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
12/05/2026 16,000 0.05 (0.31%) 2,263,500 36,208.68 0 0 15,950 17,050 14,850
11/05/2026 15,950 -0.1 (-0.62%) 6,157,000 98,965.5 445,000 6,941 16,050 17,150 14,950
08/05/2026 16,050 -0.05 (-0.31%) 3,838,800 61,794.21 7,254,238 124,152.67 16,100 17,200 15,000
07/05/2026 16,100 -0.1 (-0.62%) 4,510,300 73,013.44 3,170,380 54,172.7 16,200 17,300 15,100
06/05/2026 16,200 0.25 (1.57%) 3,382,000 54,315.27 0 0 15,950 17,050 14,850
05/05/2026 15,950 -0.2 (-1.24%) 5,576,500 88,980.83 0 0 16,150 17,250 15,050
04/05/2026 16,150 -0.15 (-0.92%) 4,132,700 67,197.65 2,052,000 34,884 16,300 17,400 15,200
29/04/2026 16,300 -0.15 (-0.91%) 5,111,400 83,684.6 5,036,292 88,081.11 16,450 17,600 15,300
28/04/2026 17,350 0.1 (0.58%) 5,270,400 91,635.62 35,000 582.05 17,250 18,450 16,050
24/04/2026 17,250 0.05 (0.29%) 3,303,900 56,906.54 0 0 17,200 18,400 16,000
23/04/2026 17,200 -0.1 (-0.58%) 10,932,100 188,973.72 0 0 17,300 18,500 16,100
22/04/2026 17,300 0.1 (0.58%) 4,426,300 76,377.09 5,786,292 103,566.76 17,200 18,400 16,000
21/04/2026 17,200 -0.3 (-1.71%) 5,919,100 102,856.2 3,555,000 63,990 17,500 18,700 16,300
20/04/2026 17,500 0.15 (0.86%) 4,624,000 80,539.82 0 0 17,350 18,550 16,150
17/04/2026 17,350 0.2 (1.17%) 5,665,400 97,832.21 0 0 17,150 18,350 15,950
16/04/2026 17,150 -0.2 (-1.15%) 6,846,200 117,979.84 9,530,000 165,078 17,350 18,550 16,150
15/04/2026 17,350 -0.25 (-1.42%) 7,675,300 134,372.3 1,052,000 19,777.6 17,600 18,800 16,400
14/04/2026 17,600 -0.15 (-0.85%) 6,829,000 120,940.46 0 0 17,750 18,950 16,550
13/04/2026 17,750 0.3 (1.72%) 17,728,900 315,515.01 3,842,000 71,495.5 17,450 18,650 16,250
10/04/2026 17,450 0.3 (1.75%) 10,411,800 181,799.97 0 0 17,150 18,350 15,950
09/04/2026 17,150 -0.2 (-1.15%) 4,937,800 84,860.93 0 0 17,350 18,550 16,150
08/04/2026 17,350 0.65 (3.89%) 11,248,400 193,345.11 3,518,880 61,506.41 16,700 17,850 15,550
07/04/2026 16,700 0.05 (0.3%) 2,726,400 45,383.07 0 0 16,650 17,800 15,500
06/04/2026 16,650 0 (0%) 3,636,500 60,618.2 990,000 16,483.5 16,650 17,800 15,500
03/04/2026 16,650 -0.25 (-1.48%) 4,380,800 73,479.16 1,515,000 26,512.5 16,900 18,050 15,750
02/04/2026 16,900 -0.3 (-1.74%) 4,091,500 69,354.26 0 0 17,200 18,400 16,000
01/04/2026 17,200 0.25 (1.47%) 5,681,800 97,941.77 0 0 16,950 18,100 15,800
31/03/2026 16,950 0.05 (0.3%) 4,166,800 70,810.78 15,006,292 255,113.26 16,900 18,050 15,750
30/03/2026 16,900 -0.1 (-0.59%) 3,507,600 59,386.38 524,000 9,432 17,000 18,150 15,850
27/03/2026 17,000 0.05 (0.29%) 6,298,900 107,246.26 0 0 16,950 18,100 15,800
26/03/2026 16,950 -0.3 (-1.74%) 3,021,400 51,421.7 6,218,600 109,030.07 17,250 18,450 16,050
25/03/2026 17,250 0.55 (3.29%) 8,611,500 146,419.94 0 0 16,700 17,850 15,550
24/03/2026 16,700 0.4 (2.45%) 4,879,400 81,136.96 5,040,000 84,280 16,300 17,400 15,200
23/03/2026 16,300 -0.5 (-2.98%) 5,663,500 92,692.3 0 0 16,800 17,950 15,650
20/03/2026 16,800 0 (0%) 3,343,200 56,166 11,778,000 208,134.74 16,800 17,950 15,650
19/03/2026 16,800 -0.3 (-1.75%) 6,027,800 101,385.52 313,600 5,001.92 17,100 18,250 15,950
18/03/2026 17,100 0.1 (0.59%) 4,526,100 77,098.84 2,000,000 36,300 17,000 18,150 15,850
17/03/2026 17,000 0 (0%) 8,879,700 152,267.17 0 0 17,000 18,150 15,850
16/03/2026 17,000 0.1 (0.59%) 2,941,300 49,663.89 0 0 16,900 18,050 15,750
13/03/2026 16,900 0.25 (1.5%) 4,482,400 75,515.71 6,091,792 102,508.82 16,650 17,800 15,500
12/03/2026 16,650 -0.4 (-2.35%) 3,945,300 66,047.68 2,521,000 44,856.2 17,050 18,200 15,900
11/03/2026 17,050 0.95 (5.9%) 11,598,900 194,330.17 0 0 16,100 17,200 15,000
10/03/2026 16,100 0.45 (2.88%) 9,851,800 159,356.84 10,982,900 183,414.43 15,650 16,700 14,600
09/03/2026 15,650 -1.05 (-6.29%) 25,152,500 392,189.39 0 0 16,700 17,850 15,550
06/03/2026 16,700 -0.15 (-0.89%) 2,831,000 47,519.15 0 0 16,850 18,000 15,700
05/03/2026 16,850 0 (0%) 4,074,200 68,906.54 0 0 16,850 18,000 15,700
04/03/2026 16,850 0.15 (0.9%) 6,618,900 110,206.45 0 0 16,700 17,850 15,550
03/03/2026 16,700 -0.2 (-1.18%) 6,602,200 111,371.29 3,230,000 58,140 16,900 18,050 15,750
02/03/2026 16,900 -0.4 (-2.31%) 8,297,600 140,999.69 2,396,000 40,732 17,300 18,500 16,100
27/02/2026 17,300 -0.1 (-0.57%) 2,778,500 48,203.45 0 0 17,400 18,600 16,200
26/02/2026 17,400 0 (0%) 3,401,000 59,325.18 0 0 17,400 18,600 16,200
25/02/2026 17,400 0.1 (0.58%) 7,253,200 126,397.5 2,415,400 44,684.9 17,300 18,500 16,100
24/02/2026 17,300 -0.1 (-0.57%) 5,645,600 98,012.86 908,000 16,771.2 17,400 18,600 16,200
23/02/2026 17,400 0.15 (0.87%) 3,091,100 53,789.7 0 0 17,250 18,450 16,050
13/02/2026 17,250 0.15 (0.88%) 6,435,200 110,920.21 0 0 17,100 18,250 15,950
12/02/2026 17,100 0.15 (0.88%) 3,196,300 54,542.63 0 0 16,950 18,100 15,800
11/02/2026 16,950 0.45 (2.73%) 4,861,700 82,232.78 6,202,238 109,469.5 16,500 17,650 15,350
10/02/2026 16,500 -0.2 (-1.2%) 4,862,900 81,300.05 9,211,144 164,418.92 16,700 17,850 15,550
09/02/2026 16,700 0 (0%) 4,919,800 82,825.25 0 0 16,700 17,850 15,550
06/02/2026 16,700 -0.45 (-2.62%) 8,313,900 140,476.26 0 0 17,150 18,350 15,950
05/02/2026 17,150 -0.25 (-1.44%) 3,831,400 66,340.17 0 0 17,400 18,600 16,200
04/02/2026 17,400 -0.05 (-0.29%) 5,060,900 88,092.55 0 0 17,450 18,650 16,250
03/02/2026 17,450 -0.05 (-0.29%) 6,343,400 110,687.76 1,325,600 23,337.84 17,500 18,700 16,300
02/02/2026 17,500 -0.3 (-1.69%) 5,277,000 92,395.09 7,846,000 149,074 17,800 19,000 16,600
30/01/2026 17,800 0.3 (1.71%) 6,710,600 118,113.83 1,436,000 26,853.2 17,500 18,700 16,300
29/01/2026 17,500 0.05 (0.29%) 4,241,000 74,262.13 5,432,000 101,306.8 17,450 18,650 16,250
28/01/2026 17,450 0.05 (0.29%) 4,773,000 83,406.52 1,393,700 25,922.82 17,400 18,600 16,200
27/01/2026 17,400 -0.05 (-0.29%) 3,499,100 61,003.15 0 0 17,450 18,650 16,250
26/01/2026 17,450 -0.35 (-1.97%) 6,874,300 120,572.81 2,843,000 54,017 17,800 19,000 16,600
23/01/2026 17,800 -0.05 (-0.28%) 4,259,400 75,951.76 0 0 17,850 19,050 16,650
22/01/2026 17,850 0.05 (0.28%) 4,862,400 87,059.49 0 0 17,800 19,000 16,600
21/01/2026 17,800 -0.25 (-1.39%) 10,586,400 188,767.26 5,147,000 99,337.1 18,050 19,300 16,800
20/01/2026 18,050 -0.1 (-0.55%) 6,538,100 119,076.03 8,881,849 168,631.69 18,150 19,400 16,900
19/01/2026 18,150 -0.05 (-0.27%) 5,557,600 101,160.95 0 0 18,200 19,450 16,950
16/01/2026 18,200 -0.2 (-1.09%) 8,113,200 148,394.43 135,000 2,632.5 18,400 19,650 17,150
15/01/2026 18,400 0.25 (1.38%) 6,546,900 119,819.33 7,028,000 130,018 18,150 19,400 16,900
14/01/2026 18,150 -0.4 (-2.16%) 18,442,000 340,274.74 1,052,000 20,829.6 18,550 19,800 17,300
13/01/2026 18,550 0 (0%) 9,889,600 183,470.76 0 0 18,550 19,800 17,300
12/01/2026 18,550 0.6 (3.34%) 16,079,000 294,319.11 0 0 17,950 19,200 16,700
09/01/2026 17,950 -0.05 (-0.28%) 10,177,300 183,008.4 0 0 18,000 19,250 16,750
08/01/2026 18,000 -0.05 (-0.28%) 12,735,300 230,510.39 4,311,500 81,918.5 18,050 19,300 16,800
07/01/2026 18,050 0.3 (1.69%) 8,724,700 156,799.93 0 0 17,750 18,950 16,550
06/01/2026 17,750 0.05 (0.28%) 5,413,100 95,456.23 0 0 17,700 18,900 16,500
05/01/2026 17,700 -0.05 (-0.28%) 4,191,700 74,398.96 60,000 1,098 17,750 18,950 16,550
31/12/2025 17,750 0.05 (0.28%) 6,584,200 117,632.28 0 0 17,700 18,900 16,500
30/12/2025 17,700 0.1 (0.57%) 3,401,200 60,161.36 1,436,000 26,566 17,600 18,800 16,400
29/12/2025 17,600 0 (0%) 3,557,400 62,725.98 133,800 2,194.32 17,600 18,800 16,400
26/12/2025 17,600 -0.2 (-1.12%) 8,329,800 146,117.1 20,200,000 361,060 17,800 19,000 16,600
25/12/2025 17,800 -0.1 (-0.56%) 4,069,000 73,003.96 4,801,380 91,226.22 17,900 19,150 16,650
24/12/2025 17,900 0.15 (0.85%) 6,457,000 115,833.09 12,100,000 214,655 17,750 18,950 16,550
23/12/2025 17,750 0 (0%) 6,967,600 124,783.11 3,252,000 61,107.6 17,750 18,950 16,550
22/12/2025 17,750 0.15 (0.85%) 10,668,800 189,452.32 8,219,703 144,576.77 17,600 18,800 16,400
19/12/2025 17,600 0.1 (0.57%) 3,079,700 54,239.1 337,000 5,998.6 17,500 18,700 16,300
18/12/2025 17,500 -0.1 (-0.57%) 2,812,400 49,347.68 0 0 17,600 18,800 16,400
17/12/2025 17,600 0.05 (0.28%) 4,091,200 71,946.15 357,000 6,669.75 17,550 18,750 16,350
16/12/2025 17,550 0.4 (2.33%) 5,297,300 91,697.54 80,000 1,276 17,150 18,350 15,950
15/12/2025 17,150 -0.15 (-0.87%) 7,099,200 123,205.94 0 0 17,300 18,500 16,100
12/12/2025 17,300 -0.8 (-4.42%) 9,410,500 167,520.74 690,100 11,869.72 18,100 19,350 16,850
11/12/2025 18,100 -0.1 (-0.55%) 4,969,000 90,580 75,000 1,271.25 18,200 19,450 16,950
10/12/2025 18,200 0.05 (0.28%) 3,302,800 60,285.18 1,170,000 20,998 18,150 19,400 16,900
09/12/2025 18,150 -0.2 (-1.09%) 7,271,300 132,735.74 2,217,645 38,143.49 18,350 19,600 17,100
08/12/2025 18,350 -0.3 (-1.61%) 4,454,200 82,253.22 25,440,000 466,824 18,650 19,950 17,350
05/12/2025 18,650 -0.25 (-1.32%) 4,212,200 78,874.24 0 0 18,900 20,200 17,600
04/12/2025 18,900 0.1 (0.53%) 7,043,300 133,211.25 43,000 752.5 18,800 20,100 17,500
03/12/2025 18,800 0.35 (1.9%) 9,732,300 181,794.16 4,333,165 79,096.97 18,450 19,700 17,200
02/12/2025 18,450 0.1 (0.54%) 3,006,800 55,175.49 0 0 18,350 19,600 17,100
01/12/2025 18,350 -0.15 (-0.81%) 2,887,300 53,220.81 980,000 18,620 18,500 19,750 17,250
28/11/2025 18,500 -0.15 (-0.8%) 2,383,800 44,328.58 5,057,744 99,380.01 18,650 19,950 17,350
27/11/2025 18,650 0.2 (1.08%) 7,202,400 135,186.16 50,000 922.5 18,450 19,700 17,200
26/11/2025 18,450 0.15 (0.82%) 3,263,900 60,351.51 5,186,000 89,458.5 18,300 19,550 17,050
25/11/2025 18,300 -0.2 (-1.08%) 3,125,400 57,445.95 4,172,900 82,414.78 18,500 19,750 17,250
24/11/2025 18,500 -0.05 (-0.27%) 3,465,800 64,373.38 288,000 5,342.4 18,550 19,800 17,300
21/11/2025 18,550 -0.15 (-0.8%) 3,446,600 64,059.44 0 0 18,700 20,000 17,400
20/11/2025 18,700 0 (0%) 6,409,100 120,223.99 1,300,000 25,935 18,700 20,000 17,400
19/11/2025 18,700 0 (0%) 8,736,500 164,785.48 0 0 18,700 20,000 17,400
18/11/2025 18,700 0 (0%) 5,488,600 102,615.71 0 0 18,700 20,000 17,400
17/11/2025 18,700 0.2 (1.08%) 4,358,700 80,904.31 5,924,992 116,857.34 18,500 19,750 17,250
14/11/2025 18,500 -0.05 (-0.27%) 2,465,600 45,771.52 100,000 1,855 18,550 19,800 17,300
13/11/2025 18,550 -0.1 (-0.54%) 2,901,200 54,090.82 150,000 2,835 18,650 19,950 17,350
12/11/2025 18,650 0.45 (2.47%) 3,802,300 70,148.24 2,250,000 43,650 18,200 19,450 16,950

Dữ liệu lịch sử - BSC

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