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 13,300 0 (0%) 243,800 3,225.49 0 0 13,300 14,200 12,400
31/03/2026 13,300 0.05 (0.38%) 474,000 6,337.76 0 0 13,250 14,150 12,350
30/03/2026 13,250 -0.25 (-1.85%) 79,100 1,046.07 0 0 13,500 14,400 12,600
27/03/2026 13,500 0.4 (3.05%) 308,800 4,124.77 0 0 13,100 14,000 12,200
26/03/2026 13,100 -0.1 (-0.76%) 231,100 3,007.77 0 0 13,200 14,100 12,300
25/03/2026 13,200 0 (0%) 279,200 3,666.99 0 0 13,200 14,100 12,300
24/03/2026 13,200 0.6 (4.76%) 232,700 2,981.04 0 0 12,600 13,450 11,750
23/03/2026 12,600 0.05 (0.4%) 238,700 2,954.46 0 0 12,550 13,400 11,700
20/03/2026 12,550 -0.35 (-2.71%) 248,100 3,162.89 0 0 12,900 13,800 12,000
19/03/2026 12,900 -0.3 (-2.27%) 268,900 3,508.58 0 0 13,200 14,100 12,300
18/03/2026 13,200 0 (0%) 246,100 3,206.64 0 0 13,200 14,100 12,300
17/03/2026 13,200 0.05 (0.38%) 304,700 4,021.22 0 0 13,150 14,050 12,250
16/03/2026 13,150 0.25 (1.94%) 263,300 3,450.26 0 0 12,900 13,800 12,000
13/03/2026 12,900 0 (0%) 276,800 3,561.97 0 0 12,900 13,800 12,000
12/03/2026 12,900 0.1 (0.78%) 292,100 3,771.17 0 0 12,800 13,650 11,950
11/03/2026 12,800 0.5 (4.07%) 268,300 3,381.28 0 0 12,300 13,150 11,450
10/03/2026 12,300 -0.5 (-3.91%) 685,200 8,592.05 0 0 12,800 13,650 11,950
09/03/2026 12,800 -0.95 (-6.91%) 436,500 5,588.04 0 0 13,750 14,700 12,800
06/03/2026 13,750 0.15 (1.1%) 484,100 6,540.58 0 0 13,600 14,550 12,650
05/03/2026 13,600 -0.1 (-0.73%) 246,900 3,398.65 0 0 13,700 14,650 12,750
04/03/2026 13,700 -0.25 (-1.79%) 800,500 10,839.3 686,000 9,569.7 13,950 14,900 13,000
03/03/2026 13,950 0.3 (2.2%) 591,800 8,158.87 0 0 13,650 14,600 12,700
02/03/2026 13,650 -0.55 (-3.87%) 778,000 10,749.18 0 0 14,200 15,150 13,250
27/02/2026 14,200 -0.3 (-2.07%) 635,100 9,043.31 0 0 14,500 15,500 13,500
26/02/2026 14,500 0.1 (0.69%) 234,100 3,382.43 0 0 14,400 15,400 13,400
25/02/2026 14,400 -0.55 (-3.68%) 408,200 5,939.45 0 0 14,950 15,950 13,950
24/02/2026 14,950 -0.15 (-0.99%) 434,900 6,508.13 0 0 15,100 16,150 14,050
23/02/2026 15,100 0.05 (0.33%) 672,900 10,113.64 0 0 15,050 16,100 14,000
13/02/2026 15,050 0.35 (2.38%) 1,472,500 22,665.27 0 0 14,700 15,700 13,700
12/02/2026 14,700 -0.05 (-0.34%) 139,900 2,048.23 0 0 14,750 15,750 13,750
11/02/2026 14,750 0.2 (1.37%) 528,500 7,745.13 0 0 14,550 15,550 13,550
10/02/2026 14,550 -0.05 (-0.34%) 826,200 12,020.19 0 0 14,600 15,600 13,600
09/02/2026 14,600 0.1 (0.69%) 522,800 7,535.4 0 0 14,500 15,500 13,500
06/02/2026 14,500 0.1 (0.69%) 596,600 8,601.71 0 0 14,400 15,400 13,400
05/02/2026 14,400 -0.05 (-0.35%) 404,400 5,791.43 0 0 14,450 15,450 13,450
04/02/2026 14,450 -0.2 (-1.37%) 431,000 6,202.49 0 0 14,650 15,650 13,650
03/02/2026 14,650 -0.15 (-1.01%) 394,300 5,737.41 0 0 14,800 15,800 13,800
02/02/2026 14,800 0.25 (1.72%) 847,100 12,511.99 0 0 14,550 15,550 13,550
30/01/2026 14,550 -0.1 (-0.68%) 603,900 8,726.15 0 0 14,650 15,650 13,650
29/01/2026 14,650 0.35 (2.45%) 537,600 7,845.44 0 0 14,300 15,300 13,300
28/01/2026 14,300 0 (0%) 509,000 7,232.12 600,000 8,580 14,300 15,300 13,300
27/01/2026 14,300 -0.1 (-0.69%) 494,600 7,069.79 0 0 14,400 15,400 13,400
26/01/2026 14,400 0.25 (1.77%) 573,300 8,287.43 0 0 14,150 15,100 13,200
23/01/2026 14,150 -0.45 (-3.08%) 522,500 7,467.68 0 0 14,600 15,600 13,600
22/01/2026 14,600 0.15 (1.04%) 542,700 7,906.84 0 0 14,450 15,450 13,450
21/01/2026 14,450 0.35 (2.48%) 959,300 13,743.8 0 0 14,100 15,050 13,150
20/01/2026 14,100 0 (0%) 777,000 10,912.37 0 0 14,100 15,050 13,150
19/01/2026 14,100 -0.1 (-0.7%) 429,100 6,020.86 0 0 14,200 15,150 13,250
16/01/2026 14,200 0.1 (0.71%) 1,039,700 14,736.64 0 0 14,100 15,050 13,150
15/01/2026 14,100 0 (0%) 678,700 9,428.65 0 0 14,100 15,050 13,150
14/01/2026 14,100 0 (0%) 820,600 11,487.61 0 0 14,100 15,050 13,150
13/01/2026 14,100 0.3 (2.17%) 719,500 10,033.8 0 0 13,800 14,750 12,850
12/01/2026 13,800 0.2 (1.47%) 970,000 13,031.16 0 0 13,600 14,550 12,650
09/01/2026 13,600 -0.95 (-6.53%) 3,177,900 43,733.59 0 0 14,550 15,550 13,550
08/01/2026 14,550 0 (0%) 1,017,300 14,771.39 0 0 14,550 15,550 13,550
07/01/2026 14,550 0 (0%) 742,300 10,795.07 0 0 14,550 15,550 13,550
06/01/2026 14,550 0.15 (1.04%) 579,900 8,443.87 0 0 14,400 15,400 13,400
05/01/2026 14,400 -0.7 (-4.64%) 1,466,200 21,230.72 0 0 15,100 16,150 14,050
31/12/2025 15,100 -0.3 (-1.95%) 688,100 10,396.74 0 0 15,400 16,450 14,350
30/12/2025 15,400 1 (6.94%) 2,398,700 36,520.44 0 0 14,400 15,400 13,400
29/12/2025 14,400 0.3 (2.13%) 935,500 13,371.08 90,000 1,296 14,100 15,050 13,150
26/12/2025 14,100 -0.75 (-5.05%) 1,483,100 21,181.12 0 0 14,850 15,850 13,850
25/12/2025 14,850 -0.1 (-0.67%) 1,036,500 15,554.92 0 0 14,950 15,950 13,950
24/12/2025 14,950 -0.45 (-2.92%) 870,600 13,045.48 0 0 15,400 16,450 14,350
23/12/2025 15,400 0.25 (1.65%) 1,477,000 21,824.92 0 0 15,150 16,200 14,100
22/12/2025 15,150 -0.7 (-4.42%) 4,615,300 68,683.63 50,000 827.25 15,850 16,950 14,750
19/12/2025 15,850 -1.15 (-6.76%) 2,072,500 33,171.15 0 0 17,000 18,150 15,850
18/12/2025 17,000 0.7 (4.29%) 7,602,500 122,411.24 0 0 16,300 17,400 15,200
17/12/2025 16,300 -1.2 (-6.86%) 165,900 2,704.17 0 0 17,500 18,700 16,300
16/12/2025 17,500 -1.3 (-6.91%) 312,500 5,468.75 0 0 18,800 20,100 17,500
15/12/2025 18,800 1.2 (6.82%) 1,790,100 33,252.45 50,000 825 17,600 18,800 16,400
12/12/2025 17,600 1.15 (6.99%) 6,640,600 113,573.75 0 0 16,450 17,600 15,300
11/12/2025 16,450 1.05 (6.82%) 2,011,200 33,084.24 0 0 15,400 16,450 14,350
10/12/2025 15,400 1 (6.94%) 1,591,400 24,361.17 0 0 14,400 15,400 13,400
09/12/2025 14,400 -0.4 (-2.7%) 944,200 13,693.58 0 0 14,800 15,800 13,800
08/12/2025 14,800 0.65 (4.59%) 3,492,700 52,586.15 0 0 14,150 15,100 13,200
05/12/2025 14,150 0.4 (2.91%) 1,121,300 15,887.12 0 0 13,750 14,700 12,800
04/12/2025 13,750 -0.05 (-0.36%) 425,400 5,883.34 0 0 13,800 14,750 12,850
03/12/2025 13,800 0.25 (1.85%) 314,600 4,346.47 0 0 13,550 14,450 12,650
02/12/2025 13,550 -0.05 (-0.37%) 201,000 2,711.7 0 0 13,600 14,550 12,650
01/12/2025 13,600 0 (0%) 134,400 1,819.97 0 0 13,600 14,550 12,650
28/11/2025 13,600 0 (0%) 318,600 4,300.71 0 0 13,600 14,550 12,650
27/11/2025 13,600 -0.15 (-1.09%) 160,400 2,192.83 0 0 13,750 14,700 12,800
26/11/2025 13,750 0.25 (1.85%) 173,800 2,380.79 0 0 13,500 14,400 12,600
25/11/2025 13,500 0 (0%) 399,200 5,481.21 0 0 13,500 14,400 12,600
24/11/2025 13,500 -0.2 (-1.46%) 263,200 3,573.57 0 0 13,700 14,650 12,750
21/11/2025 13,700 -0.05 (-0.36%) 286,800 3,915.89 0 0 13,750 14,700 12,800
20/11/2025 13,750 -0.05 (-0.36%) 253,200 3,488.28 0 0 13,800 14,750 12,850
19/11/2025 13,800 -0.1 (-0.72%) 404,900 5,666.13 0 0 13,900 14,850 12,950
18/11/2025 13,900 0.1 (0.72%) 669,200 9,423.41 0 0 13,800 14,750 12,850
17/11/2025 13,800 0.45 (3.37%) 474,900 6,560.82 0 0 13,350 14,250 12,450
14/11/2025 13,350 0.05 (0.38%) 256,500 3,436.32 0 0 13,300 14,200 12,400
13/11/2025 13,300 -0.1 (-0.75%) 362,600 4,866.83 0 0 13,400 14,300 12,500
12/11/2025 13,400 0.35 (2.68%) 317,200 4,216.74 0 0 13,050 13,950 12,150
11/11/2025 13,050 0.2 (1.56%) 200,400 2,588.5 0 0 12,850 13,700 12,000
10/11/2025 12,850 -0.35 (-2.65%) 492,600 6,383.13 0 0 13,200 14,100 12,300
07/11/2025 13,200 -0.2 (-1.49%) 377,200 5,022.48 0 0 13,400 14,300 12,500
06/11/2025 13,400 -0.3 (-2.19%) 460,000 6,243.11 0 0 13,700 14,650 12,750
05/11/2025 13,700 -0.45 (-3.18%) 910,700 12,365.84 0 0 14,150 15,100 13,200
04/11/2025 14,150 0 (0%) 865,400 11,979.27 0 0 14,150 15,100 13,200
03/11/2025 14,150 0.9 (6.79%) 1,477,500 20,782.73 0 0 13,250 14,150 12,350
31/10/2025 13,250 0.05 (0.38%) 341,400 4,539.53 0 0 13,200 14,100 12,300
30/10/2025 13,200 -0.3 (-2.22%) 270,800 3,619.04 0 0 13,500 14,400 12,600
29/10/2025 13,500 0.4 (3.05%) 341,400 4,524.88 0 0 13,100 14,000 12,200
28/10/2025 13,100 -0.05 (-0.38%) 599,700 7,645.28 0 0 13,150 14,050 12,250
27/10/2025 13,150 -0.1 (-0.75%) 631,500 8,407.91 0 0 13,250 14,150 12,350
24/10/2025 13,250 -0.1 (-0.75%) 422,600 5,584.35 0 0 13,350 14,250 12,450
23/10/2025 13,350 -0.05 (-0.37%) 428,500 5,769.05 0 0 13,400 14,300 12,500
22/10/2025 13,400 0.05 (0.37%) 472,300 6,200. 0 0 13,350 14,250 12,450
21/10/2025 13,350 -0.4 (-2.91%) 1,784,000 23,569.54 0 0 13,750 14,700 12,800
20/10/2025 13,750 -1 (-6.78%) 1,435,100 20,229.72 0 0 14,750 15,750 13,750
17/10/2025 14,750 -0.05 (-0.34%) 1,374,500 20,436.85 0 0 14,800 15,800 13,800
16/10/2025 14,800 0.6 (4.23%) 1,659,900 24,224.17 0 0 14,200 15,150 13,250
15/10/2025 14,200 0.1 (0.71%) 538,400 7,618.05 0 0 14,100 15,050 13,150
14/10/2025 14,100 -0.2 (-1.4%) 1,114,500 15,992.89 0 0 14,300 15,300 13,300
13/10/2025 14,300 0.2 (1.42%) 972,100 13,693.99 0 0 14,100 15,050 13,150
10/10/2025 14,100 0 (0%) 592,000 8,392.86 0 0 14,100 15,050 13,150
09/10/2025 14,100 -0.1 (-0.7%) 1,108,400 15,617.91 0 0 14,200 15,150 13,250
08/10/2025 14,200 -0.05 (-0.35%) 1,063,500 14,950.32 0 0 14,250 15,200 13,300
07/10/2025 14,250 -0.15 (-1.04%) 517,100 7,418.61 0 0 14,400 15,400 13,400
06/10/2025 14,400 0.4 (2.86%) 629,100 9,021.67 0 0 14,000 14,950 13,050
03/10/2025 14,000 0 (0%) 1,244,300 17,145.36 0 0 14,000 14,950 13,050
02/10/2025 14,000 -0.65 (-4.44%) 1,035,500 14,694.86 0 0 14,650 15,650 13,650
01/10/2025 14,650 0.25 (1.74%) 894,700 12,794.61 0 0 14,400 15,400 13,400

Dữ liệu lịch sử - BSC

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