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 22,200 -0.3 (-1.33%) 9,456,000 212,723 0 0 22,500 24,050 20,950
01/04/2026 22,500 0.5 (2.27%) 12,297,000 276,687.56 0 0 22,000 23,500 20,500
31/03/2026 22,000 -0.15 (-0.68%) 7,885,100 176,173.32 0 0 22,150 23,700 20,600
30/03/2026 22,150 0.25 (1.14%) 9,933,300 216,847.55 0 0 21,900 23,400 20,400
27/03/2026 21,900 0.15 (0.69%) 9,222,600 202,140.6 150,000 3,487.5 21,750 23,250 20,250
26/03/2026 21,750 -0.2 (-0.91%) 9,263,100 204,780.14 0 0 21,950 23,450 20,450
25/03/2026 21,950 1.4 (6.81%) 15,458,500 334,210.5 0 0 20,550 21,950 19,150
24/03/2026 20,550 -0.2 (-0.96%) 13,399,200 279,212.33 0 0 20,750 22,200 19,300
23/03/2026 20,750 -1.55 (-6.95%) 18,806,300 395,278.8 0 0 22,300 23,850 20,750
20/03/2026 22,300 -0.7 (-3.04%) 10,008,800 225,587.49 0 0 23,000 24,600 21,400
19/03/2026 23,000 0.9 (4.07%) 20,270,000 464,918.19 0 0 22,100 23,600 20,600
18/03/2026 22,100 -0.6 (-2.64%) 19,603,100 438,959.57 30,000 696 22,700 24,250 21,150
17/03/2026 22,700 -0.9 (-3.81%) 17,191,100 397,423.34 0 0 23,600 25,250 21,950
16/03/2026 23,600 0.1 (0.43%) 18,812,700 445,017.25 0 0 23,500 25,100 21,900
13/03/2026 23,500 0.75 (3.3%) 22,372,900 524,885.33 0 0 22,750 24,300 21,200
12/03/2026 22,750 1.45 (6.81%) 42,813,300 972,125.63 0 0 21,300 22,750 19,850
11/03/2026 21,300 1.35 (6.77%) 6,669,000 141,104.98 1,000,000 18,600 19,950 21,300 18,600
10/03/2026 19,950 1.3 (6.97%) 16,364,600 323,753.57 0 0 18,650 19,950 17,350
09/03/2026 18,650 -1.4 (-6.98%) 14,182,900 265,488.15 0 0 20,050 21,450 18,650
06/03/2026 20,050 0.35 (1.78%) 11,758,500 236,868.71 0 0 19,700 21,050 18,350
05/03/2026 19,700 0.55 (2.87%) 13,433,300 266,969.15 0 0 19,150 20,450 17,850
04/03/2026 19,150 0.2 (1.06%) 9,238,000 174,609.27 0 0 18,950 20,250 17,650
03/03/2026 18,950 0.25 (1.34%) 5,336,600 101,693.78 0 0 18,700 20,000 17,400
02/03/2026 18,700 -0.45 (-2.35%) 6,157,000 115,474.85 0 0 19,150 20,450 17,850
27/02/2026 19,150 -0.15 (-0.78%) 4,941,400 94,785.19 150,000 2,925 19,300 20,650 17,950
26/02/2026 19,300 -0.35 (-1.78%) 6,064,100 116,905.24 0 0 19,650 21,000 18,300
25/02/2026 19,650 0.45 (2.34%) 9,647,600 190,123.27 150,000 2,925 19,200 20,500 17,900
24/02/2026 19,200 -0.05 (-0.26%) 4,780,100 91,858.38 0 0 19,250 20,550 17,950
23/02/2026 19,250 0.35 (1.85%) 5,236,300 100,472.15 1,130,000 21,470 18,900 20,200 17,600
13/02/2026 18,900 0.1 (0.53%) 2,670,900 50,340.54 0 0 18,800 20,100 17,500
12/02/2026 18,800 0.35 (1.9%) 5,339,100 100,581.17 0 0 18,450 19,700 17,200
11/02/2026 18,450 0.25 (1.37%) 3,168,000 58,516.5 0 0 18,200 19,450 16,950
10/02/2026 18,200 0 (0%) 3,571,800 65,269.48 23,000 447.35 18,200 19,450 16,950
09/02/2026 18,200 0 (0%) 3,708,100 67,576.92 67,000 1,303.15 18,200 19,450 16,950
06/02/2026 18,200 -0.7 (-3.7%) 8,287,600 152,745.47 0 0 18,900 20,200 17,600
05/02/2026 18,900 -0.3 (-1.56%) 4,663,100 88,631.79 0 0 19,200 20,500 17,900
04/02/2026 19,200 0 (0%) 8,880,200 169,444.46 0 0 19,200 20,500 17,900
03/02/2026 19,200 0 (0%) 6,162,800 118,970.92 0 0 19,200 20,500 17,900
02/02/2026 19,200 0.05 (0.26%) 7,930,700 153,033.19 0 0 19,150 20,450 17,850
30/01/2026 19,150 0.15 (0.79%) 7,761,900 148,868.58 0 0 19,000 20,300 17,700
29/01/2026 19,000 -0.45 (-2.31%) 9,405,400 179,465.38 0 0 19,450 20,800 18,100
28/01/2026 19,450 -0.35 (-1.77%) 16,840,600 327,992.76 500,000 10,575 19,800 21,150 18,450
27/01/2026 19,800 -1.45 (-6.82%) 38,214,200 757,696.64 98,000 2,224.6 21,250 22,700 19,800
26/01/2026 21,250 -1.55 (-6.8%) 24,720,300 537,063.9 0 0 22,800 24,350 21,250
23/01/2026 22,800 -0.3 (-1.3%) 4,409,700 101,190.66 0 0 23,100 24,700 21,500
22/01/2026 23,100 0.15 (0.65%) 6,487,800 150,281.04 0 0 22,950 24,550 21,350
21/01/2026 22,950 -0.35 (-1.5%) 5,783,200 132,928.17 320,000 7,680 23,300 24,900 21,700
20/01/2026 23,300 -0.3 (-1.27%) 4,175,500 98,190.92 114,758 2,671.11 23,600 25,250 21,950
19/01/2026 23,600 0.3 (1.29%) 7,464,600 177,469.89 0 0 23,300 24,900 21,700
16/01/2026 23,300 0 (0%) 4,587,800 107,113.59 0 0 23,300 24,900 21,700
15/01/2026 23,300 -0.2 (-0.85%) 5,148,800 120,475.57 0 0 23,500 25,100 21,900
14/01/2026 23,500 0.6 (2.62%) 8,756,800 203,293.31 0 0 22,900 24,500 21,300
13/01/2026 22,900 0.4 (1.78%) 6,721,300 154,106.97 0 0 22,500 24,050 20,950
12/01/2026 22,500 1.05 (4.9%) 6,715,500 149,555.08 44,000 880 21,450 22,950 19,950
09/01/2026 21,450 -0.9 (-4.03%) 9,229,200 201,984.86 0 0 22,350 23,900 20,800
08/01/2026 22,350 -0.1 (-0.45%) 5,110,000 115,022.43 0 0 22,450 24,000 20,900
07/01/2026 22,450 0.3 (1.35%) 3,744,200 83,936.83 0 0 22,150 23,700 20,600
06/01/2026 22,150 0 (0%) 4,702,800 103,677.25 0 0 22,150 23,700 20,600
05/01/2026 22,150 -0.45 (-1.99%) 4,394,500 98,466.98 0 0 22,600 24,150 21,050
31/12/2025 22,600 -0.25 (-1.09%) 5,466,900 124,236.26 105,240 2,241.61 22,850 24,400 21,300
30/12/2025 22,850 -0.05 (-0.22%) 3,659,200 83,909.69 0 0 22,900 24,500 21,300
29/12/2025 22,900 0 (0%) 3,461,400 79,555.84 260,000 5,538 22,900 24,500 21,300
26/12/2025 22,900 -0.3 (-1.29%) 4,287,700 98,685.51 0 0 23,200 24,800 21,600
25/12/2025 23,200 -0.25 (-1.07%) 5,050,300 117,982.36 0 0 23,450 25,050 21,850
24/12/2025 23,450 -0.15 (-0.64%) 3,598,900 84,734.28 20,000 472 23,600 25,250 21,950
23/12/2025 23,600 -0.35 (-1.46%) 5,302,500 125,841.06 260,000 6,656 23,950 25,600 22,300
22/12/2025 23,950 0.1 (0.42%) 6,075,300 145,088.52 0 0 23,850 25,500 22,200
19/12/2025 23,850 -0.15 (-0.63%) 3,827,200 91,324.72 0 0 24,000 25,650 22,350
18/12/2025 24,000 0.2 (0.84%) 3,118,800 74,343.66 0 0 23,800 25,450 22,150
17/12/2025 23,800 0.3 (1.28%) 2,965,900 70,461.29 0 0 23,500 25,100 21,900
16/12/2025 23,500 0.6 (2.62%) 5,535,200 126,856.59 0 0 22,900 24,500 21,300
15/12/2025 22,900 -0.2 (-0.87%) 3,185,900 73,564. 0 0 23,100 24,700 21,500
12/12/2025 23,100 -1.25 (-5.13%) 6,353,700 150,808.92 0 0 24,350 26,050 22,650
11/12/2025 24,350 0.1 (0.41%) 2,725,400 66,431.13 0 0 24,250 25,900 22,600
10/12/2025 24,250 -0.2 (-0.82%) 3,534,200 86,613.09 0 0 24,450 26,150 22,750
09/12/2025 24,450 0.05 (0.2%) 5,870,600 141,522.1 0 0 24,400 26,100 22,700
08/12/2025 24,400 -0.2 (-0.81%) 3,743,100 91,840.83 0 0 24,600 26,300 22,900
05/12/2025 24,600 0.2 (0.82%) 5,112,600 125,121.3 0 0 24,400 26,100 22,700
04/12/2025 24,400 0.3 (1.24%) 6,616,000 161,237.65 0 0 24,100 25,750 22,450
03/12/2025 24,100 0.4 (1.69%) 3,657,100 87,648.5 0 0 23,700 25,350 22,050
02/12/2025 23,700 -0.05 (-0.21%) 4,412,500 103,881.51 0 0 23,750 25,400 22,100
01/12/2025 23,750 0 (0%) 3,420,400 81,696.65 0 0 23,750 25,400 22,100
28/11/2025 23,750 -0.3 (-1.25%) 4,302,100 102,540.58 0 0 24,050 25,700 22,400
27/11/2025 24,050 -0.25 (-1.03%) 3,275,800 79,030.33 0 0 24,300 26,000 22,600
26/11/2025 24,300 0.55 (2.32%) 4,652,000 112,100.42 0 0 23,750 25,400 22,100
25/11/2025 23,750 -0.2 (-0.84%) 4,079,500 97,217.67 0 0 23,950 25,600 22,300
24/11/2025 23,950 -0.3 (-1.24%) 2,955,800 71,117.29 0 0 24,250 25,900 22,600
21/11/2025 24,250 0.15 (0.62%) 4,551,800 109,894.51 0 0 24,100 25,750 22,450
20/11/2025 24,100 -0.4 (-1.63%) 2,549,400 61,829.23 0 0 24,500 26,200 22,800
19/11/2025 24,500 0 (0%) 4,369,100 107,336.46 52,000 1,196 24,500 26,200 22,800
18/11/2025 24,500 -0.1 (-0.41%) 2,962,100 72,533.9 0 0 24,600 26,300 22,900
17/11/2025 24,600 0.5 (2.07%) 4,414,600 108,189.1 0 0 24,100 25,750 22,450
14/11/2025 24,100 0.2 (0.84%) 4,254,000 102,797.88 0 0 23,900 25,550 22,250
13/11/2025 23,900 -0.25 (-1.04%) 3,815,700 91,571.1 0 0 24,150 25,800 22,500
12/11/2025 24,150 0.65 (2.77%) 4,037,200 96,538.45 30,000 660 23,500 25,100 21,900
11/11/2025 23,500 0.1 (0.43%) 3,127,700 73,344.84 22,000 484 23,400 25,000 21,800
10/11/2025 23,400 -0.05 (-0.21%) 4,188,700 98,180.11 35,000 770 23,450 25,050 21,850
07/11/2025 23,450 -0.8 (-3.3%) 9,574,500 228,284.27 250,000 5,932.5 24,250 25,900 22,600
06/11/2025 24,250 0.05 (0.21%) 4,855,900 117,983.34 0 0 24,200 25,850 22,550
05/11/2025 24,200 -0.7 (-2.81%) 7,198,900 174,738.91 0 0 24,900 26,600 23,200
04/11/2025 24,900 0.25 (1.01%) 16,730,900 402,607.72 0 0 24,650 26,350 22,950
03/11/2025 24,650 -1.4 (-5.37%) 10,265,200 259,634.09 188,100 4,719.99 26,050 27,850 24,250
31/10/2025 26,050 -0.3 (-1.14%) 16,467,200 439,707.46 0 0 26,350 28,150 24,550
30/10/2025 26,350 0.1 (0.38%) 6,386,200 168,816.02 0 0 26,250 28,050 24,450
29/10/2025 26,250 0.25 (0.96%) 6,446,200 169,186.19 0 0 26,000 27,800 24,200
28/10/2025 26,000 0.6 (2.36%) 5,338,600 136,039.22 0 0 25,400 27,150 23,650
27/10/2025 25,400 -0.15 (-0.59%) 6,012,800 154,065. 0 0 25,550 27,300 23,800
24/10/2025 25,550 -0.1 (-0.39%) 6,688,800 169,878.26 0 0 25,650 27,400 23,900
23/10/2025 25,650 -0.35 (-1.35%) 7,524,100 195,521.9 0 0 26,000 27,800 24,200
22/10/2025 26,000 0.5 (1.96%) 10,078,200 254,208.28 0 0 25,500 27,250 23,750
21/10/2025 25,500 -0.25 (-0.97%) 18,199,900 461,695.2 0 0 25,750 27,550 23,950
20/10/2025 25,750 -1.9 (-6.87%) 18,784,600 500,969.98 0 0 27,650 29,550 25,750
17/10/2025 27,650 -0.05 (-0.18%) 16,046,400 447,973.28 0 0 27,700 29,600 25,800
16/10/2025 27,700 0.45 (1.65%) 12,128,300 333,626.2 0 0 27,250 29,150 25,350
15/10/2025 27,250 -0.35 (-1.27%) 13,595,400 373,234.36 0 0 27,600 29,500 25,700
14/10/2025 27,600 -0.65 (-2.3%) 20,828,100 588,499.61 0 0 28,250 30,200 26,300
13/10/2025 28,250 0.3 (1.07%) 13,032,100 362,056.22 0 0 27,950 29,900 26,000
10/10/2025 27,950 0.2 (0.72%) 13,099,600 369,751.99 0 0 27,750 29,650 25,850
09/10/2025 27,750 0.05 (0.18%) 8,458,600 235,558.64 0 0 27,700 29,600 25,800
08/10/2025 27,700 -0.3 (-1.07%) 12,533,700 348,002.3 0 0 28,000 29,950 26,050
07/10/2025 28,000 0 (0%) 16,869,200 477,367.73 0 0 28,000 29,950 26,050
06/10/2025 28,000 0.75 (2.75%) 10,021,500 278,520.59 0 0 27,250 29,150 25,350
03/10/2025 27,250 -0.15 (-0.55%) 7,935,600 216,809.5 0 0 27,400 29,300 25,500

Dữ liệu lịch sử - BSC

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