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
12/03/2026 14,000 0 (0%) 132,100 1,851.76 0 0 14,000 14,950 13,050
11/03/2026 14,000 0.05 (0.36%) 98,700 1,382.68 0 0 13,950 14,900 13,000
10/03/2026 13,950 0.15 (1.09%) 116,400 1,615.46 0 0 13,800 14,750 12,850
09/03/2026 13,800 -0.2 (-1.43%) 375,700 5,193.42 0 0 14,000 14,950 13,050
06/03/2026 14,000 0 (0%) 51,400 719.6 0 0 14,000 14,950 13,050
05/03/2026 14,000 0 (0%) 23,000 321.66 0 0 14,000 14,950 13,050
04/03/2026 14,000 0 (0%) 105,800 1,476.27 0 0 14,000 14,950 13,050
03/03/2026 14,000 -0.05 (-0.36%) 89,100 1,249.16 0 0 14,050 15,000 13,100
02/03/2026 14,050 -0.05 (-0.35%) 87,800 1,231.51 0 0 14,100 15,050 13,150
27/02/2026 14,100 0 (0%) 68,400 962.49 0 0 14,100 15,050 13,150
26/02/2026 14,100 0.05 (0.36%) 24,700 346.93 0 0 14,050 15,000 13,100
25/02/2026 14,050 0 (0%) 32,900 460.76 0 0 14,050 15,000 13,100
24/02/2026 14,050 0 (0%) 38,200 535.25 0 0 14,050 15,000 13,100
23/02/2026 14,050 0.05 (0.36%) 43,000 603.16 0 0 14,000 14,950 13,050
13/02/2026 14,000 0.05 (0.36%) 34,800 485.41 0 0 13,950 14,900 13,000
12/02/2026 13,950 0.05 (0.36%) 8,100 112.88 0 0 13,900 14,850 12,950
11/02/2026 13,900 0 (0%) 62,400 865.95 0 0 13,900 14,850 12,950
10/02/2026 13,900 0.1 (0.72%) 55,600 770.66 0 0 13,800 14,750 12,850
09/02/2026 13,800 -0.15 (-1.08%) 67,000 930.65 0 0 13,950 14,900 13,000
06/02/2026 13,950 -0.05 (-0.36%) 129,100 1,790.87 0 0 14,000 14,950 13,050
05/02/2026 14,000 0 (0%) 35,600 497.15 0 0 14,000 14,950 13,050
04/02/2026 14,000 0.05 (0.36%) 53,700 750.61 0 0 13,950 14,900 13,000
03/02/2026 13,950 0 (0%) 74,700 1,040.75 0 0 13,950 14,900 13,000
02/02/2026 13,950 -0.05 (-0.36%) 440,300 6,125.71 0 0 14,000 14,950 13,050
30/01/2026 14,000 -0.1 (-0.71%) 433,100 6,054.22 0 0 14,100 15,050 13,150
29/01/2026 14,100 0.1 (0.71%) 34,100 479.36 0 0 14,000 14,950 13,050
28/01/2026 14,000 -0.2 (-1.41%) 230,800 3,231.56 0 0 14,200 15,150 13,250
27/01/2026 14,200 0.1 (0.71%) 31,000 437.95 0 0 14,100 15,050 13,150
26/01/2026 14,100 -0.05 (-0.35%) 39,000 550.71 0 0 14,150 15,100 13,200
23/01/2026 14,150 0 (0%) 28,100 397.61 0 0 14,150 15,100 13,200
22/01/2026 14,150 0.05 (0.35%) 20,200 286.17 0 0 14,100 15,050 13,150
21/01/2026 14,100 -0.1 (-0.7%) 50,900 720.64 0 0 14,200 15,150 13,250
20/01/2026 14,200 0 (0%) 84,200 1,192.27 0 0 14,200 15,150 13,250
19/01/2026 14,200 0.1 (0.71%) 58,900 836.23 0 0 14,100 15,050 13,150
16/01/2026 14,100 -0.05 (-0.35%) 99,400 1,406.13 0 0 14,150 15,100 13,200
15/01/2026 14,150 0 (0%) 70,000 988.05 0 0 14,150 15,100 13,200
14/01/2026 14,150 0.05 (0.35%) 30,500 429.95 0 0 14,100 15,050 13,150
13/01/2026 14,100 0.05 (0.36%) 156,600 2,206.22 0 0 14,050 15,000 13,100
12/01/2026 14,050 0.05 (0.36%) 57,800 810.59 0 0 14,000 14,950 13,050
09/01/2026 14,000 -0.05 (-0.36%) 31,300 438.68 0 0 14,050 15,000 13,100
08/01/2026 14,050 -0.05 (-0.35%) 101,500 1,422.06 0 0 14,100 15,050 13,150
07/01/2026 14,100 0.05 (0.36%) 16,800 235.97 0 0 14,050 15,000 13,100
06/01/2026 14,050 0.1 (0.72%) 86,200 1,210.6 0 0 13,950 14,900 13,000
05/01/2026 13,950 -0.1 (-0.71%) 83,000 1,161.1 0 0 14,050 15,000 13,100
31/12/2025 14,050 0 (0%) 16,900 237.36 0 0 14,050 15,000 13,100
30/12/2025 14,050 0 (0%) 53,100 743.47 0 0 14,050 15,000 13,100
29/12/2025 14,050 0 (0%) 32,100 449.63 0 0 14,050 15,000 13,100
26/12/2025 14,050 0 (0%) 39,700 556.1 0 0 14,050 15,000 13,100
25/12/2025 14,050 0.05 (0.36%) 38,100 535.45 0 0 14,000 14,950 13,050
24/12/2025 14,000 -0.1 (-0.71%) 9,300 130.61 0 0 14,100 15,050 13,150
23/12/2025 14,100 0.05 (0.36%) 40,000 562.56 0 0 14,050 15,000 13,100
22/12/2025 14,050 -0.05 (-0.35%) 48,700 684.29 0 0 14,100 15,050 13,150
19/12/2025 14,100 0.05 (0.36%) 15,000 210.7 0 0 14,050 15,000 13,100
18/12/2025 14,050 0.05 (0.36%) 41,900 590.32 0 0 14,000 14,950 13,050
17/12/2025 14,000 -0.1 (-0.71%) 34,100 478.34 0 0 14,100 15,050 13,150
16/12/2025 14,100 0.05 (0.36%) 17,600 247.56 0 0 14,050 15,000 13,100
15/12/2025 14,050 0 (0%) 105,000 1,474.9 0 0 14,050 15,000 13,100
12/12/2025 14,050 -0.05 (-0.35%) 88,300 1,243.32 0 0 14,100 15,050 13,150
11/12/2025 14,100 0 (0%) 8,100 113.87 0 0 14,100 15,050 13,150
10/12/2025 14,100 0.05 (0.36%) 35,200 495.47 0 0 14,050 15,000 13,100
09/12/2025 14,050 0 (0%) 47,500 666.22 0 0 14,050 15,000 13,100
08/12/2025 14,050 -0.1 (-0.71%) 20,300 286.49 0 0 14,150 15,100 13,200
05/12/2025 14,150 0.05 (0.35%) 38,700 547.29 0 0 14,100 15,050 13,150
04/12/2025 14,100 0 (0%) 21,700 306.78 0 0 14,100 15,050 13,150
03/12/2025 14,100 0.05 (0.36%) 24,700 347.13 0 0 14,050 15,000 13,100
02/12/2025 14,050 -0.05 (-0.35%) 93,600 1,315.85 0 0 14,100 15,050 13,150
01/12/2025 14,100 0 (0%) 34,900 491.89 0 0 14,100 15,050 13,150
28/11/2025 14,100 0 (0%) 25,900 365.29 0 0 14,100 15,050 13,150
27/11/2025 14,100 -0.05 (-0.35%) 45,400 640.98 0 0 14,150 15,100 13,200
26/11/2025 14,150 0.05 (0.35%) 25,000 352.41 0 0 14,100 15,050 13,150
25/11/2025 14,100 -0.05 (-0.35%) 26,900 379.33 0 0 14,150 15,100 13,200
24/11/2025 14,150 0 (0%) 69,100 976.27 0 0 14,150 15,100 13,200
21/11/2025 14,150 0 (0%) 42,000 594.88 0 0 14,150 15,100 13,200
20/11/2025 14,150 0 (0%) 60,900 864.24 0 0 14,150 15,100 13,200
19/11/2025 14,150 0 (0%) 33,600 474.83 0 0 14,150 15,100 13,200
18/11/2025 14,150 -0.05 (-0.35%) 46,400 656.52 0 0 14,200 15,150 13,250
17/11/2025 14,200 0.1 (0.71%) 95,000 1,341.38 0 0 14,100 15,050 13,150
14/11/2025 14,100 0 (0%) 40,900 575.27 0 0 14,100 15,050 13,150
13/11/2025 14,100 0.05 (0.36%) 46,900 658.88 0 0 14,050 15,000 13,100
12/11/2025 14,050 -0.05 (-0.35%) 143,900 2,018.41 0 0 14,100 15,050 13,150
11/11/2025 14,100 0 (0%) 40,600 571.5 0 0 14,100 15,050 13,150
10/11/2025 14,100 -0.05 (-0.35%) 91,200 1,286.7 0 0 14,150 15,100 13,200
07/11/2025 14,150 -0.05 (-0.35%) 49,300 697.79 0 0 14,200 15,150 13,250
06/11/2025 14,200 0 (0%) 54,300 767.95 0 0 14,200 15,150 13,250
05/11/2025 14,200 0 (0%) 56,300 797.17 0 0 14,200 15,150 13,250
04/11/2025 14,200 0 (0%) 128,200 1,813.77 0 0 14,200 15,150 13,250
03/11/2025 14,200 0 (0%) 164,500 2,341.49 0 0 14,200 15,150 13,250
31/10/2025 14,200 0 (0%) 57,800 819.65 0 0 14,200 15,150 13,250
30/10/2025 14,200 0 (0%) 60,300 852.58 0 0 14,200 15,150 13,250
29/10/2025 14,200 0.05 (0.35%) 115,400 1,631.28 0 0 14,150 15,100 13,200
28/10/2025 14,150 -0.1 (-0.7%) 102,300 1,448.06 0 0 14,250 15,200 13,300
27/10/2025 14,250 0 (0%) 92,200 1,310.63 0 0 14,250 15,200 13,300
24/10/2025 14,250 -0.05 (-0.35%) 68,900 983.96 0 0 14,300 15,300 13,300
23/10/2025 14,300 0.25 (1.78%) 117,400 1,671.02 0 0 14,050 15,000 13,100
22/10/2025 14,050 0.15 (1.08%) 60,800 850.32 0 0 13,900 14,850 12,950
21/10/2025 13,900 0 (0%) 145,900 2,032.82 0 0 13,900 14,850 12,950
20/10/2025 13,900 -0.1 (-0.71%) 141,300 1,979.34 0 0 14,000 14,950 13,050
17/10/2025 14,000 -0.05 (-0.36%) 120,500 1,683.82 0 0 14,050 15,000 13,100
16/10/2025 14,050 0 (0%) 76,700 1,075.89 0 0 14,050 15,000 13,100
15/10/2025 14,050 -0.05 (-0.35%) 95,000 1,336.39 0 0 14,100 15,050 13,150
14/10/2025 14,100 0 (0%) 157,100 2,216.8 0 0 14,100 15,050 13,150
13/10/2025 14,100 -0.1 (-0.7%) 168,500 2,383.5 0 0 14,200 15,150 13,250
10/10/2025 14,200 -0.05 (-0.35%) 150,200 2,130.4 0 0 14,250 15,200 13,300
09/10/2025 14,250 0 (0%) 143,500 2,041.7 0 0 14,250 15,200 13,300
08/10/2025 14,250 0.05 (0.35%) 135,700 1,923.42 0 0 14,200 15,150 13,250
07/10/2025 14,200 0 (0%) 71,200 1,010.17 0 0 14,200 15,150 13,250
06/10/2025 14,200 0 (0%) 195,100 2,765.58 0 0 14,200 15,150 13,250
03/10/2025 14,200 0 (0%) 34,100 483.95 0 0 14,200 15,150 13,250
02/10/2025 14,200 0.05 (0.35%) 92,000 1,305.95 0 0 14,150 15,100 13,200
01/10/2025 14,150 0 (0%) 65,600 928.76 0 0 14,150 15,100 13,200
30/09/2025 14,150 -0.05 (-0.35%) 175,300 2,479.3 0 0 14,200 15,150 13,250
29/09/2025 14,200 -0.05 (-0.35%) 89,900 1,276.6 0 0 14,250 15,200 13,300
26/09/2025 14,250 0 (0%) 211,100 2,996.71 0 0 14,250 15,200 13,300
25/09/2025 14,250 0 (0%) 201,800 2,866.98 0 0 14,250 15,200 13,300
24/09/2025 14,250 -0.1 (-0.7%) 197,100 2,804.8 0 0 14,350 15,350 13,350
23/09/2025 14,350 -0.05 (-0.35%) 401,800 5,790.87 0 0 14,400 15,400 13,400
22/09/2025 16,050 -0.05 (-0.31%) 583,700 9,381.91 0 0 16,100 17,200 15,000
19/09/2025 16,100 0.05 (0.31%) 355,000 5,716.72 0 0 16,050 17,150 14,950
18/09/2025 16,050 -0.15 (-0.93%) 416,800 6,702.18 0 0 16,200 17,300 15,100
17/09/2025 16,200 0 (0%) 331,300 5,365.93 0 0 16,200 17,300 15,100
16/09/2025 16,200 -0.1 (-0.61%) 341,100 5,559.42 0 0 16,300 17,400 15,200
15/09/2025 16,300 0.2 (1.24%) 378,900 6,163.91 0 0 16,100 17,200 15,000
12/09/2025 16,100 0.3 (1.9%) 390,700 6,240.29 0 0 15,800 16,900 14,700

Dữ liệu lịch sử - BSC

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