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 14,350 0.3 (2.14%) 394,400 5,544.03 0 0 14,050 15,000 13,100
01/04/2026 14,050 0.05 (0.36%) 211,700 2,964.15 1,733,101 24,002.45 14,000 14,950 13,050
31/03/2026 14,000 -0.1 (-0.71%) 933,800 13,119.1 1,141,000 16,019.75 14,100 15,050 13,150
30/03/2026 14,100 0 (0%) 247,000 3,457.86 1,089,060 15,246.84 14,100 15,050 13,150
27/03/2026 14,100 0.2 (1.44%) 222,500 3,094.37 1,260,000 18,270 13,900 14,850 12,950
26/03/2026 13,900 -0.1 (-0.71%) 391,400 5,440.48 0 0 14,000 14,950 13,050
25/03/2026 14,000 0 (0%) 215,600 2,988.72 820,000 10,910 14,000 14,950 13,050
24/03/2026 14,000 -0.05 (-0.36%) 198,100 2,736.14 270,245 3,892.18 14,050 15,000 13,100
23/03/2026 14,050 -0.15 (-1.06%) 339,300 4,715.41 777,000 10,834.3 14,200 15,150 13,250
20/03/2026 14,200 0.2 (1.43%) 230,200 3,180.45 217,500 3,153.75 14,000 14,950 13,050
19/03/2026 14,000 -0.45 (-3.11%) 736,800 10,278.46 483,000 7,003.5 14,450 15,450 13,450
18/03/2026 14,450 -0.2 (-1.37%) 379,000 5,359.29 3,696,000 52,632 14,650 15,650 13,650
17/03/2026 14,650 -0.2 (-1.35%) 620,600 8,931.41 4,483,000 63,003.5 14,850 15,850 13,850
16/03/2026 14,850 0.85 (6.07%) 637,600 8,993.79 4,408,000 62,956 14,000 14,950 13,050
13/03/2026 14,000 0.05 (0.36%) 206,000 2,863.77 5,200,000 71,720 13,950 14,900 13,000
12/03/2026 13,950 0 (0%) 532,200 7,371.48 476,700 6,244.77 13,950 14,900 13,000
11/03/2026 13,950 0.25 (1.82%) 577,000 7,906.13 0 0 13,700 14,650 12,750
10/03/2026 13,700 -0.1 (-0.72%) 683,300 9,327.39 483,000 7,003.5 13,800 14,750 12,850
09/03/2026 13,800 -0.3 (-2.13%) 51,500 704.38 1,380,000 20,010 14,100 15,050 13,150
06/03/2026 14,100 0 (0%) 545,700 7,662.59 0 0 14,100 15,050 13,150
05/03/2026 14,100 0 (0%) 794,400 11,117.67 0 0 14,100 15,050 13,150
04/03/2026 14,100 0.05 (0.36%) 811,900 11,406.59 0 0 14,050 15,000 13,100
03/03/2026 14,050 0.05 (0.36%) 510,600 7,173.87 0 0 14,000 14,950 13,050
02/03/2026 14,000 -0.05 (-0.36%) 204,600 2,873.28 305,000 4,422.5 14,050 15,000 13,100
27/02/2026 14,050 -0.05 (-0.35%) 344,300 4,837.28 0 0 14,100 15,050 13,150
26/02/2026 14,100 0.05 (0.36%) 288,600 4,068.93 305,000 4,422.5 14,050 15,000 13,100
25/02/2026 14,050 0 (0%) 311,500 4,376.16 0 0 14,050 15,000 13,100
24/02/2026 14,050 -0.05 (-0.35%) 369,800 5,212.44 0 0 14,100 15,050 13,150
23/02/2026 14,100 0.05 (0.36%) 361,900 5,084.76 0 0 14,050 15,000 13,100
13/02/2026 14,050 -0.05 (-0.35%) 263,200 3,697.99 0 0 14,100 15,050 13,150
12/02/2026 14,100 -0.2 (-1.4%) 240,300 3,433.94 0 0 14,300 15,300 13,300
11/02/2026 14,300 0 (0%) 370,000 5,219.07 806,500 11,008.8 14,300 15,300 13,300
10/02/2026 14,300 0.25 (1.78%) 875,700 12,304.91 286,000 4,004 14,050 15,000 13,100
09/02/2026 14,050 -0.05 (-0.35%) 799,800 11,201.2 128,500 1,799 14,100 15,050 13,150
06/02/2026 14,100 -0.15 (-1.05%) 443,900 6,323.76 1,800,000 24,291.6 14,250 15,200 13,300
05/02/2026 14,250 0.05 (0.35%) 494,200 7,019.9 0 0 14,200 15,150 13,250
04/02/2026 14,200 0.2 (1.43%) 768,800 10,766.02 0 0 14,000 14,950 13,050
03/02/2026 14,000 0.15 (1.08%) 1,228,200 17,062.28 0 0 13,850 14,800 12,900
02/02/2026 13,850 -0.3 (-2.12%) 754,200 10,518.73 200,000 2,660 14,150 15,100 13,200
30/01/2026 14,150 0.2 (1.43%) 257,600 3,590.03 0 0 13,950 14,900 13,000
29/01/2026 13,950 0.05 (0.36%) 296,200 4,103.4 0 0 13,900 14,850 12,950
28/01/2026 13,900 -0.1 (-0.71%) 329,400 4,561.77 0 0 14,000 14,950 13,050
27/01/2026 14,000 -0.05 (-0.36%) 448,000 6,205.13 0 0 14,050 15,000 13,100
26/01/2026 14,050 0 (0%) 680,800 9,495.13 266,667 4,000.01 14,050 15,000 13,100
23/01/2026 14,050 0 (0%) 213,700 2,960.93 0 0 14,050 15,000 13,100
22/01/2026 14,050 -0.05 (-0.35%) 288,000 3,979.86 782,228 10,805.41 14,100 15,050 13,150
21/01/2026 14,100 -0.7 (-4.73%) 437,000 6,351.77 1,332,000 19,580.4 14,800 15,800 13,800
20/01/2026 14,800 0.4 (2.78%) 548,500 7,783.79 30,000 460.5 14,400 15,400 13,400
19/01/2026 14,400 0 (0%) 393,700 5,593.66 125,000 1,681.25 14,400 15,400 13,400
16/01/2026 14,400 0.4 (2.86%) 214,700 3,020.18 123,000 1,709.7 14,000 14,950 13,050
15/01/2026 14,000 0 (0%) 649,300 8,961.52 460,000 6,026 14,000 14,950 13,050
14/01/2026 14,000 0.15 (1.08%) 737,200 10,084.96 150,000 2,077.5 13,850 14,800 12,900
13/01/2026 13,850 0.05 (0.36%) 300,700 4,099.31 0 0 13,800 14,750 12,850
12/01/2026 13,800 -0.2 (-1.43%) 398,200 5,421.15 230,000 3,139.5 14,000 14,950 13,050
09/01/2026 14,000 0.1 (0.72%) 494,800 6,796.87 100,000 1,480 13,900 14,850 12,950
08/01/2026 13,900 -0.15 (-1.07%) 744,700 10,222.74 0 0 14,050 15,000 13,100
07/01/2026 14,050 -0.05 (-0.35%) 390,900 5,511.37 230,000 3,450 14,100 15,050 13,150
06/01/2026 14,100 0.1 (0.71%) 645,900 9,079.26 0 0 14,000 14,950 13,050
05/01/2026 14,000 -0.5 (-3.45%) 696,300 9,912.09 1,654,000 24,011.8 14,500 15,500 13,500
31/12/2025 14,500 0 (0%) 354,500 5,050.41 325,000 4,631.25 14,500 15,500 13,500
30/12/2025 14,500 -0.1 (-0.68%) 364,100 5,206.8 315,000 4,504.5 14,600 15,600 13,600
29/12/2025 14,600 -0.3 (-2.01%) 344,200 4,988.9 320,000 4,640 14,900 15,900 13,900
26/12/2025 14,900 0 (0%) 300,300 4,338.72 193,000 2,798.5 14,900 15,900 13,900
25/12/2025 14,900 -1.1 (-6.88%) 353,200 5,336.98 193,100 2,925.47 16,000 17,100 14,900
24/12/2025 16,000 -1.2 (-6.98%) 262,200 4,276.95 178,000 2,910.3 17,200 18,400 16,000
23/12/2025 17,200 -0.85 (-4.71%) 442,200 8,139.35 1,294,000 22,403.1 18,050 19,300 16,800
22/12/2025 18,050 1.15 (6.8%) 933,600 15,899.23 0 0 16,900 18,050 15,750
19/12/2025 16,900 -0.55 (-3.15%) 565,800 9,629.36 0 0 17,450 18,650 16,250
18/12/2025 17,450 0 (0%) 317,700 5,802.24 8,003,000 130,048.75 17,450 18,650 16,250
17/12/2025 17,450 1.1 (6.73%) 909,200 15,567.54 0 0 16,350 17,450 15,250
16/12/2025 16,350 1.05 (6.86%) 757,700 11,641.35 8,003,000 128,827.1 15,300 16,350 14,250
15/12/2025 15,300 -0.25 (-1.61%) 386,500 5,895.41 0 0 15,550 16,600 14,500
12/12/2025 15,550 -0.25 (-1.58%) 212,800 3,315.01 386,000 5,872.3 15,800 16,900 14,700
11/12/2025 15,800 1 (6.76%) 612,500 9,297.4 300,000 4,170 14,800 15,800 13,800
10/12/2025 14,800 0 (0%) 971,400 14,147.23 0 0 14,800 15,800 13,800
09/12/2025 14,800 0 (0%) 763,500 11,071.22 0 0 14,800 15,800 13,800
08/12/2025 14,800 0.2 (1.37%) 287,900 4,174.58 0 0 14,600 15,600 13,600
05/12/2025 14,600 -0.15 (-1.02%) 365,200 5,277.92 0 0 14,750 15,750 13,750
04/12/2025 14,750 0.15 (1.03%) 486,100 7,073.2 0 0 14,600 15,600 13,600
03/12/2025 14,600 0 (0%) 464,300 6,709.67 0 0 14,600 15,600 13,600
02/12/2025 14,600 0 (0%) 633,700 9,158.74 0 0 14,600 15,600 13,600
01/12/2025 14,600 0 (0%) 632,100 9,134.21 0 0 14,600 15,600 13,600
28/11/2025 14,600 0 (0%) 393,600 5,687.6 0 0 14,600 15,600 13,600
27/11/2025 14,600 0 (0%) 384,600 5,633.91 2,857,200 39,338.34 14,600 15,600 13,600
26/11/2025 14,600 0.05 (0.34%) 561,000 8,106.6 0 0 14,550 15,550 13,550
25/11/2025 14,550 -0.15 (-1.02%) 631,300 9,091 0 0 14,700 15,700 13,700
24/11/2025 14,700 0.1 (0.68%) 519,700 7,614.83 950,000 13,728 14,600 15,600 13,600
21/11/2025 14,600 0.15 (1.04%) 319,300 4,614.97 1,634,000 25,000.2 14,450 15,450 13,450
20/11/2025 14,450 0 (0%) 362,700 5,223. 40,185 578.66 14,450 15,450 13,450
19/11/2025 14,450 0.05 (0.35%) 443,200 6,382.14 3,034,000 45,160.2 14,400 15,400 13,400
18/11/2025 14,400 0 (0%) 792,300 11,408.62 0 0 14,400 15,400 13,400
17/11/2025 14,400 0 (0%) 558,200 8,038.08 0 0 14,400 15,400 13,400
14/11/2025 14,400 0 (0%) 202,900 2,911.71 62,607 845.19 14,400 15,400 13,400
13/11/2025 14,400 0 (0%) 663,800 9,459.34 449,359 6,381.35 14,400 15,400 13,400
12/11/2025 14,400 0 (0%) 690,200 9,870.07 413,595 5,583.53 14,400 15,400 13,400
11/11/2025 14,400 0 (0%) 609,400 8,714.02 0 0 14,400 15,400 13,400
10/11/2025 14,400 -0.5 (-3.36%) 411,600 5,935.04 0 0 14,900 15,900 13,900
07/11/2025 14,900 0.7 (4.93%) 229,100 3,290.17 0 0 14,200 15,150 13,250
06/11/2025 14,200 -0.7 (-4.7%) 300,600 4,340.07 0 0 14,900 15,900 13,900
05/11/2025 14,900 -0.1 (-0.67%) 682,900 9,839.59 0 0 15,000 16,050 13,950
04/11/2025 15,000 0.5 (3.45%) 333,600 4,778.16 92,000 1,334 14,500 15,500 13,500
03/11/2025 14,500 0.2 (1.4%) 406,800 5,818.96 0 0 14,300 15,300 13,300
31/10/2025 14,300 -0.1 (-0.69%) 523,900 7,515.86 0 0 14,400 15,400 13,400
30/10/2025 14,400 -0.15 (-1.03%) 853,000 12,367.55 0 0 14,550 15,550 13,550
29/10/2025 14,550 0.35 (2.46%) 374,100 5,299.52 0 0 14,200 15,150 13,250
28/10/2025 14,200 0.2 (1.43%) 434,500 6,105.22 0 0 14,000 14,950 13,050
27/10/2025 14,000 -0.15 (-1.06%) 49,300 693.13 0 0 14,150 15,100 13,200
24/10/2025 14,150 0.05 (0.35%) 200,200 2,832.83 0 0 14,100 15,050 13,150
23/10/2025 14,100 -0.1 (-0.7%) 204,600 2,894.86 0 0 14,200 15,150 13,250
22/10/2025 14,200 0 (0%) 223,900 3,168.24 0 0 14,200 15,150 13,250
21/10/2025 14,200 0 (0%) 368,500 5,196.08 100,000 1,400 14,200 15,150 13,250
20/10/2025 14,200 0.05 (0.35%) 611,400 8,649.53 175,000 2,476.25 14,150 15,100 13,200
17/10/2025 14,150 -0.1 (-0.7%) 308,400 4,394.2 0 0 14,250 15,200 13,300
16/10/2025 14,250 -0.05 (-0.35%) 347,800 4,954.83 0 0 14,300 15,300 13,300
15/10/2025 14,300 0 (0%) 354,300 5,066.41 0 0 14,300 15,300 13,300
14/10/2025 14,300 0 (0%) 552,500 7,900.57 0 0 14,300 15,300 13,300
13/10/2025 14,300 -0.15 (-1.04%) 376,600 5,385.56 0 0 14,450 15,450 13,450
10/10/2025 14,450 0 (0%) 274,800 3,943.43 0 0 14,450 15,450 13,450
09/10/2025 14,450 0.05 (0.35%) 264,000 3,773.6 0 0 14,400 15,400 13,400
08/10/2025 14,400 0.15 (1.05%) 268,600 3,854.13 0 0 14,250 15,200 13,300
07/10/2025 14,250 -0.1 (-0.7%) 261,300 3,735.97 1,660,000 24,085 14,350 15,350 13,350
06/10/2025 14,350 -0.65 (-4.33%) 175,100 2,506.05 1,276,050 18,247.52 15,000 16,050 13,950
03/10/2025 15,000 0.85 (6.01%) 226,400 3,205.85 0 0 14,150 15,100 13,200
02/10/2025 14,150 0 (0%) 209,900 2,959.69 130,000 1,820 14,150 15,100 13,200

Dữ liệu lịch sử - BSC

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