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
19/03/2026 13,800 0 (0%) 948,700 13,071.92 0 0 13,800 15,100 12,500
18/03/2026 13,800 -0.1 (-0.72%) 1,442,288 19,908.75 0 0 13,900 15,200 12,600
17/03/2026 13,900 0 (0%) 4,695,475 65,074.7 0 0 13,900 15,200 12,600
16/03/2026 13,900 -0.1 (-0.71%) 1,580,781 21,986.41 0 0 14,000 15,400 12,600
13/03/2026 14,000 -0.1 (-0.71%) 1,927,541 26,786.76 0 0 14,100 15,500 12,700
12/03/2026 14,100 -0.1 (-0.7%) 3,105,819 43,578.86 0 0 14,200 15,600 12,800
11/03/2026 14,200 0 (0%) 2,040,270 28,716.07 0 0 14,200 15,600 12,800
10/03/2026 14,200 -0.1 (-0.7%) 3,363,840 47,835.59 0 0 14,300 15,700 12,900
09/03/2026 14,300 -0.8 (-5.3%) 4,691,793 66,606.97 0 0 15,100 16,600 13,600
06/03/2026 15,100 -0.1 (-0.66%) 1,719,700 25,754.76 0 0 15,200 16,700 13,700
05/03/2026 15,200 0.2 (1.33%) 6,603,669 98,776.8 0 0 15,000 16,500 13,500
04/03/2026 15,000 -0.1 (-0.66%) 1,575,858 23,449.74 0 0 15,100 16,600 13,600
03/03/2026 15,100 0.2 (1.34%) 2,343,331 34,919.75 0 0 14,900 16,300 13,500
02/03/2026 14,900 -0.2 (-1.32%) 1,694,664 25,121.84 0 0 15,100 16,600 13,600
27/02/2026 15,100 0 (0%) 548,577 8,234.5 0 0 15,100 16,600 13,600
26/02/2026 15,100 -0.1 (-0.66%) 2,836,090 42,667.43 0 0 15,200 16,700 13,700
25/02/2026 15,200 0.1 (0.66%) 1,624,686 24,539.42 0 0 15,100 16,600 13,600
24/02/2026 15,100 0.1 (0.67%) 1,062,277 15,845.25 0 0 15,000 16,500 13,500
23/02/2026 15,000 0.1 (0.67%) 2,731,184 40,919.45 0 0 14,900 16,300 13,500
13/02/2026 14,900 -0.1 (-0.67%) 636,966 9,505.17 0 0 15,000 16,500 13,500
12/02/2026 15,000 0 (0%) 4,103,165 61,716.81 0 0 15,000 16,500 13,500
11/02/2026 15,000 0.1 (0.67%) 1,393,917 20,758.45 0 0 14,900 16,300 13,500
10/02/2026 14,900 0 (0%) 421,463 6,270.41 0 0 14,900 16,300 13,500
09/02/2026 14,900 0.1 (0.68%) 1,402,567 20,809.38 0 0 14,800 16,200 13,400
06/02/2026 14,800 -0.4 (-2.63%) 2,288,748 34,163.26 0 0 15,200 16,700 13,700
05/02/2026 15,200 -0.1 (-0.65%) 3,397,480 51,597.01 0 0 15,300 16,800 13,800
04/02/2026 15,300 0.2 (1.32%) 770,296 11,689.01 0 0 15,100 16,600 13,600
03/02/2026 15,100 -0.2 (-1.31%) 2,683,000 40,441.31 0 0 15,300 16,800 13,800
02/02/2026 15,300 0.2 (1.32%) 792,148 11,995.21 0 0 15,100 16,600 13,600
30/01/2026 15,100 -0.1 (-0.66%) 3,088,065 46,509.36 0 0 15,200 16,700 13,700
29/01/2026 15,200 -0.1 (-0.65%) 2,114,214 31,897.76 0 0 15,300 16,800 13,800
28/01/2026 15,300 0 (0%) 2,147,264 32,562.94 0 0 15,300 16,800 13,800
27/01/2026 15,300 -0.1 (-0.65%) 1,487,307 22,523.04 0 0 15,400 16,900 13,900
26/01/2026 15,400 -0.3 (-1.91%) 2,125,780 32,709.61 0 0 15,700 17,200 14,200
23/01/2026 15,700 0.3 (1.95%) 2,517,664 39,208.79 0 0 15,400 16,900 13,900
22/01/2026 15,400 0.1 (0.65%) 3,669,330 55,673.16 0 0 15,300 16,800 13,800
21/01/2026 15,300 -0.1 (-0.65%) 2,774,190 42,091.09 0 0 15,400 16,900 13,900
20/01/2026 15,400 -0.1 (-0.65%) 1,228,506 18,849.61 0 0 15,500 17,000 14,000
19/01/2026 15,500 0.1 (0.65%) 758,813 11,712.07 0 0 15,400 16,900 13,900
16/01/2026 15,400 0.2 (1.32%) 4,315,292 66,233.28 0 0 15,200 16,700 13,700
15/01/2026 15,200 -0.1 (-0.65%) 1,170,449 17,791.23 0 0 15,300 16,800 13,800
14/01/2026 15,300 -0.4 (-2.55%) 1,548,041 23,865.35 0 0 15,700 17,200 14,200
13/01/2026 15,700 -0.2 (-1.26%) 3,213,122 50,506.17 0 0 15,900 17,400 14,400
12/01/2026 15,900 0.7 (4.61%) 4,307,501 65,891.03 0 0 15,200 16,700 13,700
09/01/2026 15,200 0 (0%) 1,300,442 19,539.01 0 0 15,200 16,700 13,700
08/01/2026 15,200 0.1 (0.66%) 1,192,096 17,965.94 0 0 15,100 16,600 13,600
07/01/2026 15,100 0.2 (1.34%) 658,539 9,894.78 0 0 14,900 16,300 13,500
06/01/2026 14,900 -0.3 (-1.97%) 1,950,119 29,098.91 0 0 15,200 16,700 13,700
05/01/2026 15,200 -0.1 (-0.65%) 1,013,187 15,312.53 0 0 15,300 16,800 13,800
31/12/2025 15,300 0.1 (0.66%) 819,694 12,435.52 0 0 15,200 16,700 13,700
30/12/2025 15,200 0.2 (1.33%) 1,767,839 26,388.35 0 0 15,000 16,500 13,500
29/12/2025 15,000 0 (0%) 885,947 13,183.94 0 0 15,000 16,500 13,500
26/12/2025 15,000 -0.1 (-0.66%) 963,075 14,310.43 0 0 15,100 16,600 13,600
25/12/2025 15,100 -0.1 (-0.66%) 380,806 5,764.03 0 0 15,200 16,700 13,700
24/12/2025 15,200 -0.1 (-0.65%) 907,742 13,745.91 0 0 15,300 16,800 13,800
23/12/2025 15,300 -0.1 (-0.65%) 1,750,352 26,638.51 0 0 15,400 16,900 13,900
22/12/2025 15,400 -0.2 (-1.28%) 860,867 13,194.87 0 0 15,600 17,100 14,100
19/12/2025 15,600 0.6 (4%) 6,134,989 93,690.95 1,600,000 21,760 15,000 16,500 13,500
18/12/2025 15,000 -0.1 (-0.66%) 1,594,738 23,713.29 0 0 15,100 16,600 13,600
17/12/2025 15,100 -0.1 (-0.66%) 581,846 8,744.1 0 0 15,200 16,700 13,700
16/12/2025 15,200 0 (0%) 4,696,684 69,897.35 0 0 15,200 16,700 13,700
15/12/2025 15,200 0.1 (0.66%) 1,401,878 21,078.5 0 0 15,100 16,600 13,600
12/12/2025 15,100 -0.2 (-1.31%) 2,090,925 31,588.89 0 0 15,300 16,800 13,800
11/12/2025 15,300 -0.1 (-0.65%) 2,582,952 39,264.88 0 0 15,400 16,900 13,900
10/12/2025 15,400 0.1 (0.65%) 2,729,244 41,525.18 0 0 15,300 16,800 13,800
09/12/2025 15,300 -0.1 (-0.65%) 1,389,863 21,085.06 0 0 15,400 16,900 13,900
08/12/2025 15,400 0.1 (0.65%) 4,243,127 64,838.37 0 0 15,300 16,800 13,800
05/12/2025 15,300 -0.5 (-3.16%) 2,544,230 39,322.42 545,000 7,848 15,800 17,300 14,300
04/12/2025 15,800 -0.1 (-0.63%) 2,722,164 42,652.54 0 0 15,900 17,400 14,400
03/12/2025 15,900 -0.1 (-0.63%) 3,868,098 60,706.29 545,000 9,592 16,000 17,600 14,400
02/12/2025 16,000 0 (0%) 2,088,922 32,813.83 6,415,200 109,058.4 16,000 17,600 14,400
01/12/2025 16,000 -0.1 (-0.62%) 2,429,934 38,246.07 545,000 7,957 16,100 17,700 14,500
28/11/2025 16,100 0 (0%) 2,178,924 34,379.24 0 0 16,100 17,700 14,500
27/11/2025 16,100 -0.1 (-0.62%) 471,628 7,562.08 545,000 9,701 16,200 17,800 14,600
26/11/2025 16,200 0.1 (0.62%) 603,772 9,724.22 0 0 16,100 17,700 14,500
25/11/2025 16,100 0.7 (4.55%) 3,643,212 58,049.84 545,000 7,630 15,400 16,900 13,900
24/11/2025 15,400 -0.5 (-3.14%) 1,766,266 27,518.97 0 0 15,900 17,400 14,400
21/11/2025 15,900 -0.1 (-0.63%) 1,439,840 22,605.01 545,000 9,537.5 16,000 17,600 14,400
20/11/2025 16,000 -0.1 (-0.62%) 2,300,489 36,393.29 0 0 16,100 17,700 14,500
19/11/2025 16,100 0.1 (0.63%) 988,963 15,812.33 546,000 7,917 16,000 17,600 14,400
18/11/2025 16,000 -0.2 (-1.23%) 2,353,302 37,390.72 0 0 16,200 17,800 14,600
17/11/2025 16,200 0.1 (0.62%) 689,316 11,076.51 546,399 9,671.26 16,100 17,700 14,500
14/11/2025 16,100 -0.1 (-0.62%) 1,980,074 31,369.31 0 0 16,200 17,800 14,600
13/11/2025 16,200 -0.1 (-0.61%) 1,606,237 25,698.61 546,399 8,032.07 16,300 17,900 14,700
12/11/2025 16,300 0 (0%) 1,126,236 18,196.16 0 0 16,300 17,900 14,700
11/11/2025 16,300 -0.1 (-0.61%) 447,989 7,269.35 546,399 9,835.18 16,400 18,000 14,800
10/11/2025 16,400 0 (0%) 3,519,814 57,891.97 0 0 16,400 18,000 14,800
07/11/2025 16,400 -0.5 (-2.96%) 1,159,235 19,292.05 771,899 11,810.05 16,900 18,500 15,300
06/11/2025 16,900 0.1 (0.6%) 264,568 4,452.87 0 0 16,800 18,400 15,200
05/11/2025 16,800 -0.2 (-1.18%) 645,913 10,911.6 0 0 17,000 18,700 15,300
04/11/2025 17,000 -0.5 (-2.86%) 4,182,878 71,663.27 0 0 17,500 19,200 15,800
03/11/2025 17,500 0.8 (4.79%) 1,484,662 25,177.5 0 0 16,700 18,300 15,100
31/10/2025 16,700 0.2 (1.21%) 1,315,407 21,822.71 0 0 16,500 18,100 14,900
30/10/2025 16,500 -0.4 (-2.37%) 940,388 15,681.54 0 0 16,900 18,500 15,300
29/10/2025 16,900 -0.3 (-1.74%) 1,296,182 21,886.92 0 0 17,200 18,900 15,500
28/10/2025 17,200 -0.1 (-0.58%) 3,435,800 58,188.8 0 0 17,300 19,000 15,600
27/10/2025 17,300 0 (0%) 1,055,358 18,112.7 0 0 17,300 19,000 15,600
24/10/2025 17,300 -0.1 (-0.57%) 2,562,553 43,706.79 0 0 17,400 19,100 15,700
23/10/2025 17,400 0 (0%) 2,560,995 43,708.71 0 0 17,400 19,100 15,700
22/10/2025 17,400 0 (0%) 1,413,269 24,192.35 0 0 17,400 19,100 15,700
21/10/2025 17,400 0.7 (4.19%) 3,354,147 55,241.83 0 0 16,700 18,300 15,100
20/10/2025 16,700 -1.1 (-6.18%) 1,854,023 31,888.91 0 0 17,800 19,500 16,100
17/10/2025 17,800 0.2 (1.14%) 3,234,039 56,864.86 0 0 17,600 19,300 15,900
16/10/2025 17,600 0.1 (0.57%) 1,350,810 23,501.52 0 0 17,500 19,200 15,800
15/10/2025 17,500 -0.2 (-1.13%) 1,115,158 19,478.89 0 0 17,700 19,400 16,000
14/10/2025 17,700 0.4 (2.31%) 4,099,670 70,737.24 0 0 17,300 19,000 15,600
13/10/2025 17,300 -0.4 (-2.26%) 2,331,651 40,191.45 0 0 17,700 19,400 16,000
10/10/2025 17,700 -0.8 (-4.32%) 5,574,978 100,317.88 0 0 18,500 20,300 16,700
09/10/2025 18,500 0 (0%) 3,069,899 56,415.49 0 0 18,500 20,300 16,700
08/10/2025 18,500 0.2 (1.09%) 2,034,952 37,699.42 0 0 18,300 20,100 16,500
07/10/2025 18,300 -0.3 (-1.61%) 3,307,836 60,830.57 0 0 18,600 20,400 16,800
06/10/2025 18,600 0.7 (3.91%) 2,056,006 37,702.07 0 0 17,900 19,600 16,200
03/10/2025 17,900 -0.8 (-4.28%) 2,780,807 50,748.43 0 0 18,700 20,500 16,900
02/10/2025 18,700 -0.2 (-1.06%) 3,203,388 59,670.37 0 0 18,900 20,700 17,100
01/10/2025 18,900 0 (0%) 2,328,991 43,639.01 0 0 18,900 20,700 17,100
30/09/2025 18,900 -0.1 (-0.53%) 3,383,745 63,227.99 0 0 19,000 20,900 17,100
29/09/2025 19,000 -0.2 (-1.04%) 1,842,712 34,914.16 0 0 19,200 21,100 17,300
26/09/2025 19,200 0.2 (1.05%) 2,214,676 42,222.9 0 0 19,000 20,900 17,100
25/09/2025 19,000 -0.4 (-2.06%) 1,624,126 31,203.79 0 0 19,400 21,300 17,500
24/09/2025 19,400 0.2 (1.04%) 2,283,703 43,477.34 0 0 19,200 21,100 17,300
23/09/2025 19,200 0 (0%) 2,991,753 57,408.58 0 0 19,200 21,100 17,300
22/09/2025 19,200 -0.7 (-3.52%) 1,704,527 33,101.39 0 0 19,900 21,800 18,000
19/09/2025 19,900 -0.1 (-0.5%) 1,244,979 24,556.5 0 0 20,000 22,000 18,000

Dữ liệu lịch sử - BSC

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