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 17,500 0.8 (4.79%) 23,775,000 415,918.37 50,000 915 16,700 18,300 15,100
31/03/2026 16,700 0 (0%) 16,495,747 279,431.75 17,410,000 287,282 16,700 18,300 15,100
30/03/2026 16,700 -0.4 (-2.34%) 11,797,979 196,251.49 500,000 8,550 17,100 18,800 15,400
27/03/2026 17,100 1.2 (7.55%) 27,295,567 452,009.05 5,580,000 92,572 15,900 17,400 14,400
26/03/2026 15,900 -0.1 (-0.63%) 13,006,366 207,062.75 0 0 16,000 17,600 14,400
25/03/2026 16,000 0.6 (3.9%) 17,696,121 283,100.25 40,000 616 15,400 16,900 13,900
24/03/2026 15,400 0.6 (4.05%) 9,869,651 152,987.07 0 0 14,800 16,200 13,400
23/03/2026 14,800 -1.2 (-7.5%) 19,076,686 289,789.87 0 0 16,000 17,600 14,400
20/03/2026 16,000 0.3 (1.91%) 17,104,215 272,431.86 40,000 680 15,700 17,200 14,200
19/03/2026 15,700 -0.5 (-3.09%) 21,040,433 329,413.19 150,000 2,430 16,200 17,800 14,600
18/03/2026 16,200 -0.4 (-2.41%) 13,910,180 226,863.51 1,550,000 25,420 16,600 18,200 15,000
17/03/2026 16,600 0.2 (1.22%) 14,530,833 245,111.18 756,000 12,398.4 16,400 18,000 14,800
16/03/2026 16,400 0 (0%) 14,198,045 233,965.95 3,315,000 55,425 16,400 18,000 14,800
13/03/2026 16,400 -0.3 (-1.8%) 15,763,702 261,409.28 0 0 16,700 18,300 15,100
12/03/2026 16,700 -0.7 (-4.02%) 15,546,522 263,753.64 1,765,000 30,005 17,400 19,100 15,700
11/03/2026 17,400 0.8 (4.82%) 14,681,823 251,845.07 70,000 1,274 16,600 18,200 15,000
10/03/2026 16,600 0 (0%) 34,431,479 580,423.37 105,000 1,911 16,600 18,200 15,000
09/03/2026 16,600 -1.8 (-9.78%) 22,540,890 375,331.6 70,000 1,162 18,400 20,200 16,600
06/03/2026 18,400 -1.3 (-6.6%) 28,098,300 530,842.54 1,902,000 35,187 19,700 21,600 17,800
05/03/2026 19,700 0.9 (4.79%) 46,316,055 920,213.39 0 0 18,800 20,600 17,000
04/03/2026 18,800 0.5 (2.73%) 23,971,698 437,560.68 4,179,000 76,692.4 18,300 20,100 16,500
03/03/2026 18,300 0.2 (1.1%) 13,303,665 246,685.55 0 0 18,100 19,900 16,300
02/03/2026 18,100 -0.8 (-4.23%) 19,615,631 357,938. 6,100,000 113,974.1 18,900 20,700 17,100
27/02/2026 18,900 -0.1 (-0.53%) 13,609,036 259,436.73 0 0 19,000 20,900 17,100
26/02/2026 19,000 0.2 (1.06%) 7,068,861 133,652.83 2,062,000 38,905.6 18,800 20,600 17,000
25/02/2026 18,800 -0.3 (-1.57%) 12,357,687 234,892.12 2,041,000 38,983.1 19,100 21,000 17,200
24/02/2026 19,100 0.3 (1.6%) 22,125,917 423,331.52 90,000 1,692 18,800 20,600 17,000
23/02/2026 18,800 0.3 (1.62%) 7,340,481 136,881.02 0 0 18,500 20,300 16,700
13/02/2026 18,500 0.2 (1.09%) 8,241,665 151,647.37 170,000 3,111 18,300 20,100 16,500
12/02/2026 18,300 0 (0%) 4,547,895 83,430.71 0 0 18,300 20,100 16,500
11/02/2026 18,300 0.7 (3.98%) 7,876,721 142,375.36 90,000 1,737 17,600 19,300 15,900
10/02/2026 17,600 -0.1 (-0.56%) 6,864,932 120,765.34 0 0 17,700 19,400 16,000
09/02/2026 17,700 -0.2 (-1.12%) 8,066,679 145,069.78 2,080,000 39,312 17,900 19,600 16,200
06/02/2026 17,900 -0.9 (-4.79%) 18,730,933 342,741.7 0 0 18,800 20,600 17,000
05/02/2026 18,800 -0.1 (-0.53%) 7,720,135 145,199.36 2,090,000 39,492 18,900 20,700 17,100
04/02/2026 18,900 0.2 (1.07%) 15,462,112 296,927.52 0 0 18,700 20,500 16,900
03/02/2026 18,700 -0.1 (-0.53%) 15,816,800 298,471.52 0 0 18,800 20,600 17,000
02/02/2026 18,800 0.1 (0.53%) 15,572,571 291,245.26 3,365,000 62,925.5 18,700 20,500 16,900
30/01/2026 18,700 0.1 (0.54%) 14,029,439 262,938.92 0 0 18,600 20,400 16,800
29/01/2026 18,600 -0.1 (-0.53%) 16,607,407 312,544.49 8,466,700 164,517.63 18,700 20,500 16,900
28/01/2026 18,700 -0.3 (-1.58%) 11,288,596 212,589.82 0 0 19,000 20,900 17,100
27/01/2026 19,000 0 (0%) 7,527,837 143,256.18 0 0 19,000 20,900 17,100
26/01/2026 19,000 -0.5 (-2.56%) 21,009,206 405,116.33 100,000 1,950 19,500 21,400 17,600
23/01/2026 19,500 0.1 (0.52%) 16,107,194 316,990.27 5,477,000 104,063 19,400 21,300 17,500
22/01/2026 19,400 0.3 (1.57%) 13,912,867 270,608.72 40,000 833 19,100 21,000 17,200
21/01/2026 19,100 -0.7 (-3.54%) 23,101,862 443,786.66 5,477,000 104,063 19,800 21,700 17,900
20/01/2026 19,800 -0.4 (-1.98%) 14,617,267 293,892.53 0 0 20,200 22,200 18,200
19/01/2026 20,200 0 (0%) 11,101,028 225,626.27 0 0 20,200 22,200 18,200
16/01/2026 20,200 -0.3 (-1.46%) 18,125,715 368,103.88 20,000 410 20,500 22,500 18,500
15/01/2026 20,500 -0.3 (-1.44%) 17,778,083 366,692.63 756,000 15,724.8 20,800 22,800 18,800
14/01/2026 20,800 0 (0%) 22,402,505 464,446.74 2,980,000 61,114 20,800 22,800 18,800
13/01/2026 20,800 0.2 (0.97%) 28,729,299 609,469.75 846,000 17,427.6 20,600 22,600 18,600
12/01/2026 20,600 1.8 (9.57%) 27,360,832 552,853.07 2,900,000 59,450 18,800 20,600 17,000
09/01/2026 18,800 -0.9 (-4.57%) 18,684,478 358,431.93 0 0 19,700 21,600 17,800
08/01/2026 19,700 0.3 (1.55%) 26,801,440 528,970.37 40,000 776 19,400 21,300 17,500
07/01/2026 19,400 0.6 (3.19%) 11,963,227 230,396.39 0 0 18,800 20,600 17,000
06/01/2026 18,800 -0.6 (-3.09%) 25,788,302 488,614.44 0 0 19,400 21,300 17,500
05/01/2026 19,400 -1.2 (-5.83%) 23,253,222 461,839.33 0 0 20,600 22,600 18,600
31/12/2025 20,600 -0.3 (-1.44%) 8,025,090 166,200.72 0 0 20,900 22,900 18,900
30/12/2025 20,900 0.1 (0.48%) 7,402,242 154,411.97 31,470,000 715,876 20,800 22,800 18,800
29/12/2025 20,800 -0.3 (-1.42%) 9,521,527 198,747.86 530,000 10,070 21,100 23,200 19,000
26/12/2025 21,100 -0.2 (-0.94%) 23,725,069 495,906.76 0 0 21,300 23,400 19,200
25/12/2025 21,300 -0.4 (-1.84%) 18,876,870 409,103.15 940,000 20,492 21,700 23,800 19,600
24/12/2025 21,700 0.3 (1.4%) 12,525,675 271,379.25 900,000 17,370 21,400 23,500 19,300
23/12/2025 21,400 -0.5 (-2.28%) 13,925,566 300,511.9 0 0 21,900 24,000 19,800
22/12/2025 21,900 0.6 (2.82%) 17,535,247 381,683.34 0 0 21,300 23,400 19,200
19/12/2025 21,300 0.3 (1.43%) 12,819,811 271,602.74 0 0 21,000 23,100 18,900
18/12/2025 21,000 0 (0%) 9,424,626 197,355.73 0 0 21,000 23,100 18,900
17/12/2025 21,000 -0.4 (-1.87%) 7,537,856 158,740.69 1 0.02 21,400 23,500 19,300
16/12/2025 21,400 1.1 (5.42%) 21,265,534 443,597.53 0 0 20,300 22,300 18,300
15/12/2025 20,300 0 (0%) 17,929,307 366,144.77 295,000 5,988.5 20,300 22,300 18,300
12/12/2025 20,300 -0.9 (-4.25%) 22,423,139 466,755.1 0 0 21,200 23,300 19,100
11/12/2025 21,200 -0.1 (-0.47%) 11,738,450 250,597.53 0 0 21,300 23,400 19,200
10/12/2025 21,300 0.1 (0.47%) 8,465,353 181,367.13 0 0 21,200 23,300 19,100
09/12/2025 21,200 0.2 (0.95%) 23,903,162 500,993.43 0 0 21,000 23,100 18,900
08/12/2025 21,000 -0.6 (-2.78%) 14,518,369 308,202.03 1,050,000 24,885 21,600 23,700 19,500
05/12/2025 21,600 -0.4 (-1.82%) 15,601,196 338,439.12 0 0 22,000 24,200 19,800
04/12/2025 22,000 0.6 (2.8%) 23,067,962 505,987.6 250,000 5,000 21,400 23,500 19,300
03/12/2025 21,400 0.1 (0.47%) 16,176,175 345,631.03 0 0 21,300 23,400 19,200
02/12/2025 21,300 0.8 (3.9%) 15,956,514 332,598.29 250,000 4,625 20,500 22,500 18,500
01/12/2025 20,500 -0.5 (-2.38%) 15,664,827 325,573.82 0 0 21,000 23,100 18,900
28/11/2025 21,000 -0.4 (-1.87%) 11,492,870 243,070.13 0 0 21,400 23,500 19,300
27/11/2025 21,400 -0.3 (-1.38%) 9,494,437 206,042.9 0 0 21,700 23,800 19,600
26/11/2025 21,700 1.1 (5.34%) 17,346,385 374,334.69 300,000 5,700 20,600 22,600 18,600
25/11/2025 20,600 -0.9 (-4.19%) 19,494,763 407,982.25 340,000 6,596 21,500 23,600 19,400
24/11/2025 21,500 -0.1 (-0.46%) 7,283,230 158,167.08 845,000 20,026.5 21,600 23,700 19,500
21/11/2025 21,600 -0.4 (-1.82%) 12,818,723 277,277.29 0 0 22,000 24,200 19,800
20/11/2025 22,000 -0.2 (-0.9%) 10,697,633 235,561.25 0 0 22,200 24,400 20,000
19/11/2025 22,200 -0.7 (-3.06%) 16,589,235 370,963.72 0 0 22,900 25,100 20,700
18/11/2025 22,900 0 (0%) 13,879,075 320,662.33 0 0 22,900 25,100 20,700
17/11/2025 22,900 0.3 (1.33%) 14,245,280 324,483.53 1,500,000 30,750 22,600 24,800 20,400
14/11/2025 22,600 0.2 (0.89%) 11,986,408 269,481.14 0 0 22,400 24,600 20,200
13/11/2025 22,400 -0.3 (-1.32%) 12,642,206 282,039.91 100,000 2,224.5 22,700 24,900 20,500
12/11/2025 22,700 0.5 (2.25%) 15,160,710 343,098.22 0 0 22,200 24,400 20,000
11/11/2025 22,200 0.8 (3.74%) 14,408,681 316,108.24 0 0 21,400 23,500 19,300
10/11/2025 21,400 0 (0%) 24,720,345 527,686.57 300,000 7,050 21,400 23,500 19,300
07/11/2025 21,400 -1.2 (-5.31%) 22,406,972 494,049.53 0 0 22,600 24,800 20,400
06/11/2025 22,600 0 (0%) 19,971,128 450,961.75 0 0 22,600 24,800 20,400
05/11/2025 22,600 -0.2 (-0.88%) 19,025,223 434,404.58 0 0 22,800 25,000 20,600
04/11/2025 22,800 2 (9.62%) 35,940,149 783,597.96 0 0 20,800 22,800 18,800
03/11/2025 20,800 -2.2 (-9.57%) 42,890,459 931,650.46 20,000 506 23,000 25,300 20,700
31/10/2025 23,000 -0.1 (-0.43%) 15,502,727 358,548.39 2 0.05 23,100 25,400 20,800
30/10/2025 23,100 -0.9 (-3.75%) 20,382,757 476,276.97 1,500,000 39,525 24,000 26,400 21,600
29/10/2025 24,000 0.1 (0.42%) 12,273,951 295,798.34 2,930,510 70,332.24 23,900 26,200 21,600
28/10/2025 23,900 0.9 (3.91%) 16,347,100 382,823.99 0 0 23,000 25,300 20,700
27/10/2025 23,000 -0.1 (-0.43%) 25,087,976 587,597.32 0 0 23,100 25,400 20,800
24/10/2025 23,100 -0.9 (-3.75%) 34,405,135 801,187.68 0 0 24,000 26,400 21,600
23/10/2025 24,000 -0.9 (-3.61%) 17,031,579 417,836.71 260,000 6,474 24,900 27,300 22,500
22/10/2025 24,900 0.1 (0.4%) 27,556,329 668,222.87 0 0 24,800 27,200 22,400
21/10/2025 24,800 0.1 (0.4%) 34,722,462 858,179.69 0 0 24,700 27,100 22,300
20/10/2025 24,700 -2.7 (-9.85%) 49,404,117 1,293,341.01 0 0 27,400 30,100 24,700
17/10/2025 27,400 0.1 (0.37%) 31,160,840 860,695.29 0 0 27,300 30,000 24,600
16/10/2025 27,300 0.3 (1.11%) 25,959,427 708,666.33 99,000 2,405.7 27,000 29,700 24,300
15/10/2025 27,000 0.1 (0.37%) 22,893,250 618,123.61 38,000 923.4 26,900 29,500 24,300
14/10/2025 26,900 0.1 (0.37%) 46,794,945 1,288,590.94 0 0 26,800 29,400 24,200
13/10/2025 26,800 0.3 (1.13%) 27,806,181 730,289.12 0 0 26,500 29,100 23,900
10/10/2025 26,500 -0.2 (-0.75%) 21,484,502 574,858.53 0 0 26,700 29,300 24,100
09/10/2025 26,700 0.1 (0.38%) 16,484,523 442,058.36 40,000 960 26,600 29,200 24,000
08/10/2025 26,600 0.3 (1.14%) 38,022,783 1,031,078.01 120,000 2,844 26,300 28,900 23,700
07/10/2025 26,300 -0.4 (-1.5%) 23,701,406 631,143.46 25,080,000 669,396 26,700 29,300 24,100
06/10/2025 26,700 2.4 (9.88%) 33,059,297 865,276.72 0 0 24,300 26,700 21,900
03/10/2025 24,300 -0.7 (-2.8%) 17,510,766 432,107.29 7,211,000 186,747.5 25,000 27,500 22,500
02/10/2025 25,000 -0.8 (-3.1%) 17,206,677 437,885.07 0 0 25,800 28,300 23,300
01/10/2025 25,800 0.1 (0.39%) 21,445,644 560,753.42 53,000 1,229.6 25,700 28,200 23,200

Dữ liệu lịch sử - BSC

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