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 12,800 0.1 (0.79%) 1,379,300 17,756.29 0 0 12,700 13,550 11,850
01/04/2026 12,700 0.2 (1.6%) 1,352,900 17,567.57 0 0 12,500 13,350 11,650
31/03/2026 12,500 0.8 (6.84%) 846,600 10,498.51 0 0 11,700 12,500 10,900
30/03/2026 11,700 0.5 (4.46%) 254,600 2,922.99 0 0 11,200 11,950 10,450
27/03/2026 11,200 0.25 (2.28%) 86,400 954.09 0 0 10,950 11,700 10,200
26/03/2026 10,950 -0.2 (-1.79%) 34,500 381.16 0 0 11,150 11,900 10,400
25/03/2026 11,150 0.3 (2.76%) 61,900 686.07 1,000,000 10,100 10,850 11,600 10,100
24/03/2026 10,850 0 (0%) 76,200 838.31 0 0 10,850 11,600 10,100
23/03/2026 10,850 -0.1 (-0.91%) 88,600 958.47 0 0 10,950 11,700 10,200
20/03/2026 10,950 0.05 (0.46%) 126,000 1,389.11 1,000,000 10,150 10,900 11,650 10,150
19/03/2026 10,900 -0.05 (-0.46%) 133,300 1,454.24 0 0 10,950 11,700 10,200
18/03/2026 10,950 -0.15 (-1.35%) 167,800 1,852.05 2,590,194 26,808.51 11,100 11,850 10,350
17/03/2026 11,100 0.1 (0.91%) 132,000 1,475.56 6,500,000 66,625 11,000 11,750 10,250
16/03/2026 11,000 0.1 (0.92%) 151,700 1,677.76 1,400,000 14,210 10,900 11,650 10,150
13/03/2026 10,900 0.2 (1.87%) 249,200 2,731.07 0 0 10,700 11,400 9,960
12/03/2026 10,700 -0.25 (-2.28%) 126,300 1,366.39 0 0 10,950 11,700 10,200
11/03/2026 10,950 0.4 (3.79%) 196,600 2,122.54 0 0 10,550 11,250 9,820
10/03/2026 10,550 0.05 (0.48%) 256,900 2,767.95 3,000,000 29,310 10,500 11,200 9,770
09/03/2026 10,500 -0.75 (-6.67%) 309,300 3,250.98 0 0 11,250 12,000 10,500
06/03/2026 11,250 -0.25 (-2.17%) 118,500 1,351.25 0 0 11,500 12,300 10,700
05/03/2026 11,500 -0.05 (-0.43%) 304,700 3,563 0 0 11,550 12,350 10,750
04/03/2026 11,550 -0.05 (-0.43%) 196,600 2,282.67 0 0 11,600 12,400 10,800
03/03/2026 11,600 -0.3 (-2.52%) 158,900 1,870.83 0 0 11,900 12,700 11,100
02/03/2026 11,900 -0.25 (-2.06%) 232,700 2,778.05 0 0 12,150 13,000 11,300
27/02/2026 12,150 -0.55 (-4.33%) 623,700 7,631.92 0 0 12,700 13,550 11,850
26/02/2026 12,700 -0.1 (-0.78%) 187,700 2,385.92 0 0 12,800 13,650 11,950
25/02/2026 12,800 0 (0%) 261,400 3,384.72 0 0 12,800 13,650 11,950
24/02/2026 12,800 0.2 (1.59%) 193,100 2,468.62 0 0 12,600 13,450 11,750
23/02/2026 12,600 0.25 (2.02%) 265,900 3,337.25 0 0 12,350 13,200 11,500
13/02/2026 12,350 -0.05 (-0.4%) 358,500 4,422.54 0 0 12,400 13,250 11,550
12/02/2026 12,400 -0.1 (-0.8%) 170,700 2,135.11 0 0 12,500 13,350 11,650
11/02/2026 12,500 0 (0%) 271,800 3,417.06 0 0 12,500 13,350 11,650
10/02/2026 12,500 -0.05 (-0.4%) 135,800 1,699.86 0 0 12,550 13,400 11,700
09/02/2026 12,550 -0.25 (-1.95%) 307,600 3,878.1 0 0 12,800 13,650 11,950
06/02/2026 12,800 -0.6 (-4.48%) 566,500 7,372.09 0 0 13,400 14,300 12,500
05/02/2026 13,400 -0.25 (-1.83%) 317,900 4,311.37 0 0 13,650 14,600 12,700
04/02/2026 13,650 0 (0%) 657,800 9,137.31 50,000 730 13,650 14,600 12,700
03/02/2026 13,650 0.2 (1.49%) 533,500 7,236.21 0 0 13,450 14,350 12,550
02/02/2026 13,450 -1 (-6.92%) 953,300 13,841.27 0 0 14,450 15,450 13,450
30/01/2026 14,450 0.4 (2.85%) 900,100 12,876.17 0 0 14,050 15,000 13,100
29/01/2026 14,050 0.85 (6.44%) 633,700 8,752.44 0 0 13,200 14,100 12,300
28/01/2026 13,200 0.3 (2.33%) 209,800 2,744.19 0 0 12,900 13,800 12,000
27/01/2026 12,900 0.1 (0.78%) 272,300 3,508.19 0 0 12,800 13,650 11,950
26/01/2026 12,800 -0.85 (-6.23%) 670,400 8,790.6 0 0 13,650 14,600 12,700
23/01/2026 13,650 -0.2 (-1.44%) 440,000 6,020.9 0 0 13,850 14,800 12,900
22/01/2026 13,850 0 (0%) 368,300 5,102.43 0 0 13,850 14,800 12,900
21/01/2026 13,850 -0.25 (-1.77%) 196,600 2,723.33 0 0 14,100 15,050 13,150
20/01/2026 14,100 0.35 (2.55%) 676,900 9,502.33 0 0 13,750 14,700 12,800
19/01/2026 13,750 -0.05 (-0.36%) 299,400 4,176.7 0 0 13,800 14,750 12,850
16/01/2026 13,800 -0.25 (-1.78%) 427,500 5,984.74 0 0 14,050 15,000 13,100
15/01/2026 14,050 -0.05 (-0.35%) 495,800 6,979.14 0 0 14,100 15,050 13,150
14/01/2026 14,100 0.25 (1.81%) 524,400 7,313.91 0 0 13,850 14,800 12,900
13/01/2026 13,850 0.35 (2.59%) 631,900 8,814.28 0 0 13,500 14,400 12,600
12/01/2026 13,500 0.1 (0.75%) 361,600 4,852.28 0 0 13,400 14,300 12,500
09/01/2026 13,400 0.1 (0.75%) 259,900 3,474.75 0 0 13,300 14,200 12,400
08/01/2026 13,300 -0.4 (-2.92%) 376,100 5,097.28 0 0 13,700 14,650 12,750
07/01/2026 13,700 -0.25 (-1.79%) 336,000 4,620.6 0 0 13,950 14,900 13,000
06/01/2026 13,950 -0.05 (-0.36%) 268,700 3,722.38 0 0 14,000 14,950 13,050
05/01/2026 14,000 0.85 (6.46%) 785,400 10,800.75 0 0 13,150 14,050 12,250
31/12/2025 13,150 0.05 (0.38%) 124,800 1,643.65 0 0 13,100 14,000 12,200
30/12/2025 13,100 0.05 (0.38%) 78,200 1,027.67 0 0 13,050 13,950 12,150
29/12/2025 13,050 -0.4 (-2.97%) 277,600 3,686.6 0 0 13,450 14,350 12,550
26/12/2025 13,450 -0.1 (-0.74%) 297,600 4,036.29 0 0 13,550 14,450 12,650
25/12/2025 13,550 0.05 (0.37%) 63,200 850.47 0 0 13,500 14,400 12,600
24/12/2025 13,500 -0.15 (-1.1%) 95,000 1,285.34 0 0 13,650 14,600 12,700
23/12/2025 13,650 -0.2 (-1.44%) 181,600 2,475.14 0 0 13,850 14,800 12,900
22/12/2025 13,850 0.1 (0.73%) 289,800 4,034.3 0 0 13,750 14,700 12,800
19/12/2025 13,750 0.2 (1.48%) 132,100 1,778.34 0 0 13,550 14,450 12,650
18/12/2025 13,550 0.15 (1.12%) 60,300 815.58 0 0 13,400 14,300 12,500
17/12/2025 13,400 0.1 (0.75%) 89,400 1,198.12 0 0 13,300 14,200 12,400
16/12/2025 13,300 0.4 (3.1%) 181,400 2,379.65 0 0 12,900 13,800 12,000
15/12/2025 12,900 -0.05 (-0.39%) 151,800 1,941.86 0 0 12,950 13,850 12,050
12/12/2025 12,950 -0.9 (-6.5%) 415,500 5,508.83 0 0 13,850 14,800 12,900
11/12/2025 13,850 0.05 (0.36%) 331,400 4,487.86 0 0 13,800 14,750 12,850
10/12/2025 13,800 -0.25 (-1.78%) 226,300 3,115.52 0 0 14,050 15,000 13,100
09/12/2025 14,050 -0.25 (-1.75%) 531,200 7,352 0 0 14,300 15,300 13,300
08/12/2025 14,300 0.35 (2.51%) 682,300 9,684.33 0 0 13,950 14,900 13,000
05/12/2025 13,950 0.9 (6.9%) 1,461,800 20,244.03 0 0 13,050 13,950 12,150
04/12/2025 13,050 0.1 (0.77%) 181,600 2,370.3 0 0 12,950 13,850 12,050
03/12/2025 12,950 0.05 (0.39%) 94,800 1,226.81 0 0 12,900 13,800 12,000
02/12/2025 12,900 0.25 (1.98%) 245,800 3,159.37 0 0 12,650 13,500 11,800
01/12/2025 12,650 0.1 (0.8%) 325,300 4,086.69 0 0 12,550 13,400 11,700
28/11/2025 12,550 -0.65 (-4.92%) 464,500 5,979.99 0 0 13,200 14,100 12,300
27/11/2025 13,200 -0.05 (-0.38%) 196,000 2,597.96 0 0 13,250 14,150 12,350
26/11/2025 13,250 0.05 (0.38%) 148,200 1,963.08 0 0 13,200 14,100 12,300
25/11/2025 13,200 -0.15 (-1.12%) 270,800 3,606.04 0 0 13,350 14,250 12,450
24/11/2025 13,350 -0.3 (-2.2%) 141,500 1,898.43 0 0 13,650 14,600 12,700
21/11/2025 13,650 0.1 (0.74%) 295,800 4,002.85 0 0 13,550 14,450 12,650
20/11/2025 13,550 -0.05 (-0.37%) 310,400 4,210.74 0 0 13,600 14,550 12,650
19/11/2025 13,600 0 (0%) 246,600 3,333.23 0 0 13,600 14,550 12,650
18/11/2025 13,600 0 (0%) 258,400 3,511.4 0 0 13,600 14,550 12,650
17/11/2025 13,600 0.35 (2.64%) 416,700 5,671.83 0 0 13,250 14,150 12,350
14/11/2025 13,250 0.25 (1.92%) 346,800 4,561.06 0 0 13,000 13,900 12,100
13/11/2025 13,000 -0.2 (-1.52%) 374,000 4,883.36 0 0 13,200 14,100 12,300
12/11/2025 13,200 0.2 (1.54%) 516,500 6,806.26 0 0 13,000 13,900 12,100
11/11/2025 13,000 0 (0%) 363,200 4,739.11 0 0 13,000 13,900 12,100
10/11/2025 13,000 0 (0%) 300,200 3,911.15 0 0 13,000 13,900 12,100
07/11/2025 13,000 0.65 (5.26%) 977,200 12,698.94 0 0 12,350 13,200 11,500
06/11/2025 12,350 0 (0%) 303,000 3,768.37 0 0 12,350 13,200 11,500
05/11/2025 12,350 0.1 (0.82%) 149,700 1,841.29 0 0 12,250 13,100 11,400
04/11/2025 12,250 0.25 (2.08%) 266,200 3,187.8 0 0 12,000 12,800 11,200
03/11/2025 12,000 -0.2 (-1.64%) 440,800 5,386.7 0 0 12,200 13,050 11,350
31/10/2025 12,200 0.2 (1.67%) 668,900 8,255.48 0 0 12,000 12,800 11,200
30/10/2025 12,000 0.45 (3.9%) 867,000 10,372.05 0 0 11,550 12,350 10,750
29/10/2025 11,550 0.75 (6.94%) 422,400 4,836.34 0 0 10,800 11,550 10,050
28/10/2025 10,800 0.3 (2.86%) 509,200 5,364.34 0 0 10,500 11,200 9,770
27/10/2025 10,500 -0.05 (-0.47%) 267,500 2,822.48 0 0 10,550 11,250 9,820
24/10/2025 10,550 -0.05 (-0.47%) 259,200 2,726.88 0 0 10,600 11,300 9,860
23/10/2025 10,600 0.05 (0.47%) 209,100 2,227.23 0 0 10,550 11,250 9,820
22/10/2025 10,550 -0.1 (-0.94%) 433,500 4,546.09 0 0 10,650 11,350 9,910
21/10/2025 10,650 -0.3 (-2.74%) 806,700 8,436.88 0 0 10,950 11,700 10,200
20/10/2025 10,950 -0.8 (-6.81%) 662,200 7,505.66 0 0 11,750 12,550 10,950
17/10/2025 11,750 -0.15 (-1.26%) 292,100 3,447.39 0 0 11,900 12,700 11,100
16/10/2025 11,900 0 (0%) 319,500 3,809.94 0 0 11,900 12,700 11,100
15/10/2025 11,900 0 (0%) 505,800 5,913.52 0 0 11,900 12,700 11,100
14/10/2025 11,900 -0.85 (-6.67%) 1,170,300 14,243.55 0 0 12,750 13,600 11,900
13/10/2025 12,750 -0.15 (-1.16%) 308,200 3,923.45 0 0 12,900 13,800 12,000
10/10/2025 12,900 0.05 (0.39%) 369,900 4,761.05 0 0 12,850 13,700 12,000
09/10/2025 12,850 -0.2 (-1.53%) 374,700 4,833.46 0 0 13,050 13,950 12,150
08/10/2025 13,050 -0.35 (-2.61%) 320,300 4,188.25 0 0 13,400 14,300 12,500
07/10/2025 13,400 -0.45 (-3.25%) 353,000 4,746.49 0 0 13,850 14,800 12,900
06/10/2025 13,850 0.8 (6.13%) 298,500 4,056.26 0 0 13,050 13,950 12,150
03/10/2025 13,050 -0.75 (-5.43%) 1,070,600 13,936.53 0 0 13,800 14,750 12,850
02/10/2025 13,800 -0.55 (-3.83%) 335,400 4,702.34 90,000 1,368 14,350 15,350 13,350

Dữ liệu lịch sử - BSC

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