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
23/03/2026 13,300 -0.45 (-3.27%) 338,500 4,381.61 0 0 13,750 14,700 12,800
20/03/2026 13,750 -0.1 (-0.72%) 61,200 834.64 0 0 13,850 14,800 12,900
19/03/2026 13,850 0 (0%) 42,000 576.31 0 0 13,850 14,800 12,900
18/03/2026 13,850 -0.1 (-0.72%) 235,000 3,218.46 0 0 13,950 14,900 13,000
17/03/2026 13,950 -0.05 (-0.36%) 96,500 1,360.76 0 0 14,000 14,950 13,050
16/03/2026 14,000 -0.1 (-0.71%) 49,500 687.63 0 0 14,100 15,050 13,150
13/03/2026 14,100 0 (0%) 77,100 1,084.82 0 0 14,100 15,050 13,150
12/03/2026 14,100 -0.1 (-0.7%) 136,100 1,927.24 0 0 14,200 15,150 13,250
11/03/2026 14,200 0.9 (6.77%) 217,200 3,046.97 0 0 13,300 14,200 12,400
10/03/2026 13,300 -0.2 (-1.48%) 432,600 5,749.96 0 0 13,500 14,400 12,600
09/03/2026 13,500 -1 (-6.9%) 562,700 7,610.68 48,492 728.88 14,500 15,500 13,500
06/03/2026 14,500 -0.15 (-1.02%) 58,700 851.74 0 0 14,650 15,650 13,650
05/03/2026 14,650 0 (0%) 75,800 1,122.52 0 0 14,650 15,650 13,650
04/03/2026 14,650 0.05 (0.34%) 117,400 1,691.94 0 0 14,600 15,600 13,600
03/03/2026 14,600 0 (0%) 121,800 1,788.44 0 0 14,600 15,600 13,600
02/03/2026 14,600 -0.55 (-3.63%) 115,900 1,700.93 0 0 15,150 16,200 14,100
27/02/2026 15,150 0.2 (1.34%) 227,700 3,430.96 0 0 14,950 15,950 13,950
26/02/2026 14,950 -0.1 (-0.66%) 132,800 1,991.87 0 0 15,050 16,100 14,000
25/02/2026 15,050 -0.1 (-0.66%) 63,200 955.36 0 0 15,150 16,200 14,100
24/02/2026 15,150 0.05 (0.33%) 66,000 997.4 0 0 15,100 16,150 14,050
23/02/2026 15,100 0.05 (0.33%) 118,100 1,767.03 0 0 15,050 16,100 14,000
13/02/2026 15,050 -0.05 (-0.33%) 75,500 1,137.57 0 0 15,100 16,150 14,050
12/02/2026 15,100 0 (0%) 44,200 666.6 0 0 15,100 16,150 14,050
11/02/2026 15,100 0.05 (0.33%) 123,000 1,853.8 0 0 15,050 16,100 14,000
10/02/2026 15,050 0 (0%) 324,500 4,845.08 0 0 15,050 16,100 14,000
09/02/2026 15,050 0.05 (0.33%) 220,300 3,330.7 0 0 15,000 16,050 13,950
06/02/2026 15,000 -0.2 (-1.32%) 389,600 5,777.62 0 0 15,200 16,250 14,150
05/02/2026 15,200 0.2 (1.33%) 254,900 3,857.22 0 0 15,000 16,050 13,950
04/02/2026 15,000 0.5 (3.45%) 484,800 7,198.79 0 0 14,500 15,500 13,500
03/02/2026 14,500 0 (0%) 70,100 1,016.05 0 0 14,500 15,500 13,500
02/02/2026 14,500 -0.1 (-0.68%) 36,500 526.9 0 0 14,600 15,600 13,600
30/01/2026 14,600 0.15 (1.04%) 181,300 2,620.38 0 0 14,450 15,450 13,450
29/01/2026 14,450 0.05 (0.35%) 91,800 1,320.89 0 0 14,400 15,400 13,400
28/01/2026 14,400 0.1 (0.7%) 99,700 1,410.22 0 0 14,300 15,300 13,300
27/01/2026 14,300 0.25 (1.78%) 93,100 1,316.93 0 0 14,050 15,000 13,100
26/01/2026 14,050 -0.25 (-1.75%) 90,400 1,288.12 0 0 14,300 15,300 13,300
23/01/2026 14,300 0.05 (0.35%) 141,100 2,020.36 0 0 14,250 15,200 13,300
22/01/2026 14,250 -0.3 (-2.06%) 247,000 3,536.27 0 0 14,550 15,550 13,550
21/01/2026 14,550 -0.25 (-1.69%) 315,800 4,540.46 0 0 14,800 15,800 13,800
20/01/2026 14,800 0 (0%) 72,000 1,066.58 0 0 14,800 15,800 13,800
19/01/2026 14,800 0.05 (0.34%) 440,500 6,557.87 0 0 14,750 15,750 13,750
16/01/2026 14,750 -0.1 (-0.67%) 370,200 5,469.57 0 0 14,850 15,850 13,850
15/01/2026 14,850 -0.05 (-0.34%) 305,300 4,495.84 0 0 14,900 15,900 13,900
14/01/2026 14,900 -0.3 (-1.97%) 272,400 4,080.6 0 0 15,200 16,250 14,150
13/01/2026 15,200 0 (0%) 266,400 4,095.43 0 0 15,200 16,250 14,150
12/01/2026 15,200 0.6 (4.11%) 288,500 4,338.37 0 0 14,600 15,600 13,600
09/01/2026 14,600 -0.05 (-0.34%) 616,100 9,155.02 0 0 14,650 15,650 13,650
08/01/2026 14,650 -0.05 (-0.34%) 216,900 3,180.84 0 0 14,700 15,700 13,700
07/01/2026 14,700 0.15 (1.03%) 188,000 2,757.43 525,000 7,717.5 14,550 15,550 13,550
06/01/2026 14,550 -0.15 (-1.02%) 135,600 1,987.91 0 0 14,700 15,700 13,700
05/01/2026 14,700 -0.1 (-0.68%) 242,200 3,571.82 0 0 14,800 15,800 13,800
31/12/2025 16,550 0.55 (3.44%) 287,300 4,691.81 0 0 16,000 17,100 14,900
30/12/2025 16,000 0 (0%) 110,900 1,759.46 0 0 16,000 17,100 14,900
29/12/2025 16,000 0 (0%) 62,200 992.6 0 0 16,000 17,100 14,900
26/12/2025 16,000 -0.05 (-0.31%) 108,600 1,730.86 0 0 16,050 17,150 14,950
25/12/2025 16,050 -0.05 (-0.31%) 479,000 7,828.08 0 0 16,100 17,200 15,000
24/12/2025 16,100 0.1 (0.63%) 101,400 1,622.96 0 0 16,000 17,100 14,900
23/12/2025 16,000 0.5 (3.23%) 468,200 7,427.06 0 0 15,500 16,550 14,450
22/12/2025 15,500 -0.05 (-0.32%) 126,100 1,954.55 0 0 15,550 16,600 14,500
19/12/2025 15,550 -0.05 (-0.32%) 65,700 1,018.19 0 0 15,600 16,650 14,550
18/12/2025 15,600 -0.05 (-0.32%) 32,500 504.83 0 0 15,650 16,700 14,600
17/12/2025 15,650 0 (0%) 38,500 600.36 0 0 15,650 16,700 14,600
16/12/2025 15,650 0.25 (1.62%) 98,900 1,531.01 0 0 15,400 16,450 14,350
15/12/2025 15,400 0 (0%) 211,400 3,268.09 0 0 15,400 16,450 14,350
12/12/2025 15,400 -0.3 (-1.91%) 215,700 3,349.57 382,607 6,006.93 15,700 16,750 14,650
11/12/2025 15,700 -0.05 (-0.32%) 73,000 1,153.88 0 0 15,750 16,850 14,650
10/12/2025 15,750 -0.25 (-1.56%) 146,600 2,317.66 543,039 8,688.62 16,000 17,100 14,900
09/12/2025 16,000 -0.05 (-0.31%) 89,500 1,424.47 0 0 16,050 17,150 14,950
08/12/2025 16,050 0.05 (0.31%) 61,300 983.51 1,370,000 21,920 16,000 17,100 14,900
05/12/2025 16,000 -0.25 (-1.54%) 52,900 852.48 0 0 16,250 17,350 15,150
04/12/2025 16,250 -0.1 (-0.61%) 306,400 4,981.14 0 0 16,350 17,450 15,250
03/12/2025 16,350 -0.05 (-0.3%) 217,500 3,514.15 0 0 16,400 17,500 15,300
02/12/2025 16,400 0 (0%) 24,500 398.78 0 0 16,400 17,500 15,300
01/12/2025 16,400 -0.3 (-1.8%) 434,900 6,960.84 0 0 16,700 17,850 15,550
28/11/2025 16,700 0.05 (0.3%) 34,800 579 0 0 16,650 17,800 15,500
27/11/2025 16,650 0 (0%) 54,700 911.56 0 0 16,650 17,800 15,500
26/11/2025 16,650 0.3 (1.83%) 121,500 2,036.49 0 0 16,350 17,450 15,250
25/11/2025 16,350 -0.05 (-0.3%) 43,700 715.75 0 0 16,400 17,500 15,300
24/11/2025 16,400 -0.1 (-0.61%) 38,700 636.42 0 0 16,500 17,650 15,350
21/11/2025 16,500 -0.3 (-1.79%) 124,000 2,049.64 0 0 16,800 17,950 15,650
20/11/2025 16,800 -0.05 (-0.3%) 60,900 1,018.97 0 0 16,850 18,000 15,700
19/11/2025 16,850 -0.05 (-0.3%) 27,400 460.37 0 0 16,900 18,050 15,750
18/11/2025 16,900 0.05 (0.3%) 156,100 2,629.94 0 0 16,850 18,000 15,700
17/11/2025 16,850 0.1 (0.6%) 83,200 1,399.19 0 0 16,750 17,900 15,600
14/11/2025 16,750 -0.05 (-0.3%) 48,100 809.36 0 0 16,800 17,950 15,650
13/11/2025 16,800 -0.1 (-0.59%) 63,300 1,065.65 0 0 16,900 18,050 15,750
12/11/2025 16,900 0.15 (0.9%) 72,700 1,221.52 0 0 16,750 17,900 15,600
11/11/2025 16,750 0.05 (0.3%) 35,200 587.08 0 0 16,700 17,850 15,550
10/11/2025 16,700 0 (0%) 111,700 1,864.41 0 0 16,700 17,850 15,550
07/11/2025 16,700 -0.1 (-0.6%) 70,900 1,185.58 0 0 16,800 17,950 15,650
06/11/2025 16,800 -0.2 (-1.18%) 58,900 996.52 0 0 17,000 18,150 15,850
05/11/2025 17,000 -0.3 (-1.73%) 42,300 720.11 0 0 17,300 18,500 16,100
04/11/2025 17,300 0.5 (2.98%) 202,900 3,436.86 0 0 16,800 17,950 15,650
03/11/2025 16,800 -0.4 (-2.33%) 100,100 1,698.08 0 0 17,200 18,400 16,000
31/10/2025 17,200 0.2 (1.18%) 89,600 1,526.3 0 0 17,000 18,150 15,850
30/10/2025 17,000 -0.25 (-1.45%) 202,000 3,452.39 0 0 17,250 18,450 16,050
29/10/2025 17,250 0.1 (0.58%) 78,700 1,356.8 0 0 17,150 18,350 15,950
28/10/2025 17,150 0.05 (0.29%) 84,800 1,444.13 0 0 17,100 18,250 15,950
27/10/2025 17,100 -0.15 (-0.87%) 50,700 870.09 0 0 17,250 18,450 16,050
24/10/2025 17,250 0 (0%) 97,200 1,651.68 0 0 17,250 18,450 16,050
23/10/2025 17,250 -0.15 (-0.86%) 71,100 1,232.05 0 0 17,400 18,600 16,200
22/10/2025 17,400 0.2 (1.16%) 126,100 2,157.2 0 0 17,200 18,400 16,000
21/10/2025 17,200 0.7 (4.24%) 254,700 4,312. 0 0 16,500 17,650 15,350
20/10/2025 16,500 -1.15 (-6.52%) 380,100 6,585.26 0 0 17,650 18,850 16,450
17/10/2025 17,650 -0.35 (-1.94%) 198,400 3,534.41 0 0 18,000 19,250 16,750
16/10/2025 18,000 0.1 (0.56%) 155,400 2,792.16 0 0 17,900 19,150 16,650
15/10/2025 17,900 0.1 (0.56%) 169,100 3,035.22 0 0 17,800 19,000 16,600
14/10/2025 17,800 -0.4 (-2.2%) 244,500 4,447.87 0 0 18,200 19,450 16,950
13/10/2025 18,200 -0.4 (-2.15%) 185,300 3,381.74 0 0 18,600 19,900 17,300
10/10/2025 18,600 -0.1 (-0.53%) 157,700 2,939.61 0 0 18,700 20,000 17,400
09/10/2025 18,700 0.1 (0.54%) 173,200 3,224.87 0 0 18,600 19,900 17,300
08/10/2025 18,600 0 (0%) 196,200 3,681.46 0 0 18,600 19,900 17,300
07/10/2025 18,600 -0.25 (-1.33%) 68,400 1,277.9 0 0 18,850 20,150 17,550
06/10/2025 18,850 1 (5.6%) 447,300 8,286.51 0 0 17,850 19,050 16,650
03/10/2025 17,850 -0.3 (-1.65%) 89,900 1,611.69 0 0 18,150 19,400 16,900
02/10/2025 18,150 -0.2 (-1.09%) 73,000 1,339.24 0 0 18,350 19,600 17,100
01/10/2025 18,350 0.05 (0.27%) 97,000 1,786.69 0 0 18,300 19,550 17,050
30/09/2025 18,300 0.1 (0.55%) 100,800 1,838.02 0 0 18,200 19,450 16,950
29/09/2025 18,200 0.15 (0.83%) 86,500 1,577.33 0 0 18,050 19,300 16,800
26/09/2025 18,050 -0.7 (-3.73%) 83,100 1,535.26 0 0 18,750 20,050 17,450
25/09/2025 18,750 -0.2 (-1.06%) 94,900 1,788.25 0 0 18,950 20,250 17,650
24/09/2025 18,950 0.5 (2.71%) 80,200 1,494.94 0 0 18,450 19,700 17,200
23/09/2025 18,450 0.2 (1.1%) 144,100 2,684.22 0 0 18,250 19,500 17,000

Dữ liệu lịch sử - BSC

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