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 15,350 -0.2 (-1.29%) 136,900 2,108.18 0 0 15,550 16,600 14,500
01/04/2026 15,550 0.1 (0.65%) 208,600 3,236.12 0 0 15,450 16,500 14,400
31/03/2026 15,450 0.2 (1.31%) 191,200 2,933.25 0 0 15,250 16,300 14,200
30/03/2026 15,250 -0.7 (-4.39%) 135,700 2,108.98 0 0 15,950 17,050 14,850
27/03/2026 15,950 0.25 (1.59%) 231,400 3,654.95 0 0 15,700 16,750 14,650
26/03/2026 15,700 -0.1 (-0.63%) 150,500 2,382.49 0 0 15,800 16,900 14,700
25/03/2026 15,800 -0.3 (-1.86%) 179,100 2,814.34 0 0 16,100 17,200 15,000
24/03/2026 16,100 -0.5 (-3.01%) 519,700 8,319.16 0 0 16,600 17,750 15,450
23/03/2026 16,600 0.15 (0.91%) 483,300 8,119 0 0 16,450 17,600 15,300
20/03/2026 16,450 1.05 (6.82%) 803,700 13,003.71 0 0 15,400 16,450 14,350
19/03/2026 15,400 -0.1 (-0.65%) 128,800 1,983.54 0 0 15,500 16,550 14,450
18/03/2026 15,500 -0.05 (-0.32%) 107,300 1,662.76 0 0 15,550 16,600 14,500
17/03/2026 15,550 0.05 (0.32%) 125,800 1,948.51 0 0 15,500 16,550 14,450
16/03/2026 15,500 -0.05 (-0.32%) 113,300 1,752.47 0 0 15,550 16,600 14,500
13/03/2026 15,550 -0.1 (-0.64%) 115,200 1,788.72 0 0 15,650 16,700 14,600
12/03/2026 15,650 -0.05 (-0.32%) 118,700 1,846.92 0 0 15,700 16,750 14,650
11/03/2026 15,700 0 (0%) 149,700 2,369.5 0 0 15,700 16,750 14,650
10/03/2026 15,700 0.6 (3.97%) 229,700 3,544.3 0 0 15,100 16,150 14,050
09/03/2026 15,100 -0.45 (-2.89%) 97,100 1,472.41 0 0 15,550 16,600 14,500
06/03/2026 15,550 0.1 (0.65%) 157,800 2,447.49 0 0 15,450 16,500 14,400
05/03/2026 15,450 -0.15 (-0.96%) 132,500 2,055.75 0 0 15,600 16,650 14,550
04/03/2026 15,600 0.25 (1.63%) 255,100 3,939.89 0 0 15,350 16,400 14,300
03/03/2026 15,350 -0.15 (-0.97%) 162,800 2,518.88 0 0 15,500 16,550 14,450
02/03/2026 15,500 0.1 (0.65%) 215,800 3,328.3 0 0 15,400 16,450 14,350
27/02/2026 15,400 0 (0%) 202,500 3,133.54 0 0 15,400 16,450 14,350
26/02/2026 15,400 0.3 (1.99%) 224,800 3,434.91 0 0 15,100 16,150 14,050
25/02/2026 15,100 0 (0%) 120,100 1,809.76 0 0 15,100 16,150 14,050
24/02/2026 15,100 0.2 (1.34%) 188,300 2,829.07 0 0 14,900 15,900 13,900
23/02/2026 14,900 0.1 (0.68%) 136,400 2,030.81 0 0 14,800 15,800 13,800
13/02/2026 14,800 -0.1 (-0.67%) 113,700 1,688.38 0 0 14,900 15,900 13,900
12/02/2026 14,900 0.1 (0.68%) 104,800 1,559.64 0 0 14,800 15,800 13,800
11/02/2026 14,800 0.2 (1.37%) 164,200 2,418.85 0 0 14,600 15,600 13,600
10/02/2026 14,600 -0.05 (-0.34%) 140,500 2,059.99 0 0 14,650 15,650 13,650
09/02/2026 14,650 0.05 (0.34%) 118,800 1,743.41 0 0 14,600 15,600 13,600
06/02/2026 14,600 -0.25 (-1.68%) 169,400 2,483.05 0 0 14,850 15,850 13,850
05/02/2026 14,850 -0.15 (-1%) 118,300 1,759.35 0 0 15,000 16,050 13,950
04/02/2026 15,000 0.2 (1.35%) 217,500 3,245.83 0 0 14,800 15,800 13,800
03/02/2026 14,800 0.1 (0.68%) 184,100 2,723.29 0 0 14,700 15,700 13,700
02/02/2026 14,700 -0.05 (-0.34%) 126,300 1,853.84 0 0 14,750 15,750 13,750
30/01/2026 14,750 -0.05 (-0.34%) 149,300 2,205.05 0 0 14,800 15,800 13,800
29/01/2026 14,800 0 (0%) 185,400 2,754.02 0 0 14,800 15,800 13,800
28/01/2026 14,800 0 (0%) 151,100 2,239.73 0 0 14,800 15,800 13,800
27/01/2026 14,800 -0.1 (-0.67%) 114,100 1,685.74 0 0 14,900 15,900 13,900
26/01/2026 14,900 0.05 (0.34%) 149,200 2,223.71 0 0 14,850 15,850 13,850
23/01/2026 14,850 -0.15 (-1%) 173,500 2,556.34 0 0 15,000 16,050 13,950
22/01/2026 15,000 0.1 (0.67%) 155,900 2,324.7 0 0 14,900 15,900 13,900
21/01/2026 14,900 -0.3 (-1.97%) 132,700 1,983.52 0 0 15,200 16,250 14,150
20/01/2026 15,200 0.2 (1.33%) 229,500 3,470.26 0 0 15,000 16,050 13,950
19/01/2026 15,000 -0.25 (-1.64%) 171,200 2,574.85 0 0 15,250 16,300 14,200
16/01/2026 15,250 -0.15 (-0.97%) 142,600 2,169.13 0 0 15,400 16,450 14,350
15/01/2026 15,400 -0.1 (-0.65%) 200,100 3,117.04 0 0 15,500 16,550 14,450
14/01/2026 15,500 0.4 (2.65%) 281,800 4,326.48 0 0 15,100 16,150 14,050
13/01/2026 15,100 -0.1 (-0.66%) 135,900 2,048.9 0 0 15,200 16,250 14,150
12/01/2026 15,200 0.4 (2.7%) 258,900 3,879.67 0 0 14,800 15,800 13,800
09/01/2026 14,800 -0.4 (-2.63%) 175,500 2,627.44 0 0 15,200 16,250 14,150
08/01/2026 15,200 -0.6 (-3.8%) 200,100 3,093.95 0 0 15,800 16,900 14,700
07/01/2026 15,800 2 (14.49%) 431,800 6,701.26 0 0 13,800 16,550 11,050
06/01/2026 14,000 0 (0%) 0 0 0 0 14,000 0 0
05/01/2026 14,000 0 (0%) 0 0 0 0 14,000 0 0
31/12/2025 14,000 0 (0%) 0 0 0 0 14,000 0 0
30/12/2025 14,000 0 (0%) 0 0 0 0 14,000 0 0
29/12/2025 14,000 0 (0%) 0 0 0 0 14,000 0 0
26/12/2025 14,000 0 (0%) 0 0 0 0 14,000 0 0
25/12/2025 14,000 0.3 (2.19%) 130,200 1,803.79 0 0 13,700 15,700 11,700
24/12/2025 13,700 -0.2 (-1.44%) 98,833 1,351.36 0 0 13,900 15,900 11,900
23/12/2025 13,800 -0.3 (-2.13%) 120,609 1,681.98 0 0 14,100 16,200 12,000
22/12/2025 14,100 0 (0%) 78,136 1,103.07 0 0 14,100 16,200 12,000
19/12/2025 14,200 0.2 (1.43%) 93,100 1,315.6 0 0 14,000 16,100 11,900
18/12/2025 14,300 0.3 (2.14%) 112,409 1,575.75 0 0 14,000 16,100 11,900
17/12/2025 13,900 0 (0%) 82,146 1,153.81 0 0 13,900 15,900 11,900
16/12/2025 14,200 0.6 (4.41%) 78,500 1,088.36 0 0 13,600 15,600 11,600
15/12/2025 13,600 0.2 (1.49%) 53,600 730.76 0 0 13,400 15,400 11,400
12/12/2025 13,200 -0.4 (-2.94%) 50,500 677.33 0 0 13,600 15,600 11,600
11/12/2025 13,600 0.1 (0.74%) 40,300 547.62 0 0 13,500 15,500 11,500
10/12/2025 13,800 0.7 (5.34%) 64,300 868.73 0 0 13,100 15,000 11,200
09/12/2025 13,100 -0.1 (-0.76%) 41,800 548.68 0 0 13,200 15,100 11,300
08/12/2025 13,200 -0.1 (-0.75%) 44,800 591.11 0 0 13,300 15,200 11,400
05/12/2025 13,300 0.1 (0.76%) 30,300 403.52 0 0 13,200 15,100 11,300
04/12/2025 13,300 -0.2 (-1.48%) 68,400 903.39 0 0 13,500 15,500 11,500
03/12/2025 13,500 -0.3 (-2.17%) 53,130 717.9 0 0 13,800 15,800 11,800
02/12/2025 13,900 0 (0%) 33,100 456.9 0 0 13,900 15,900 11,900
01/12/2025 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
28/11/2025 14,000 0 (0%) 36,700 510.08 0 0 14,000 16,100 11,900
27/11/2025 14,000 0 (0%) 25,900 362.63 0 0 14,000 16,100 11,900
26/11/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
25/11/2025 14,000 0 (0%) 1 0.01 0 0 14,000 16,100 11,900
24/11/2025 14,000 0 (0%) 300 4.2 0 0 14,000 16,100 11,900
21/11/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
20/11/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
19/11/2025 14,000 0 (0%) 1,000 14 0 0 14,000 16,100 11,900
18/11/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
17/11/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
14/11/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
13/11/2025 14,000 0.3 (2.19%) 2,241 31.26 0 0 13,700 15,700 11,700
12/11/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
11/11/2025 14,000 0.2 (1.45%) 37,800 517.85 0 0 13,800 15,800 11,800
10/11/2025 13,900 0 (0%) 700 9.69 0 0 13,900 15,900 11,900
07/11/2025 14,000 0.1 (0.72%) 18,200 252.36 0 0 13,900 15,900 11,900
06/11/2025 14,200 0.3 (2.16%) 21,200 294.11 0 0 13,900 15,900 11,900
05/11/2025 13,900 -0.1 (-0.71%) 4,200 58.36 0 0 14,000 16,100 11,900
04/11/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
03/11/2025 14,100 0.3 (2.17%) 17,000 238.5 0 0 13,800 15,800 11,800
31/10/2025 13,700 -0.3 (-2.14%) 2,500 34.49 0 0 14,000 16,100 11,900
30/10/2025 14,000 -0.1 (-0.71%) 7,000 98 0 0 14,100 16,200 12,000
29/10/2025 14,100 0 (0%) 35,600 500.74 0 0 14,100 16,200 12,000
28/10/2025 14,100 0 (0%) 100 1.41 0 0 14,100 16,200 12,000
27/10/2025 14,100 0.1 (0.71%) 38,300 538.93 0 0 14,000 16,100 11,900
24/10/2025 14,000 -0.2 (-1.41%) 16,700 234.37 0 0 14,200 16,300 12,100
23/10/2025 14,200 0 (0%) 27,524 390.91 0 0 14,200 16,300 12,100
22/10/2025 14,200 0.2 (1.43%) 100 1.42 0 0 14,000 16,100 11,900
21/10/2025 14,000 -0.1 (-0.71%) 22,900 320.8 0 0 14,100 16,200 12,000
20/10/2025 13,900 0.2 (1.46%) 2,900 40.81 0 0 13,700 15,700 11,700
17/10/2025 13,900 0 (0%) 30,300 415.31 0 0 13,900 15,900 11,900
16/10/2025 14,000 0 (0%) 27,010 374.86 0 0 14,000 16,100 11,900
15/10/2025 13,900 0 (0%) 31,500 441.99 0 0 13,900 15,900 11,900
14/10/2025 13,900 -0.2 (-1.42%) 38,400 534.31 0 0 14,100 16,200 12,000
13/10/2025 14,200 0 (0%) 6,500 91.77 0 0 14,200 16,300 12,100
10/10/2025 14,400 0.1 (0.7%) 41,300 585.93 0 0 14,300 16,400 12,200
09/10/2025 14,500 0.1 (0.69%) 34,200 488.38 0 0 14,400 16,500 12,300
08/10/2025 14,400 -0.2 (-1.37%) 17,500 252.55 0 0 14,600 16,700 12,500
07/10/2025 14,600 0.1 (0.69%) 30,880 450.84 0 0 14,500 16,600 12,400
06/10/2025 13,200 0 (0%) 55,628 808.71 0 0 13,200 15,100 11,300
03/10/2025 13,600 0.6 (4.62%) 49,400 649.67 0 0 13,000 14,900 11,100
02/10/2025 13,000 0.6 (4.84%) 16,200 210.23 0 0 12,400 14,200 10,600

Dữ liệu lịch sử - BSC

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