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
02/04/2026 14,850 -0.35 (-2.3%) 110,127,300 1,647,812.55 660,504 10,568.06 15,200 16,250 14,150
01/04/2026 15,200 -0.35 (-2.25%) 79,845,400 1,230,349.23 0 0 15,550 16,600 14,500
31/03/2026 15,550 0.1 (0.65%) 96,443,300 1,488,072.51 660,504 10,568.06 15,450 16,500 14,400
30/03/2026 15,450 0.05 (0.32%) 85,561,300 1,298,002.84 1,946,000 29,968.4 15,400 16,450 14,350
27/03/2026 15,400 0.25 (1.65%) 69,844,300 1,063,566.78 1,000,000 15,000 15,150 16,200 14,100
26/03/2026 15,150 0.15 (1%) 67,867,100 1,021,323.93 0 0 15,000 16,050 13,950
25/03/2026 15,000 0.55 (3.81%) 76,541,900 1,126,492.9 1,000,000 15,000 14,450 15,450 13,450
24/03/2026 14,450 0.05 (0.35%) 34,929,600 507,476.07 910,000 13,650 14,400 15,400 13,400
23/03/2026 14,400 -0.5 (-3.36%) 85,660,000 1,240,094.04 300,000 4,500 14,900 15,900 13,900
20/03/2026 14,900 -0.1 (-0.67%) 35,688,500 531,674.27 64,500 972.27 15,000 16,050 13,950
19/03/2026 15,000 -0.1 (-0.66%) 65,431,900 975,884.65 5,300,000 79,500 15,100 16,150 14,050
18/03/2026 15,100 0.05 (0.33%) 46,241,800 696,314.54 9,384,000 142,767 15,050 16,100 14,000
17/03/2026 15,050 -0.15 (-0.99%) 48,614,400 737,341.89 17,040,608 250,482.93 15,200 16,250 14,150
16/03/2026 15,200 0.25 (1.67%) 84,195,400 1,258,550.88 9,577,000 143,655 14,950 15,950 13,950
13/03/2026 14,950 0 (0%) 57,514,000 851,241.8 1,200,000 17,790 14,950 15,950 13,950
12/03/2026 14,950 0.2 (1.36%) 83,295,200 1,235,812.81 4,652,000 69,780 14,750 15,750 13,750
11/03/2026 14,750 0.25 (1.72%) 52,147,100 763,518 8,852,000 126,583.6 14,500 15,500 13,500
10/03/2026 14,500 0.15 (1.05%) 79,944,700 1,151,188.78 12,380,000 177,653 14,350 15,350 13,350
09/03/2026 14,350 -1.05 (-6.82%) 123,396,700 1,772,345.99 1,982,500 30,530.5 15,400 16,450 14,350
06/03/2026 15,400 0.15 (0.98%) 73,881,300 1,136,137.78 0 0 15,250 16,300 14,200
05/03/2026 15,250 -0.25 (-1.61%) 67,258,100 1,031,321.87 2,100,000 32,970 15,500 16,550 14,450
04/03/2026 15,500 0 (0%) 87,559,100 1,335,342.85 4,000,000 66,200 15,500 16,550 14,450
03/03/2026 15,500 -0.15 (-0.96%) 53,183,400 824,070.31 3,793,000 59,550.1 15,650 16,700 14,600
02/03/2026 15,650 -0.3 (-1.88%) 88,122,000 1,365,794.62 1,566,851 26,714.81 15,950 17,050 14,850
27/02/2026 15,950 -0.2 (-1.24%) 38,821,900 618,727.25 25,000 400 16,150 17,250 15,050
26/02/2026 16,150 -0.05 (-0.31%) 45,204,400 729,065.78 130,000 2,249 16,200 17,300 15,100
25/02/2026 16,200 0.65 (4.18%) 106,131,300 1,680,131.17 389,701 6,469.04 15,550 16,600 14,500
24/02/2026 15,550 -0.25 (-1.58%) 49,627,800 777,510.44 150,500 2,377.9 15,800 16,900 14,700
23/02/2026 15,800 0.35 (2.27%) 54,597,400 850,465.57 0 0 15,450 16,500 14,400
13/02/2026 15,450 0.1 (0.65%) 37,753,700 578,566.36 0 0 15,350 16,400 14,300
12/02/2026 15,350 -0.15 (-0.97%) 37,459,600 578,283.9 4,072,000 63,389 15,500 16,550 14,450
11/02/2026 15,500 0.25 (1.64%) 59,290,200 915,177.38 11,865,639 182,850.92 15,250 16,300 14,200
10/02/2026 15,250 0 (0%) 45,414,500 687,727.89 18,079,000 277,360 15,250 16,300 14,200
09/02/2026 15,250 -0.1 (-0.65%) 53,793,600 818,806.53 9,767,500 152,011.25 15,350 16,400 14,300
06/02/2026 15,350 -0.3 (-1.92%) 62,805,800 980,374.26 400,000 6,320 15,650 16,700 14,600
05/02/2026 15,650 -0.15 (-0.95%) 46,304,700 727,178.21 4,928,500 78,940.75 15,800 16,900 14,700
04/02/2026 15,800 0 (0%) 47,046,700 741,739.53 0 0 15,800 16,900 14,700
03/02/2026 15,800 0.05 (0.32%) 53,252,800 841,486.35 0 0 15,750 16,850 14,650
02/02/2026 15,750 -0.25 (-1.56%) 49,881,000 788,569.7 2,414,000 39,936.4 16,000 17,100 14,900
30/01/2026 16,000 0.05 (0.31%) 53,345,400 853,554.58 1,362,500 23,018.75 15,950 17,050 14,850
29/01/2026 15,950 -0.05 (-0.31%) 41,935,000 665,645.63 0 0 16,000 17,100 14,900
28/01/2026 16,000 -0.05 (-0.31%) 42,882,400 681,157.38 3,387,500 53,494.75 16,050 17,150 14,950
27/01/2026 16,050 0.3 (1.9%) 51,904,700 821,213.34 0 0 15,750 16,850 14,650
26/01/2026 15,750 -0.55 (-3.37%) 75,374,500 1,208,817.82 282,500 4,604.75 16,300 17,400 15,200
23/01/2026 16,300 0 (0%) 49,017,900 799,742.51 0 0 16,300 17,400 15,200
22/01/2026 16,300 -0.15 (-0.91%) 58,903,900 966,064.03 1,159,700 17,763.41 16,450 17,600 15,300
21/01/2026 16,450 -0.1 (-0.6%) 65,842,200 1,076,289.52 0 0 16,550 17,700 15,400
20/01/2026 16,550 0.05 (0.3%) 54,106,900 894,114.86 886,894 15,323.15 16,500 17,650 15,350
19/01/2026 16,500 0.15 (0.92%) 59,592,800 980,878.89 0 0 16,350 17,450 15,250
16/01/2026 16,350 -0.15 (-0.91%) 58,807,900 967,833.21 0 0 16,500 17,650 15,350
15/01/2026 16,500 -0.2 (-1.2%) 83,216,100 1,369,462.9 3,648,000 60,921.6 16,700 17,850 15,550
14/01/2026 16,700 0 (0%) 81,592,100 1,359,544.18 11,845,000 202,199.5 16,700 17,850 15,550
13/01/2026 16,700 -0.3 (-1.76%) 88,823,200 1,495,534.46 2,140,000 35,310 17,000 18,150 15,850
12/01/2026 17,000 0.5 (3.03%) 107,621,400 1,819,970.82 5,260,000 86,790 16,500 17,650 15,350
09/01/2026 16,500 -0.1 (-0.6%) 68,480,400 1,141,733.48 10,900,000 193,475 16,600 17,750 15,450
08/01/2026 16,600 0.1 (0.61%) 135,955,100 2,275,329.52 200,000 3,070 16,500 17,650 15,350
07/01/2026 16,500 0.3 (1.85%) 81,138,200 1,329,957.76 3,943,300 68,219.09 16,200 17,300 15,100
06/01/2026 16,200 0.1 (0.62%) 77,500,200 1,239,897.74 1,200,000 20,640 16,100 17,200 15,000
05/01/2026 16,100 -0.25 (-1.53%) 64,342,300 1,038,547.57 113,000 1,898.4 16,350 17,450 15,250
31/12/2025 16,350 0 (0%) 52,638,000 858,369.13 389,000 5,999.2 16,350 17,450 15,250
30/12/2025 16,350 0.15 (0.93%) 65,877,000 1,072,124.79 0 0 16,200 17,300 15,100
29/12/2025 16,200 -0.15 (-0.92%) 44,770,600 727,616.86 11,650,000 177,662.5 16,350 17,450 15,250
26/12/2025 16,350 -0.15 (-0.91%) 108,127,100 1,758,592.83 190,000 3,353.5 16,500 17,650 15,350
25/12/2025 16,500 -0.4 (-2.37%) 56,912,300 949,503.88 0 0 16,900 18,050 15,750
24/12/2025 16,900 0.6 (3.68%) 112,666,600 1,892,435.6 4,675,800 71,298.16 16,300 17,400 15,200
23/12/2025 16,300 0 (0%) 59,829,000 972,813.5 113,000 1,898.4 16,300 17,400 15,200
22/12/2025 16,300 0.15 (0.93%) 66,430,700 1,083,524.79 882,500 14,210 16,150 17,250 15,050
19/12/2025 16,150 0.05 (0.31%) 47,537,900 764,720.4 531,000 8,761.5 16,100 17,200 15,000
18/12/2025 16,100 0.4 (2.55%) 72,289,300 1,147,691.47 6,173,000 98,768 15,700 16,750 14,650
17/12/2025 15,700 -0.2 (-1.26%) 48,835,400 774,828.16 531,000 9,027 15,900 17,000 14,800
16/12/2025 15,900 0 (0%) 56,757,200 908,790.5 6,566,000 105,190 15,900 17,000 14,800
15/12/2025 15,900 -0.1 (-0.63%) 49,057,500 778,105.31 0 0 16,000 17,100 14,900
12/12/2025 16,000 -0.35 (-2.14%) 65,585,600 1,057,514.21 1,716,500 28,536.13 16,350 17,450 15,250
11/12/2025 16,350 -0.1 (-0.61%) 55,345,200 900,646.19 6,176,000 103,012 16,450 17,600 15,300
10/12/2025 16,450 -0.05 (-0.3%) 38,890,500 637,276.01 5,946,500 98,483.13 16,500 17,650 15,350
09/12/2025 16,500 -0.1 (-0.6%) 88,519,600 1,444,038.84 10,926,000 183,240 16,600 17,750 15,450
08/12/2025 16,600 -0.15 (-0.9%) 55,435,100 927,274.59 2,198,000 36,816.5 16,750 17,900 15,600
05/12/2025 16,750 -0.55 (-3.18%) 58,168,300 996,036.17 453,160 7,635.19 17,300 18,500 16,100
04/12/2025 17,300 -0.05 (-0.29%) 48,195,600 833,889.89 8,042,000 132,653 17,350 18,550 16,150
03/12/2025 17,350 0.35 (2.06%) 81,797,500 1,400,444.76 756,000 12,474 17,000 18,150 15,850
02/12/2025 17,000 0 (0%) 63,698,600 1,077,572.78 4,569,000 75,508.5 17,000 18,150 15,850
01/12/2025 17,000 0.2 (1.19%) 57,719,700 974,085.29 0 0 16,800 17,950 15,650
28/11/2025 16,800 0.05 (0.3%) 56,614,300 946,414.41 350,000 5,495 16,750 17,900 15,600
27/11/2025 16,750 0.05 (0.3%) 49,403,500 827,521.74 0 0 16,700 17,850 15,550
26/11/2025 16,700 0.3 (1.83%) 87,211,400 1,444,891.28 2,451,000 39,706.2 16,400 17,500 15,300
25/11/2025 16,400 -0.15 (-0.91%) 77,663,400 1,283,064.74 1,143,000 18,516.6 16,550 17,700 15,400
24/11/2025 16,550 -0.1 (-0.6%) 50,474,000 837,233.18 2,201,000 36,136.2 16,650 17,800 15,500
21/11/2025 16,650 0 (0%) 58,408,100 962,655.4 30,000 534 16,650 17,800 15,500
20/11/2025 16,650 0.2 (1.22%) 83,370,900 1,372,041.73 0 0 16,450 17,600 15,300
19/11/2025 16,450 -0.05 (-0.3%) 59,460,500 979,377.02 600,000 10,100 16,500 17,650 15,350
18/11/2025 16,500 -0.1 (-0.6%) 44,005,400 723,757.93 0 0 16,600 17,750 15,450
17/11/2025 16,600 0.25 (1.53%) 65,266,800 1,065,944.02 500,000 8,500 16,350 17,450 15,250
14/11/2025 16,350 0 (0%) 62,828,700 1,019,388.03 0 0 16,350 17,450 15,250
13/11/2025 16,350 0.05 (0.31%) 56,710,100 919,178.39 8,747,710 137,826.53 16,300 17,400 15,200
12/11/2025 16,300 0.5 (3.16%) 83,505,400 1,326,466.47 8,300,000 131,910 15,800 16,900 14,700
11/11/2025 15,800 0.5 (3.27%) 67,711,900 1,044,604.57 2,620,000 39,986 15,300 16,350 14,250
10/11/2025 15,300 0 (0%) 48,856,900 749,268.18 12,740,000 194,922 15,300 16,350 14,250
07/11/2025 15,300 -0.55 (-3.47%) 84,767,600 1,311,988.07 0 0 15,850 16,950 14,750
06/11/2025 15,850 -0.35 (-2.16%) 54,472,700 872,544.65 0 0 16,200 17,300 15,100
05/11/2025 16,200 -0.1 (-0.61%) 39,403,600 638,075.13 1,178,000 19,083.6 16,300 17,400 15,200
04/11/2025 16,300 0.35 (2.19%) 96,499,600 1,531,388.2 589,477 9,685.95 15,950 17,050 14,850
03/11/2025 15,950 -0.5 (-3.04%) 71,719,600 1,153,508.6 9,351,000 151,486.2 16,450 17,600 15,300
31/10/2025 16,450 -0.45 (-2.66%) 47,405,000 787,582.71 0 0 16,900 18,050 15,750
30/10/2025 16,900 0.1 (0.6%) 71,843,700 1,202,495.49 0 0 16,800 17,950 15,650
29/10/2025 16,800 0.45 (2.75%) 117,844,300 1,967,047.3 300,000 4,670 16,350 17,450 15,250
28/10/2025 16,350 0.2 (1.24%) 67,544,000 1,087,691.96 0 0 16,150 17,250 15,050
27/10/2025 16,150 -0.15 (-0.92%) 95,564,800 1,546,417.4 0 0 16,300 17,400 15,200
24/10/2025 16,300 -0.4 (-2.4%) 83,830,400 1,370,577.59 60,000 978 16,700 17,850 15,550
23/10/2025 16,700 0.05 (0.3%) 80,037,000 1,342,736.44 600,000 10,200 16,650 17,800 15,500
22/10/2025 16,650 -0.35 (-2.06%) 81,491,700 1,361,608.64 0 0 17,000 18,150 15,850
21/10/2025 17,000 0.15 (0.89%) 144,384,000 2,406,040.35 0 0 16,850 18,000 15,700
20/10/2025 16,850 -1.25 (-6.91%) 157,036,500 2,718,858.22 0 0 18,100 19,350 16,850
17/10/2025 18,100 -0.05 (-0.28%) 115,962,400 2,091,444.18 250,000 4,500 18,150 19,400 16,900
16/10/2025 18,150 -0.05 (-0.27%) 89,585,600 1,624,420.25 3,596,000 64,459.2 18,200 19,450 16,950
15/10/2025 18,200 0.2 (1.11%) 135,329,400 2,465,786.65 5,550,000 99,900 18,000 19,250 16,750
14/10/2025 18,000 -0.1 (-0.55%) 124,387,300 2,231,468.09 4,741,000 84,094.85 18,100 19,350 16,850
13/10/2025 18,100 0.1 (0.56%) 118,930,300 2,135,065.81 5,660,000 101,880 18,000 19,250 16,750
10/10/2025 18,000 0.1 (0.56%) 77,920,000 1,400,674.68 278,000 4,799.8 17,900 19,150 16,650
09/10/2025 17,900 0.6 (3.47%) 189,712,900 3,395,007.8 0 0 17,300 18,500 16,100
08/10/2025 17,300 0.05 (0.29%) 92,523,300 1,598,455.14 0 0 17,250 18,450 16,050
07/10/2025 17,250 -0.15 (-0.86%) 85,643,500 1,473,302.97 13,549,281 230,539.47 17,400 18,600 16,200
06/10/2025 17,400 0.7 (4.19%) 114,772,800 1,964,887.11 1,349,300 21,534.12 16,700 17,850 15,550
03/10/2025 16,700 -0.3 (-1.76%) 64,643,400 1,090,748.33 6,900,000 113,160 17,000 18,150 15,850
02/10/2025 17,000 0.05 (0.29%) 63,664,700 1,080,519.17 0 0 16,950 18,100 15,800

Dữ liệu lịch sử - BSC

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