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 13,200 -0.3 (-2.22%) 15,900 207.85 0 0 13,500 15,500 11,500
01/04/2026 13,500 0.2 (1.5%) 2,014 27.15 0 0 13,300 15,200 11,400
31/03/2026 13,000 -0.4 (-2.99%) 18,801 250.9 0 0 13,400 15,400 11,400
30/03/2026 13,400 0 (0%) 7,265 97.21 0 0 13,400 15,400 11,400
27/03/2026 13,500 0 (0%) 5,484 73.57 0 0 13,500 15,500 11,500
26/03/2026 13,800 0.4 (2.99%) 2,096 28.23 0 0 13,400 15,400 11,400
25/03/2026 13,700 0.2 (1.48%) 3,467 46.55 0 0 13,500 15,500 11,500
24/03/2026 13,500 -0.2 (-1.46%) 3,830 51.58 0 0 13,700 15,700 11,700
23/03/2026 13,400 -0.3 (-2.19%) 11,204 153.25 0 0 13,700 15,700 11,700
20/03/2026 13,700 0.1 (0.74%) 11,500 157.6 0 0 13,600 15,600 11,600
19/03/2026 13,600 0.1 (0.74%) 12,913 176.12 0 0 13,500 15,500 11,500
18/03/2026 13,600 0.2 (1.49%) 3,000 40.62 0 0 13,400 15,400 11,400
17/03/2026 13,400 0.1 (0.75%) 10,100 135.61 0 0 13,300 15,200 11,400
16/03/2026 13,100 -0.4 (-2.96%) 9,404 125.33 0 0 13,500 15,500 11,500
13/03/2026 13,600 0.1 (0.74%) 25,589 344.42 0 0 13,500 15,500 11,500
12/03/2026 13,600 0 (0%) 7,301 98.61 0 0 13,600 15,600 11,600
11/03/2026 13,700 0 (0%) 9,900 134.31 0 0 13,700 15,700 11,700
10/03/2026 13,500 -0.2 (-1.46%) 20,603 282.11 0 0 13,700 15,700 11,700
09/03/2026 12,900 -1.2 (-8.51%) 72,700 992.6 0 0 14,100 16,200 12,000
06/03/2026 13,900 0 (0%) 12,500 175.69 2,822 33.86 13,900 15,900 11,900
05/03/2026 14,000 0.2 (1.45%) 23,354 325.43 0 0 13,800 15,800 11,800
04/03/2026 14,100 0.1 (0.71%) 25,867 357.31 0 0 14,000 16,100 11,900
03/03/2026 14,000 -0.1 (-0.71%) 25,729 359.01 0 0 14,100 16,200 12,000
02/03/2026 14,100 -0.1 (-0.7%) 22,110 311.95 0 0 14,200 16,300 12,100
27/02/2026 13,900 -0.2 (-1.42%) 50,346 714.21 0 0 14,100 16,200 12,000
26/02/2026 14,400 -0.1 (-0.69%) 33,771 477.22 0 0 14,500 16,600 12,400
25/02/2026 14,500 0 (0%) 13,234 192.17 0 0 14,500 16,600 12,400
24/02/2026 14,500 0.1 (0.69%) 43,954 637.21 0 0 14,400 16,500 12,300
23/02/2026 14,600 0.7 (5.04%) 49,555 712.88 0 0 13,900 15,900 11,900
13/02/2026 13,900 0 (0%) 10,301 143.03 0 0 13,900 15,900 11,900
12/02/2026 13,900 0 (0%) 4,811 66.93 0 0 13,900 15,900 11,900
11/02/2026 14,000 0.1 (0.72%) 9,912 138.09 0 0 13,900 15,900 11,900
10/02/2026 14,000 0.1 (0.72%) 7,377 102.4 0 0 13,900 15,900 11,900
09/02/2026 14,000 -0.3 (-2.1%) 6,812 94.6 0 0 14,300 16,400 12,200
06/02/2026 14,000 0.1 (0.72%) 47,814 684.15 0 0 13,900 15,900 11,900
05/02/2026 14,000 0.1 (0.72%) 18,501 256.9 0 0 13,900 15,900 11,900
04/02/2026 14,000 0.1 (0.72%) 19,703 274.79 0 0 13,900 15,900 11,900
03/02/2026 14,100 0.2 (1.44%) 27,500 383.36 0 0 13,900 15,900 11,900
02/02/2026 13,800 -0.3 (-2.13%) 47,948 666.23 0 0 14,100 16,200 12,000
30/01/2026 14,200 -0.2 (-1.39%) 33,406 472.15 0 0 14,400 16,500 12,300
29/01/2026 14,300 0 (0%) 17,399 250.46 0 0 14,300 16,400 12,200
28/01/2026 14,500 0 (0%) 19,965 285.42 0 0 14,500 16,600 12,400
27/01/2026 14,500 0.3 (2.11%) 23,938 345.95 0 0 14,200 16,300 12,100
26/01/2026 14,600 0 (0%) 27,032 384.24 0 0 14,600 16,700 12,500
23/01/2026 14,500 -0.1 (-0.68%) 25,260 369.97 0 0 14,600 16,700 12,500
22/01/2026 14,500 0.3 (2.11%) 26,105 381.4 0 0 14,200 16,300 12,100
21/01/2026 14,500 -0.2 (-1.36%) 13,700 194.88 0 0 14,700 16,900 12,500
20/01/2026 14,900 0.6 (4.2%) 28,385 416.07 0 0 14,300 16,400 12,200
19/01/2026 14,700 -0.3 (-2%) 39,643 566.2 0 0 15,000 17,200 12,800
16/01/2026 15,000 0.7 (4.9%) 76,677 1,148.98 0 0 14,300 16,400 12,200
15/01/2026 14,500 0.4 (2.84%) 40,640 580.41 0 0 14,100 16,200 12,000
14/01/2026 14,200 0.2 (1.43%) 13,685 192.39 0 0 14,000 16,100 11,900
13/01/2026 14,200 -0.1 (-0.7%) 42,722 600.09 0 0 14,300 16,400 12,200
12/01/2026 14,200 0 (0%) 44,236 632.14 0 0 14,200 16,300 12,100
09/01/2026 14,200 0 (0%) 19,719 279.06 0 0 14,200 16,300 12,100
08/01/2026 14,500 0 (0%) 24,025 342.14 0 0 14,500 16,600 12,400
07/01/2026 14,600 0.5 (3.55%) 24,467 355.11 0 0 14,100 16,200 12,000
06/01/2026 14,500 -0.2 (-1.36%) 20,990 295.93 0 0 14,700 16,900 12,500
05/01/2026 14,200 0.1 (0.71%) 31,759 466.33 0 0 14,100 16,200 12,000
31/12/2025 13,800 -0.5 (-3.5%) 15,409 217.84 0 0 14,300 16,400 12,200
30/12/2025 14,000 -1.2 (-7.89%) 40,590 580.46 0 0 15,200 17,400 13,000
29/12/2025 15,200 -0.4 (-2.56%) 23,893 363.86 0 0 15,600 17,900 13,300
26/12/2025 15,600 2 (14.71%) 160,011 2,488.67 0 0 13,600 15,600 11,600
25/12/2025 13,700 0.3 (2.24%) 5,282 71.82 0 0 13,400 15,400 11,400
24/12/2025 13,400 -0.3 (-2.19%) 17,347 233.26 0 0 13,700 15,700 11,700
23/12/2025 13,800 0 (0%) 14,084 193.44 0 0 13,800 15,800 11,800
22/12/2025 13,900 0.1 (0.72%) 21,099 291.11 0 0 13,800 15,800 11,800
19/12/2025 13,500 -0.4 (-2.88%) 8,573 118.03 0 0 13,900 15,900 11,900
18/12/2025 14,000 0 (0%) 10,479 145.43 0 0 14,000 16,100 11,900
17/12/2025 14,000 0 (0%) 5,900 82.61 0 0 14,000 16,100 11,900
16/12/2025 14,100 0 (0%) 13,661 191.73 0 0 14,100 16,200 12,000
15/12/2025 14,000 -0.1 (-0.71%) 1,055 14.83 0 0 14,100 16,200 12,000
12/12/2025 14,100 -0.2 (-1.4%) 7,523 106.32 0 0 14,300 16,400 12,200
11/12/2025 14,200 -0.1 (-0.7%) 1,892 27.02 0 0 14,300 16,400 12,200
10/12/2025 14,400 0.1 (0.7%) 21,926 314.14 0 0 14,300 16,400 12,200
09/12/2025 14,400 -0.2 (-1.37%) 9,949 142.75 0 0 14,600 16,700 12,500
08/12/2025 14,800 0.6 (4.23%) 53,667 781.72 0 0 14,200 16,300 12,100
05/12/2025 14,100 -0.2 (-1.4%) 13,457 190.54 0 0 14,300 16,400 12,200
04/12/2025 14,300 0 (0%) 5,900 84.09 0 0 14,300 16,400 12,200
03/12/2025 14,400 0.2 (1.41%) 18,372 262.78 0 0 14,200 16,300 12,100
02/12/2025 14,200 -0.2 (-1.39%) 22,858 325.65 0 0 14,400 16,500 12,300
01/12/2025 14,300 -0.1 (-0.69%) 6,001 86.22 0 0 14,400 16,500 12,300
28/11/2025 14,600 0.4 (2.82%) 15,454 221.96 0 0 14,200 16,300 12,100
27/11/2025 14,300 0 (0%) 14,047 199.52 0 0 14,300 16,400 12,200
26/11/2025 14,400 0.1 (0.7%) 13,034 186.28 0 0 14,300 16,400 12,200
25/11/2025 14,400 0 (0%) 12,021 172.01 0 0 14,400 16,500 12,300
24/11/2025 14,500 0.1 (0.69%) 8,291 119.58 0 0 14,400 16,500 12,300
21/11/2025 14,500 0.1 (0.69%) 22,149 319.66 0 0 14,400 16,500 12,300
20/11/2025 14,500 0.1 (0.69%) 4,814 69.51 0 0 14,400 16,500 12,300
19/11/2025 14,400 0 (0%) 20,102 290.15 0 0 14,400 16,500 12,300
18/11/2025 14,700 0.4 (2.8%) 8,552 123.21 0 0 14,300 16,400 12,200
17/11/2025 15,000 0.5 (3.45%) 38,450 551.21 0 0 14,500 16,600 12,400
14/11/2025 14,500 0.1 (0.69%) 4,867 70.45 0 0 14,400 16,500 12,300
13/11/2025 14,300 0.1 (0.7%) 7,922 113.95 0 0 14,200 16,300 12,100
12/11/2025 14,300 0.1 (0.7%) 17,903 255.09 0 0 14,200 16,300 12,100
11/11/2025 14,200 0 (0%) 19,174 271.91 0 0 14,200 16,300 12,100
10/11/2025 14,200 -0.1 (-0.7%) 16,965 240.61 0 0 14,300 16,400 12,200
07/11/2025 14,200 -0.1 (-0.7%) 14,945 213.19 0 0 14,300 16,400 12,200
06/11/2025 14,300 -0.5 (-3.38%) 17,572 252.12 0 0 14,800 17,000 12,600
05/11/2025 14,600 0.1 (0.69%) 8,393 123.81 0 0 14,500 16,600 12,400
04/11/2025 14,600 -0.1 (-0.68%) 8,588 124.36 0 0 14,700 16,900 12,500
03/11/2025 14,800 0.1 (0.68%) 19,853 292. 0 0 14,700 16,900 12,500
31/10/2025 14,700 0.1 (0.68%) 19,638 289.38 0 0 14,600 16,700 12,500
30/10/2025 15,000 0.9 (6.38%) 31,404 458.27 0 0 14,100 16,200 12,000
29/10/2025 14,200 0.2 (1.43%) 25,359 356.52 0 0 14,000 16,100 11,900
28/10/2025 14,200 0 (0%) 14,200 199.2 0 0 14,200 16,300 12,100
27/10/2025 14,000 -0.3 (-2.1%) 20,244 287.36 0 0 14,300 16,400 12,200
24/10/2025 14,500 0.9 (6.62%) 26,030 371.25 0 0 13,600 15,600 11,600
23/10/2025 13,900 0.1 (0.72%) 30,098 409.88 0 0 13,800 15,800 11,800
22/10/2025 14,000 0 (0%) 15,630 215.57 0 0 14,000 16,100 11,900
21/10/2025 13,800 -0.3 (-2.13%) 36,699 512.76 0 0 14,100 16,200 12,000
20/10/2025 14,000 -0.3 (-2.1%) 31,699 447.2 0 0 14,300 16,400 12,200
17/10/2025 14,300 0 (0%) 28,061 400.58 0 0 14,300 16,400 12,200
16/10/2025 14,500 0 (0%) 27,304 390.56 0 0 14,500 16,600 12,400
15/10/2025 14,700 0 (0%) 47,123 683.83 0 0 14,700 16,900 12,500
14/10/2025 14,800 0 (0%) 20,181 296.95 0 0 14,800 17,000 12,600
13/10/2025 14,800 0 (0%) 23,336 344.62 0 0 14,800 17,000 12,600
10/10/2025 14,700 -0.1 (-0.68%) 17,504 259.13 0 0 14,800 17,000 12,600
09/10/2025 14,900 -0.2 (-1.32%) 22,032 326.52 0 0 15,100 17,300 12,900
08/10/2025 15,000 0.2 (1.35%) 20,365 308.02 0 0 14,800 17,000 12,600
07/10/2025 15,000 0.3 (2.04%) 8,495 126.03 0 0 14,700 16,900 12,500
06/10/2025 14,800 0.1 (0.68%) 21,046 308.81 0 0 14,700 16,900 12,500
03/10/2025 14,700 -0.1 (-0.68%) 18,603 273.99 0 0 14,800 17,000 12,600
02/10/2025 14,700 -0.2 (-1.34%) 18,900 279.6 0 0 14,900 17,100 12,700

Dữ liệu lịch sử - BSC

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