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
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
16/02/2026 17,250 0 (0%) 0 0 0 0 17,250 0 0
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 0 0 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
11/11/2025 18,200 -0.05 (-0.27%) 2,568,700 47,026.8 7,404,238 140,395.52 18,250 19,500 17,000
10/11/2025 18,250 -0.05 (-0.27%) 2,847,900 52,278.28 1,695,000 32,145.5 18,300 19,550 17,050
07/11/2025 18,300 -0.25 (-1.35%) 3,709,000 68,286.72 0 0 18,550 19,800 17,300
06/11/2025 18,550 -0.2 (-1.07%) 2,832,100 52,809.33 0 0 18,750 20,050 17,450
05/11/2025 18,750 -0.2 (-1.06%) 2,500,200 47,029.37 4,288,898 85,777.96 18,950 20,250 17,650
04/11/2025 18,950 0.6 (3.27%) 8,138,900 151,121.5 0 0 18,350 19,600 17,100
03/11/2025 18,350 -0.2 (-1.08%) 4,410,400 81,906.8 135,000 2,673 18,550 19,800 17,300
31/10/2025 18,550 -0.2 (-1.07%) 4,603,100 85,869. 746,000 14,591 18,750 20,050 17,450
30/10/2025 18,750 -0.25 (-1.32%) 5,619,500 106,633.42 0 0 19,000 20,300 17,700
29/10/2025 19,000 -0.2 (-1.04%) 5,094,800 97,835.95 915,000 17,557.5 19,200 20,500 17,900
28/10/2025 19,200 0.75 (4.07%) 7,382,400 138,183.1 0 0 18,450 19,700 17,200
27/10/2025 18,450 -0.05 (-0.27%) 4,156,200 77,236.37 0 0 18,500 19,750 17,250
24/10/2025 18,500 0 (0%) 6,173,400 114,271.18 0 0 18,500 19,750 17,250
23/10/2025 18,500 -0.15 (-0.8%) 4,168,400 77,984.44 0 0 18,650 19,950 17,350
22/10/2025 18,650 0 (0%) 6,234,500 115,941.06 0 0 18,650 19,950 17,350
21/10/2025 18,650 0.3 (1.63%) 14,706,300 272,089.9 0 0 18,350 19,600 17,100
20/10/2025 18,350 -1.35 (-6.85%) 21,189,400 401,424.76 0 0 19,700 21,050 18,350
17/10/2025 19,700 -0.3 (-1.5%) 12,630,200 251,200.5 0 0 20,000 21,400 18,600
16/10/2025 20,000 -0.25 (-1.23%) 8,456,300 169,923.71 0 0 20,250 21,650 18,850
15/10/2025 20,250 0.25 (1.25%) 11,054,400 223,066.17 923,000 19,383 20,000 21,400 18,600
14/10/2025 20,000 -0.15 (-0.74%) 13,677,400 275,456.7 1,140,000 24,168 20,150 21,550 18,750
13/10/2025 20,150 -0.2 (-0.98%) 10,706,900 215,225.4 127,000 2,667 20,350 21,750 18,950
10/10/2025 20,350 -0.05 (-0.25%) 10,320,200 211,148.19 800,000 15,600 20,400 21,800 19,000
09/10/2025 20,400 0.35 (1.75%) 9,640,500 195,270.53 2,140,000 42,970 20,050 21,450 18,650
08/10/2025 20,050 -0.15 (-0.74%) 10,243,600 206,898.73 0 0 20,200 21,600 18,800
07/10/2025 20,200 -0.35 (-1.7%) 8,787,300 178,557.93 1,949,200 40,958.12 20,550 21,950 19,150
06/10/2025 20,550 0.8 (4.05%) 11,256,400 228,643.33 0 0 19,750 21,100 18,400
03/10/2025 19,750 0.05 (0.25%) 6,748,900 133,260.07 0 0 19,700 21,050 18,350
02/10/2025 19,700 -0.4 (-1.99%) 10,580,000 212,150.61 0 0 20,100 21,500 18,700
01/10/2025 20,100 0.2 (1.01%) 8,350,500 168,276.31 0 0 19,900 21,250 18,550
30/09/2025 19,900 0.15 (0.76%) 9,290,700 184,405.6 500,000 10,171.5 19,750 21,100 18,400
29/09/2025 19,750 -0.05 (-0.25%) 7,070,500 139,877.04 0 0 19,800 21,150 18,450
26/09/2025 19,800 -0.3 (-1.49%) 7,454,500 148,757.93 205,200 4,248.26 20,100 21,500 18,700
25/09/2025 20,100 -0.4 (-1.95%) 13,576,600 274,793.12 0 0 20,500 21,900 19,100
24/09/2025 20,500 0.65 (3.27%) 11,269,200 225,071.9 0 0 19,850 21,200 18,500
23/09/2025 19,850 0.1 (0.51%) 7,486,300 148,985.74 0 0 19,750 21,100 18,400
22/09/2025 19,750 -0.55 (-2.71%) 16,044,300 318,033.44 0 0 20,300 21,700 18,900
19/09/2025 20,300 -0.25 (-1.22%) 8,375,000 170,005.52 1,826,280 38,351.88 20,550 21,950 19,150
18/09/2025 20,550 -0.1 (-0.48%) 7,856,600 160,613.5 189,300 4,026.41 20,650 22,050 19,250
17/09/2025 20,650 -0.4 (-1.9%) 11,156,500 232,507.59 0 0 21,050 22,500 19,600
16/09/2025 21,050 -0.4 (-1.86%) 24,492,400 520,555.29 0 0 21,450 22,950 19,950
15/09/2025 21,450 0.2 (0.94%) 11,200,700 238,797.13 0 0 21,250 22,700 19,800
12/09/2025 21,250 0.25 (1.19%) 8,413,100 178,048.01 0 0 21,000 22,450 19,550
11/09/2025 21,000 0.1 (0.48%) 11,136,500 229,092.42 1,116,500 24,034.9 20,900 22,350 19,450
10/09/2025 20,900 -0.15 (-0.71%) 8,739,800 182,609.79 17,527,900 355,332.08 21,050 22,500 19,600

Dữ liệu lịch sử - BSC

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