (-2.63%) 11,885,900 154,456.16 2,825,000 39,300.1 13,300 14,200 12,400
18/03/2026 13,300 0.2 (1.53%) 10,649,700 140,344.36 6,029,000 82,301.07 13,100 14,000 12,200
17/03/2026 13,100 -0.1 (-0.76%) 9,690,000 128,005.14 18,000,000 251,100 13,200 14,100 12,300
16/03/2026 13,200 -0.1 (-0.75%) 17,592,300 230,061.61 6,029,000 83,077.7 13,300 14,200 12,400
13/03/2026 13,300 -0.1 (-0.75%) 25,916,300 350,176.63 18,000,000 252,000 13,400 14,300 12,500
12/03/2026 13,400 -0.15 (-1.11%) 14,291,100 192,074.99 1,985,000 26,202 13,550 14,450 12,650
11/03/2026 13,550 0.45 (3.44%) 14,643,700 195,684.99 0 0 13,100 14,000 12,200
10/03/2026 13,100 -0.45 (-3.32%) 47,237,500 622,803.26 1,985,000 26,202 13,550 14,450 12,650
09/03/2026 13,550 -1 (-6.87%) 16,329,400 222,374.47 140,000 1,897 14,550 15,550 13,550
06/03/2026 14,550 -0.6 (-3.96%) 32,295,600 482,958.41 0 0 15,150 16,200 14,100
05/03/2026 15,150 -0.3 (-1.94%) 36,127,200 558,100.14 30,000 495 15,450 16,500 14,400
04/03/2026 15,450 -1.1 (-6.65%) 73,310,900 1,164,467.73 0 0 16,550 17,700 15,400
03/03/2026 16,550 1.05 (6.77%) 72,190,400 1,158,855.62 0 0 15,500 16,550 14,450
02/03/2026 15,500 1 (6.9%) 70,786,000 1,084,988.18 238,000 3,213 14,500 15,500 13,500
27/02/2026 14,500 0.4 (2.84%) 24,747,100 361,440.5 0 0 14,100 15,050 13,150
26/02/2026 14,100 -0.2 (-1.4%) 10,419,200 147,083.68 0 0 14,300 15,300 13,300
25/02/2026 14,300 0.4 (2.88%) 17,945,000 254,576.94 0 0 13,900 14,850 12,950
24/02/2026 13,900 0.05 (0.36%) 8,912,800 123,612.86 0 0 13,850 14,800 12,900
23/02/2026 13,850 0.45 (3.36%) 10,127,000 139,302.54 0 0 13,400 14,300 12,500
13/02/2026 13,400 0.1 (0.75%) 4,231,000 56,375.12 0 0 13,300 14,200 12,400
12/02/2026 13,300 0.1 (0.76%) 3,920,800 52,090.35 0 0 13,200 14,100 12,300
11/02/2026 13,200 0.25 (1.93%) 7,311,600 96,240.65 2,450,000 33,932.5 12,950 13,850 12,050
10/02/2026 12,950 -0.5 (-3.72%) 18,560,100 243,424.05 3,612,000 49,123.2 13,450 14,350 12,550
09/02/2026 13,450 -0.05 (-0.37%) 8,185,700 110,915.8 2,624,000 37,050.6 13,500 14,400 12,600
06/02/2026 13,500 -0.7 (-4.93%) 21,388,700 294,283.67 7,112,000 99,173.2 14,200 15,150 13,250
05/02/2026 14,200 -0.25 (-1.73%) 13,901,600 200,996.62 2,624,000 37,068 14,450 15,450 13,450
04/02/2026 14,450 0.15 (1.05%) 27,814,500 404,456.71 9,830,000 136,138 14,300 15,300 13,300
03/02/2026 14,300 -0.05 (-0.35%) 21,236,600 305,877.76 0 0 14,350 15,350 13,350
02/02/2026 14,350 0.6 (4.36%) 20,015,100 280,517.64 6,330,000 89,886 13,750 14,700 12,800
30/01/2026 13,750 0.35 (2.61%) 13,390,500 183,457.71 3,060,000 43,085 13,400 14,300 12,500
29/01/2026 13,400 -0.4 (-2.9%) 16,579,300 224,661.73 0 0 13,800 14,750 12,850
28/01/2026 13,800 -0.2 (-1.43%) 17,763,300 250,098.99 2,956,000 41,578.4 14,000 14,950 13,050
27/01/2026 14,000 0 (0%) 15,959,100 221,059.73 1,158,500 16,803.1 14,000 14,950 13,050
26/01/2026 14,000 0.1 (0.72%) 17,346,500 243,420.24 2,956,000 41,578.4 13,900 14,850 12,950
23/01/2026 13,900 -0.9 (-6.08%) 18,342,700 260,824.95 1,583,500 22,880.6 14,800 15,800 13,800
22/01/2026 14,800 0.15 (1.02%) 24,156,000 360,339.24 116,500 1,660.13 14,650 15,650 13,650
21/01/2026 14,650 0.35 (2.45%) 17,983,100 258,752.44 425,000 6,077.5 14,300 15,300 13,300
20/01/2026 14,300 0.05 (0.35%) 16,837,400 244,298.84 116,500 1,660.13 14,250 15,200 13,300
19/01/2026 14,250 0 (0%) 9,798,300 139,868.87 0 0 14,250 15,200 13,300
16/01/2026 14,250 0 (0%) 19,219,400 278,115.07 1,530,000 21,907.5 14,250 15,200 13,300
15/01/2026 14,250 -0.35 (-2.4%) 16,912,800 243,006.6 0 0 14,600 15,600 13,600
14/01/2026 14,600 0 (0%) 30,743,400 456,504.4 420,000 6,090 14,600 15,600 13,600
13/01/2026 14,600 0.45 (3.18%) 26,788,100 385,172.91 956,000 13,670.8 14,150 15,100 13,200
12/01/2026 14,150 -0.25 (-1.74%) 27,214,700 382,453.65 700,000 9,870 14,400 15,400 13,400
09/01/2026 14,400 0.4 (2.86%) 24,392,800 352,336.11 956,000 13,670.8 14,000 14,950 13,050
08/01/2026 14,000 0.4 (2.94%) 41,937,800 597,869.26 0 0 13,600 14,550 12,650
07/01/2026 13,600 0.85 (6.67%) 24,435,000 326,297.46 0 0 12,750 13,600 11,900
06/01/2026 12,750 0.1 (0.79%) 16,439,400 211,948.2 0 0 12,650 13,500 11,800
05/01/2026 12,650 -0.05 (-0.39%) 8,719,400 110,911.89 3,175,000 40,624.63 12,700 13,550 11,850
31/12/2025 12,700 -0.1 (-0.78%) 6,650,400 85,000.05 6,155,000 78,705.2 12,800 13,650 11,950
30/12/2025 12,800 -0.2 (-1.54%) 4,526,600 58,276.75 0 0 13,000 13,900 12,100
29/12/2025 13,000 0.2 (1.56%) 14,981,100 194,963.59 10,199,000 130,014.9 12,800 13,650 11,950
26/12/2025 12,800 0.2 (1.59%) 9,882,400 126,003.89 305,000 3,751.5 12,600 13,450 11,750
25/12/2025 12,600 -0.15 (-1.18%) 7,055,800 89,703.69 6,419,000 81,672.8 12,750 13,600 11,900
24/12/2025 12,750 -0.05 (-0.39%) 5,859,900 74,522.9 305,000 3,751.5 12,800 13,650 11,950
23/12/2025 12,800 0.1 (0.79%) 8,467,300 108,023.28 6,718,000 85,488.8 12,700 13,550 11,850
22/12/2025 12,700 0.5 (4.1%) 14,589,100 182,983.01 7,992,400 95,908.8 12,200 13,050 11,350
19/12/2025 12,200 -0.1 (-0.81%) 2,731,700 33,477.41 7,418,000 94,757.8 12,300 13,150 11,450
18/12/2025 12,300 0 (0%) 2,107,200 25,845.01 12,923,400 155,280.35 12,300 13,150 11,450
17/12/2025 12,300 -0.1 (-0.81%) 3,601,800 44,168.67 5,888,000 77,132.8 12,400 13,250 11,550
16/12/2025 12,400 0.4 (3.33%) 7,467,400 90,492.16 12,662,400 152,184.8 12,000 12,800 11,200
15/12/2025 12,000 0.45 (3.9%) 5,197,900 61,348.65 0 0 11,550 12,350 10,750
12/12/2025 11,550 -0.55 (-4.55%) 8,617,100 101,271.07 9,901,000 122,454.55 12,100 12,900 11,300
11/12/2025 12,100 -0.2 (-1.63%) 3,715,500 45,196.72 0 0 12,300 13,150 11,450
10/12/2025 12,300 0.3 (2.5%) 8,521,300 105,615.83 9,880,000 122,512 12,000 12,800 11,200
09/12/2025 14,500 -0.3 (-2.03%) 14,788,000 216,822.51 0 0 14,800 15,800 13,800
08/12/2025 14,800 -0.25 (-1.66%) 8,508,300 127,024.97 0 0 15,050 16,100 14,000
05/12/2025 15,050 0 (0%) 8,142,400 123,095.34 0 0 15,050 16,100 14,000
04/12/2025 15,050 0.2 (1.35%) 9,212,900 138,762.04 0 0 14,850 15,850 13,850
03/12/2025 14,850 -0.05 (-0.34%) 5,478,600 81,752.63 2,875,000 44,425.5 14,900 15,900 13,900
02/12/2025 14,900 0 (0%) 9,647,400 143,831.87 0 0 14,900 15,900 13,900
01/12/2025 14,900 -0.35 (-2.3%) 7,348,700 110,803.73 2,875,000 44,425.5 15,250 16,300 14,200
28/11/2025 15,250 0 (0%) 12,370,000 192,028.38 0 0 15,250 16,300 14,200
27/11/2025 15,250 0.05 (0.33%) 7,491,700 114,494.34 18,737,700 279,322.89 15,200 16,250 14,150
26/11/2025 15,200 0.4 (2.7%) 8,180,100 123,456.67 1,250,000 18,750 14,800 15,800 13,800
25/11/2025 14,800 -0.3 (-1.99%) 7,901,900 118,576.08 0 0 15,100 16,150 14,050
24/11/2025 15,100 0.15 (1.%) 9,268,600 141,202.48 1,280,000 19,200 14,950 15,950 13,950
21/11/2025 14,950 0 (0%) 8,454,000 126,500.56 60,000 900 14,950 15,950 13,950
20/11/2025 14,950 0.05 (0.34%) 4,134,300 61,763.01 0 0 14,900 15,900 13,900
19/11/2025 14,900 -0.2 (-1.32%) 4,885,800 73,139.21 0 0 15,100 16,150 14,050
18/11/2025 15,100 -0.2 (-1.31%) 6,155,000 92,936.53 0 0 15,300 16,350 14,250
17/11/2025 15,300 0.4 (2.68%) 10,595,800 160,303.52 19,638,600 295,093.07 14,900 15,900 13,900
14/11/2025 14,900 0.2 (1.36%) 9,687,100 144,020.98 43,000 607.59 14,700 15,700 13,700
13/11/2025 14,700 0.45 (3.16%) 12,099,700 177,251.34 19,000,000 285,000 14,250 15,200 13,300
12/11/2025 14,250 0.2 (1.42%) 4,910,800 69,504.01 43,000 610.6 14,050 15,000 13,100
11/11/2025 14,050 -0.05 (-0.35%) 3,352,400 47,238.98 0 0 14,100 15,050 13,150
10/11/2025 14,100 -0.1 (-0.7%) 4,369,800 61,950.94 0 0 14,200 15,150 13,250
07/11/2025 14,200 -0.35 (-2.41%) 6,818,400 97,838.61 38,000 558.6 14,550 15,550 13,550
06/11/2025 14,550 -0.15 (-1.02%) 4,125,400 60,347.05 0 0 14,700 15,700 13,700
05/11/2025 14,700 0.45 (3.16%) 12,731,600 185,931.71 38,000 558.6 14,250 15,200 13,300
04/11/2025 14,250 0 (0%) 6,586,300 92,513.73 0 0 14,250 15,200 13,300
03/11/2025 14,250 -0.1 (-0.7%) 5,334,200 76,783.77 0 0 14,350 15,350 13,350
31/10/2025 14,350 0.15 (1.06%) 10,117,100 146,529.61 0 0 14,200 15,150 13,250
30/10/2025 14,200 -0.1 (-0.7%) 4,839,800 68,654.12 0 0 14,300 15,300 13,300
29/10/2025 14,300 0.45 (3.25%) 11,214,600 159,377.59 0 0 13,850 14,800 12,900
28/10/2025 13,850 0 (0%) 4,519,700 61,909.03 0 0 13,850 14,800 12,900
27/10/2025 13,850 0.45 (3.36%) 8,312,700 113,681.65 0 0 13,400 14,300 12,500
24/10/2025 13,400 -0.15 (-1.11%) 6,220,200 83,131.72 200,000 2,746 13,550 14,450 12,650
23/10/2025 13,550 0 (0%) 3,036,300 41,111.66 35,000 474.25 13,550 14,450 12,650
22/10/2025 13,550 0.2 (1.5%) 5,135,900 69,189.97 0 0 13,350 14,250 12,450
21/10/2025 13,350 0.15 (1.14%) 10,150,100 133,721.45 0 0 13,200 14,100 12,300
20/10/2025 13,200 -0.95 (-6.71%) 14,891,800 202,090.34 5,675,000 81,512.5 14,150 15,100 13,200
17/10/2025 14,150 -0.2 (-1.39%) 7,242,900 103,689.45 1,750,000 25,025 14,350 15,350 13,350
16/10/2025 14,350 0.05 (0.35%) 6,417,600 91,912.6 5,675,000 81,512.5 14,300 15,300 13,300
15/10/2025 14,300 -0.05 (-0.35%) 6,032,300 86,590.85 1,750,000 25,025 14,350 15,350 13,350
14/10/2025 14,350 0 (0%) 7,384,000 106,703.61 2,075,000 29,672.5 14,350 15,350 13,350
13/10/2025 14,350 -0.25 (-1.71%) 6,032,900 86,590.94 0 0 14,600 15,600 13,600

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
NIỀM VUI NGẮN CÓ ĐỦ TÀY GANG? | CHỨNG AND CHILL
Liên kết nhanh