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
01/04/2026 14,900 0.05 (0.34%) 191,800 2,863.96 0 0 14,850 15,850 13,850
31/03/2026 14,850 -0.2 (-1.33%) 228,000 3,406.11 0 0 15,050 16,100 14,000
30/03/2026 15,050 0 (0%) 114,500 1,723.5 0 0 15,050 16,100 14,000
27/03/2026 15,050 0.25 (1.69%) 333,300 5,004.38 0 0 14,800 15,800 13,800
26/03/2026 14,800 0.05 (0.34%) 393,200 5,779.08 0 0 14,750 15,750 13,750
25/03/2026 14,750 0.2 (1.37%) 269,300 3,963.96 0 0 14,550 15,550 13,550
24/03/2026 14,550 -0.05 (-0.34%) 299,000 4,346.47 0 0 14,600 15,600 13,600
23/03/2026 14,600 -0.15 (-1.02%) 1,014,800 14,799.79 0 0 14,750 15,750 13,750
20/03/2026 14,750 -0.75 (-4.84%) 882,800 13,280.41 0 0 15,500 16,550 14,450
19/03/2026 15,500 -0.4 (-2.52%) 576,600 8,941.53 0 0 15,900 17,000 14,800
18/03/2026 15,900 0.6 (3.92%) 897,000 14,090.43 0 0 15,300 16,350 14,250
17/03/2026 15,300 -0.25 (-1.61%) 538,400 8,298.87 0 0 15,550 16,600 14,500
16/03/2026 15,550 0.25 (1.63%) 596,900 9,134.69 0 0 15,300 16,350 14,250
13/03/2026 15,300 -0.5 (-3.16%) 1,911,200 30,056.2 0 0 15,800 16,900 14,700
12/03/2026 15,800 -0.4 (-2.47%) 810,300 13,017.35 0 0 16,200 17,300 15,100
11/03/2026 16,200 0.4 (2.53%) 1,562,900 24,355.12 0 0 15,800 16,900 14,700
10/03/2026 15,800 -1.15 (-6.78%) 1,379,500 22,367.78 0 0 16,950 18,100 15,800
09/03/2026 16,950 -1.25 (-6.87%) 3,066,600 54,801.74 0 0 18,200 19,450 16,950
06/03/2026 18,200 0.35 (1.96%) 2,599,500 47,309.39 0 0 17,850 19,050 16,650
05/03/2026 17,850 -1.15 (-6.05%) 3,177,700 58,524.16 0 0 19,000 20,300 17,700
04/03/2026 19,000 0.85 (4.68%) 5,018,500 95,271.64 0 0 18,150 19,400 16,900
03/03/2026 18,150 1.1 (6.45%) 3,618,100 64,940.87 0 0 17,050 18,200 15,900
02/03/2026 17,050 1.1 (6.9%) 2,821,800 48,104.83 0 0 15,950 17,050 14,850
27/02/2026 15,950 0.65 (4.25%) 3,216,000 51,060.37 0 0 15,300 16,350 14,250
26/02/2026 15,300 0.1 (0.66%) 207,300 3,164.75 0 0 15,200 16,250 14,150
25/02/2026 15,200 -0.1 (-0.65%) 347,800 5,330.75 0 0 15,300 16,350 14,250
24/02/2026 15,300 0.1 (0.66%) 213,600 3,250.38 0 0 15,200 16,250 14,150
23/02/2026 15,200 0.4 (2.7%) 136,500 2,075.57 0 0 14,800 15,800 13,800
13/02/2026 14,800 0 (0%) 43,600 645.21 0 0 14,800 15,800 13,800
12/02/2026 14,800 0.15 (1.02%) 42,400 624.33 0 0 14,650 15,650 13,650
11/02/2026 14,650 0.05 (0.34%) 72,900 1,065.94 0 0 14,600 15,600 13,600
10/02/2026 14,600 -0.2 (-1.35%) 298,800 4,349.72 0 0 14,800 15,800 13,800
09/02/2026 14,800 0 (0%) 68,500 1,012.57 0 0 14,800 15,800 13,800
06/02/2026 14,800 -0.4 (-2.63%) 312,800 4,659.07 0 0 15,200 16,250 14,150
05/02/2026 15,200 -0.2 (-1.3%) 245,000 3,734.09 0 0 15,400 16,450 14,350
04/02/2026 15,400 0.25 (1.65%) 603,400 9,292.47 0 0 15,150 16,200 14,100
03/02/2026 15,150 0.15 (1%) 401,100 6,108.84 0 0 15,000 16,050 13,950
02/02/2026 15,000 0.35 (2.39%) 241,600 3,578.95 0 0 14,650 15,650 13,650
30/01/2026 14,650 0 (0%) 182,900 2,703.71 0 0 14,650 15,650 13,650
29/01/2026 14,650 -0.15 (-1.01%) 60,000 873.63 0 0 14,800 15,800 13,800
28/01/2026 14,800 0.4 (2.78%) 264,000 3,885.9 0 0 14,400 15,400 13,400
27/01/2026 14,400 0.1 (0.7%) 169,300 2,419.83 0 0 14,300 15,300 13,300
26/01/2026 14,300 -0.35 (-2.39%) 371,300 5,382.28 0 0 14,650 15,650 13,650
23/01/2026 14,650 -0.35 (-2.33%) 177,900 2,639.56 0 0 15,000 16,050 13,950
22/01/2026 15,000 -0.2 (-1.32%) 787,200 11,957.34 0 0 15,200 16,250 14,150
21/01/2026 15,200 0 (0%) 915,000 13,746.48 0 0 15,200 16,250 14,150
20/01/2026 15,200 0.15 (1.%) 970,100 14,704.16 0 0 15,050 16,100 14,000
19/01/2026 15,050 0 (0%) 226,600 3,410.47 0 0 15,050 16,100 14,000
16/01/2026 15,050 0 (0%) 829,300 12,540.72 0 0 15,050 16,100 14,000
15/01/2026 15,050 -0.2 (-1.31%) 350,700 5,314.06 0 0 15,250 16,300 14,200
14/01/2026 15,250 -0.15 (-0.97%) 1,498,800 23,124.63 0 0 15,400 16,450 14,350
13/01/2026 15,400 0.45 (3.01%) 790,700 11,901.56 0 0 14,950 15,950 13,950
12/01/2026 14,950 -0.5 (-3.24%) 455,000 6,872.63 0 0 15,450 16,500 14,400
09/01/2026 15,450 0.9 (6.19%) 1,735,800 26,738.36 0 0 14,550 15,550 13,550
08/01/2026 14,550 0 (0%) 320,000 4,658.43 0 0 14,550 15,550 13,550
07/01/2026 14,550 0.55 (3.93%) 382,700 5,520.59 0 0 14,000 14,950 13,050
06/01/2026 14,000 0.05 (0.36%) 378,500 5,286.96 0 0 13,950 14,900 13,000
05/01/2026 13,950 -0.05 (-0.36%) 513,900 7,202.31 0 0 14,000 14,950 13,050
31/12/2025 14,000 0.15 (1.08%) 150,300 2,104.03 0 0 13,850 14,800 12,900
30/12/2025 13,850 -0.15 (-1.07%) 70,700 981.69 0 0 14,000 14,950 13,050
29/12/2025 14,000 0.1 (0.72%) 82,100 1,144.48 0 0 13,900 14,850 12,950
26/12/2025 13,900 -0.1 (-0.71%) 91,800 1,267.77 0 0 14,000 14,950 13,050
25/12/2025 14,000 0 (0%) 30,500 426.1 0 0 14,000 14,950 13,050
24/12/2025 14,000 0 (0%) 68,800 960.33 0 0 14,000 14,950 13,050
23/12/2025 14,000 -0.1 (-0.71%) 91,800 1,292.65 0 0 14,100 15,050 13,150
22/12/2025 14,100 0.1 (0.71%) 23,700 331.72 0 0 14,000 14,950 13,050
19/12/2025 14,000 0 (0%) 32,200 450.01 0 0 14,000 14,950 13,050
18/12/2025 14,000 -0.1 (-0.71%) 42,400 590.52 0 0 14,100 15,050 13,150
17/12/2025 14,100 -0.05 (-0.35%) 35,200 496.21 0 0 14,150 15,100 13,200
16/12/2025 14,150 0.25 (1.8%) 117,800 1,639.73 0 0 13,900 14,850 12,950
15/12/2025 13,900 0 (0%) 126,000 1,751.66 0 0 13,900 14,850 12,950
12/12/2025 13,900 -0.2 (-1.42%) 152,900 2,133.89 0 0 14,100 15,050 13,150
11/12/2025 14,100 0 (0%) 150,300 2,111.51 0 0 14,100 15,050 13,150
10/12/2025 14,100 -0.05 (-0.35%) 134,600 1,892.78 0 0 14,150 15,100 13,200
09/12/2025 14,150 -0.25 (-1.74%) 270,200 3,833.02 0 0 14,400 15,400 13,400
08/12/2025 14,400 -0.35 (-2.37%) 279,500 4,039.55 0 0 14,750 15,750 13,750
05/12/2025 14,750 0.05 (0.34%) 474,700 6,953.71 0 0 14,700 15,700 13,700
04/12/2025 14,700 0.25 (1.73%) 569,900 8,336.05 0 0 14,450 15,450 13,450
03/12/2025 14,450 0 (0%) 86,900 1,256.1 0 0 14,450 15,450 13,450
02/12/2025 14,450 -0.05 (-0.34%) 178,200 2,585.92 0 0 14,500 15,500 13,500
01/12/2025 14,500 -0.05 (-0.34%) 191,400 2,801.05 0 0 14,550 15,550 13,550
28/11/2025 14,550 0.2 (1.39%) 448,200 6,500.45 0 0 14,350 15,350 13,350
27/11/2025 14,350 -0.05 (-0.35%) 69,000 992.48 0 0 14,400 15,400 13,400
26/11/2025 14,400 0 (0%) 113,500 1,643.14 0 0 14,400 15,400 13,400
25/11/2025 14,400 0.3 (2.13%) 178,000 2,553.87 0 0 14,100 15,050 13,150
24/11/2025 14,100 -0.1 (-0.7%) 20,800 291.95 0 0 14,200 15,150 13,250
21/11/2025 14,200 0.1 (0.71%) 37,200 524.31 0 0 14,100 15,050 13,150
20/11/2025 14,100 -0.15 (-1.05%) 29,800 422.1 0 0 14,250 15,200 13,300
19/11/2025 14,250 -0.05 (-0.35%) 42,500 606.86 0 0 14,300 15,300 13,300
18/11/2025 14,300 0.1 (0.7%) 90,600 1,295.2 0 0 14,200 15,150 13,250
17/11/2025 14,200 0.05 (0.35%) 84,500 1,197.23 0 0 14,150 15,100 13,200
14/11/2025 14,150 0.05 (0.35%) 45,700 644.69 0 0 14,100 15,050 13,150
13/11/2025 14,100 0.1 (0.71%) 151,900 2,153.77 0 0 14,000 14,950 13,050
12/11/2025 14,000 0.1 (0.72%) 63,600 882.19 0 0 13,900 14,850 12,950
11/11/2025 13,900 0 (0%) 55,300 766.1 0 0 13,900 14,850 12,950
10/11/2025 13,900 -0.05 (-0.36%) 57,300 795.27 0 0 13,950 14,900 13,000
07/11/2025 13,950 -0.4 (-2.79%) 109,800 1,542.88 0 0 14,350 15,350 13,350
06/11/2025 14,350 -0.1 (-0.69%) 40,600 582.54 0 0 14,450 15,450 13,450
05/11/2025 14,450 0.05 (0.35%) 262,600 3,769.03 0 0 14,400 15,400 13,400
04/11/2025 15,400 -0.2 (-1.28%) 171,900 2,638.04 0 0 15,600 16,650 14,550
03/11/2025 15,600 0 (0%) 176,700 2,746.13 0 0 15,600 16,650 14,550
31/10/2025 15,600 0.1 (0.65%) 239,000 3,721.22 0 0 15,500 16,550 14,450
30/10/2025 15,500 0 (0%) 125,800 1,943.47 0 0 15,500 16,550 14,450
29/10/2025 15,500 0.45 (2.99%) 218,800 3,348.58 0 0 15,050 16,100 14,000
28/10/2025 15,050 0 (0%) 77,100 1,157.19 0 0 15,050 16,100 14,000
27/10/2025 15,050 0 (0%) 43,500 655.57 0 0 15,050 16,100 14,000
24/10/2025 15,050 0.1 (0.67%) 91,100 1,375.79 0 0 14,950 15,950 13,950
23/10/2025 14,950 0.05 (0.34%) 69,400 1,039.21 0 0 14,900 15,900 13,900
22/10/2025 14,900 0.05 (0.34%) 78,900 1,171.72 0 0 14,850 15,850 13,850
21/10/2025 14,850 0.15 (1.02%) 120,100 1,770.88 0 0 14,700 15,700 13,700
20/10/2025 14,700 -0.3 (-2%) 144,500 2,153.66 0 0 15,000 16,050 13,950
17/10/2025 15,000 -0.1 (-0.66%) 61,100 919.52 0 0 15,100 16,150 14,050
16/10/2025 15,100 0 (0%) 36,100 545.21 0 0 15,100 16,150 14,050
15/10/2025 15,100 0.15 (1.%) 202,500 3,051.54 0 0 14,950 15,950 13,950
14/10/2025 14,950 -0.05 (-0.33%) 60,900 903.99 0 0 15,000 16,050 13,950
13/10/2025 15,000 0.1 (0.67%) 50,800 756.51 0 0 14,900 15,900 13,900
10/10/2025 14,900 -0.05 (-0.33%) 77,700 1,159.53 0 0 14,950 15,950 13,950
09/10/2025 14,950 0 (0%) 29,700 444.7 0 0 14,950 15,950 13,950
08/10/2025 14,950 -0.1 (-0.66%) 24,600 368.43 0 0 15,050 16,100 14,000
07/10/2025 15,050 0.05 (0.33%) 20,800 312.16 0 0 15,000 16,050 13,950
06/10/2025 15,000 0 (0%) 62,700 938.08 0 0 15,000 16,050 13,950
03/10/2025 15,000 0 (0%) 84,500 1,261.18 0 0 15,000 16,050 13,950
02/10/2025 15,000 0.05 (0.33%) 20,500 306.49 0 0 14,950 15,950 13,950
01/10/2025 14,950 0 (0%) 64,200 957.63 0 0 14,950 15,950 13,950

Dữ liệu lịch sử - BSC

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