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
07/04/2026 16,950 1.1 (6.94%) 38,743,600 637,490 0 0 15,850 16,950 14,750
06/04/2026 15,850 -0.35 (-2.16%) 37,052,200 595,877.69 12,820,000 206,634 16,200 17,300 15,100
03/04/2026 16,200 -0.4 (-2.41%) 34,839,900 570,824.95 4,294,750 70,684.9 16,600 17,750 15,450
02/04/2026 16,600 -0.4 (-2.35%) 27,862,700 464,114.43 9,882,185 170,199.33 17,000 18,150 15,850
01/04/2026 17,000 0.35 (2.1%) 46,206,200 791,965.83 8,464,297 142,492.71 16,650 17,800 15,500
31/03/2026 16,650 0.3 (1.83%) 27,092,000 453,423.01 7,286,900 113,621.77 16,350 17,450 15,250
30/03/2026 16,350 -0.4 (-2.39%) 25,131,800 410,866.86 1,596,297 25,860.01 16,750 17,900 15,600
27/03/2026 16,750 0.75 (4.69%) 38,991,900 641,435.74 4,781,780 78,509.01 16,000 17,100 14,900
26/03/2026 16,000 -0.2 (-1.23%) 17,744,800 285,872.69 5,141,297 85,453.81 16,200 17,300 15,100
25/03/2026 16,200 0.55 (3.51%) 30,948,400 498,988.59 4,792,500 77,512 15,650 16,700 14,600
24/03/2026 15,650 0.3 (1.95%) 21,913,000 346,699.21 3,700,000 59,070 15,350 16,400 14,300
23/03/2026 15,350 -0.9 (-5.54%) 37,934,000 583,498.67 2,692,000 46,394.7 16,250 17,350 15,150
20/03/2026 16,250 0.05 (0.31%) 31,658,800 516,921.06 15,422,000 261,782.6 16,200 17,300 15,100
19/03/2026 16,200 -0.4 (-2.41%) 30,442,100 492,667.56 2,355,000 39,467 16,600 17,750 15,450
18/03/2026 16,600 -0.3 (-1.78%) 22,757,000 381,878.03 6,593,300 116,096.1 16,900 18,050 15,750
17/03/2026 16,900 0.7 (4.32%) 45,258,800 773,481.02 5,173,480 87,887.88 16,200 17,300 15,100
16/03/2026 16,200 -0.25 (-1.52%) 26,092,800 426,093.49 5,391,000 90,890.14 16,450 17,600 15,300
13/03/2026 16,450 -0.35 (-2.08%) 25,616,700 426,597.68 50,000 895 16,800 17,950 15,650
12/03/2026 16,800 -0.3 (-1.75%) 29,465,100 505,326.4 6,484,200 114,987.45 17,100 18,250 15,950
11/03/2026 17,100 1.1 (6.88%) 37,447,500 628,537.26 3,612,600 60,657.2 16,000 17,100 14,900
10/03/2026 16,000 -0.45 (-2.74%) 46,659,200 764,962.42 10,380,000 174,063 16,450 17,600 15,300
09/03/2026 16,450 -1.2 (-6.8%) 17,475,700 287,681.15 4,928,000 92,671.3 17,650 18,850 16,450
06/03/2026 17,650 0.35 (2.02%) 41,810,600 754,898.22 0 0 17,300 18,500 16,100
05/03/2026 20,500 -0.6 (-2.84%) 88,908,600 1,896,840.79 435,000 9,331.5 21,100 22,550 19,650
04/03/2026 21,100 -0.7 (-3.21%) 51,144,500 1,078,777.68 4,616,000 102,501.2 21,800 23,300 20,300
03/03/2026 21,800 0.4 (1.87%) 41,116,100 893,161.84 5,626,900 125,122.39 21,400 22,850 19,950
02/03/2026 21,400 -1.1 (-4.89%) 55,476,100 1,206,317.09 173,500 3,946.25 22,500 24,050 20,950
27/02/2026 22,500 -0.15 (-0.66%) 31,571,200 715,055.2 2,789,400 63,179.91 22,650 24,200 21,100
26/02/2026 22,650 -0.2 (-0.88%) 30,662,100 697,841.59 3,093,185 74,140.62 22,850 24,400 21,300
25/02/2026 22,850 -0.35 (-1.51%) 36,493,600 844,916.45 2,290,000 53,798 23,200 24,800 21,600
24/02/2026 23,200 0.45 (1.98%) 55,193,100 1,300,111.76 1,081,000 24,871.5 22,750 24,300 21,200
23/02/2026 22,750 0.2 (0.89%) 49,055,300 1,091,670.19 250,000 5,500 22,550 24,100 21,000
13/02/2026 22,550 0.65 (2.97%) 32,444,100 727,611.62 273,200 5,991.8 21,900 23,400 20,400
12/02/2026 21,900 -0.3 (-1.35%) 15,658,100 343,936.15 4,988,600 112,093.5 22,200 23,750 20,650
11/02/2026 22,200 1 (4.72%) 30,255,200 660,284.67 1,911,250 42,551.81 21,200 22,650 19,750
10/02/2026 21,200 0.35 (1.68%) 24,398,100 510,973.07 7,026,600 155,057.42 20,850 22,300 19,400
09/02/2026 20,850 -0.35 (-1.65%) 20,836,400 439,192.55 2,270,100 49,029.4 21,200 22,650 19,750
06/02/2026 21,200 -1 (-4.5%) 38,422,700 829,239.3 3,959,900 88,978.82 22,200 23,750 20,650
05/02/2026 22,200 -0.4 (-1.77%) 20,586,500 458,594.41 241,400 5,436.37 22,600 24,150 21,050
04/02/2026 22,600 -0.1 (-0.44%) 29,567,100 678,882.92 7,044,600 152,997.42 22,700 24,250 21,150
03/02/2026 22,700 0.8 (3.65%) 35,162,000 798,151.09 0 0 21,900 23,400 20,400
02/02/2026 21,900 -0.7 (-3.1%) 36,799,000 807,998.83 3,195,645 73,998.08 22,600 24,150 21,050
30/01/2026 22,600 0.6 (2.73%) 29,034,300 647,651.26 1,051,400 23,168.65 22,000 23,500 20,500
29/01/2026 22,000 -0.05 (-0.23%) 20,249,900 449,991.57 300,000 6,935 22,050 23,550 20,550
28/01/2026 22,050 -0.55 (-2.43%) 46,517,200 1,028,400.36 23,156,400 502,381.69 22,600 24,150 21,050
27/01/2026 22,600 -0.15 (-0.66%) 35,429,100 803,708.46 3,700,000 84,535 22,750 24,300 21,200
26/01/2026 22,750 -1.55 (-6.38%) 63,125,500 1,462,389.98 4,055,200 98,625.2 24,300 26,000 22,600
23/01/2026 24,300 -0.3 (-1.22%) 39,699,100 978,407.38 100,000 2,515 24,600 26,300 22,900
22/01/2026 24,600 0.25 (1.03%) 32,701,000 800,595.29 2,397,900 60,878.44 24,350 26,050 22,650
21/01/2026 24,350 -1.2 (-4.7%) 83,006,800 2,012,099.81 5,655,000 150,646 25,550 27,300 23,800
20/01/2026 25,550 -0.45 (-1.73%) 47,641,400 1,218,977.67 3,637,151 94,792.74 26,000 27,800 24,200
19/01/2026 26,000 1.3 (5.26%) 68,096,700 1,752,017.42 640,000 15,456.3 24,700 26,400 23,000
16/01/2026 24,700 -0.4 (-1.59%) 50,481,500 1,250,857.42 3,850,000 90,552.1 25,100 26,850 23,350
15/01/2026 25,100 0.4 (1.62%) 70,439,100 1,770,936.76 280,000 7,280 24,700 26,400 23,000
14/01/2026 24,700 0.3 (1.23%) 62,550,900 1,529,472.41 0 0 24,400 26,100 22,700
13/01/2026 24,400 1.55 (6.78%) 101,441,500 2,451,382.59 3,669,500 84,050.8 22,850 24,400 21,300
12/01/2026 22,850 1.45 (6.78%) 61,552,500 1,392,516.64 2,875,000 65,693.75 21,400 22,850 19,950
09/01/2026 21,400 -0.6 (-2.73%) 58,468,700 1,250,079.38 2,480,000 55,550 22,000 23,500 20,500
08/01/2026 22,000 0.15 (0.69%) 47,483,100 1,057,723.99 3,401,800 78,090.5 21,850 23,350 20,350
07/01/2026 21,850 0.85 (4.05%) 31,417,800 682,998.96 865,000 18,220 21,000 22,450 19,550
06/01/2026 21,000 0 (0%) 43,164,400 897,146.02 581,000 12,201 21,000 22,450 19,550
05/01/2026 21,000 -1.5 (-6.67%) 81,265,400 1,741,577.85 250,000 5,745 22,500 24,050 20,950
31/12/2025 22,500 -0.4 (-1.75%) 19,042,200 431,562.6 4,500,000 101,250 22,900 24,500 21,300
30/12/2025 22,900 0.1 (0.44%) 24,743,400 567,146.67 7,814,130 185,553.82 22,800 24,350 21,250
29/12/2025 22,800 0 (0%) 13,699,000 314,038.4 2,910,000 66,366 22,800 24,350 21,250
26/12/2025 22,800 -0.2 (-0.87%) 45,212,700 1,022,565.68 1,442,000 35,072 23,000 24,600 21,400
25/12/2025 23,000 -0.6 (-2.54%) 37,860,500 899,585.23 1,155,000 25,901.25 23,600 25,250 21,950
24/12/2025 23,600 -0.3 (-1.26%) 27,920,300 660,408.84 230,000 5,530 23,900 25,550 22,250
23/12/2025 23,900 0.4 (1.7%) 49,114,300 1,164,283.72 1,253,200 29,032.96 23,500 25,100 21,900
22/12/2025 23,500 1.2 (5.38%) 53,301,700 1,232,941.77 420,000 9,667 22,300 23,850 20,750
19/12/2025 22,300 0.3 (1.36%) 30,813,100 685,003.02 1,330,100 30,616.7 22,000 23,500 20,500
18/12/2025 22,000 -0.25 (-1.12%) 25,574,600 561,646.13 460,000 10,374.5 22,250 23,800 20,700
17/12/2025 22,250 -0.65 (-2.84%) 23,712,200 531,744.15 1,527,000 35,980 22,900 24,500 21,300
16/12/2025 22,900 1.1 (5.05%) 49,663,400 1,093,843.86 1,160,000 23,823 21,800 23,300 20,300
15/12/2025 21,800 0 (0%) 35,419,500 774,501.5 305,000 6,694 21,800 23,300 20,300
12/12/2025 21,800 -1.6 (-6.84%) 42,260,300 949,147.74 160,000 3,997 23,400 25,000 21,800
11/12/2025 23,400 0.4 (1.74%) 24,943,000 579,216.82 588,000 13,720 23,000 24,600 21,400
10/12/2025 23,000 -0.5 (-2.13%) 29,271,800 684,998.03 250,000 6,145 23,500 25,100 21,900
09/12/2025 23,500 -0.05 (-0.21%) 59,310,100 1,362,211.76 1,318,000 32,765.9 23,550 25,150 21,950
08/12/2025 23,550 -0.85 (-3.48%) 31,307,000 749,726.91 440,000 11,299 24,400 26,100 22,700
05/12/2025 24,400 -0.65 (-2.59%) 33,275,900 823,089.83 658,000 16,456.3 25,050 26,800 23,300
04/12/2025 25,050 0.75 (3.09%) 54,467,800 1,356,662.11 50,000 1,255 24,300 26,000 22,600
03/12/2025 24,300 -0.15 (-0.61%) 31,580,800 763,713.58 1,888,000 47,934.9 24,450 26,150 22,750
02/12/2025 24,450 -0.05 (-0.2%) 40,952,900 988,451.86 50,000 1,150 24,500 26,200 22,800
01/12/2025 24,500 0 (0%) 36,431,200 894,040.41 844,000 21,099 24,500 26,200 22,800
28/11/2025 24,500 -0.65 (-2.58%) 58,439,100 1,446,261.63 5,614,000 143,903.3 25,150 26,900 23,400
27/11/2025 25,150 0.65 (2.65%) 69,072,000 1,764,280.19 408,000 9,801 24,500 26,200 22,800
26/11/2025 24,500 1.6 (6.99%) 62,793,200 1,524,195.7 498,300 11,601.12 22,900 24,500 21,300
25/11/2025 22,900 -0.65 (-2.76%) 52,352,900 1,201,852.52 558,000 13,435.1 23,550 25,150 21,950
24/11/2025 23,550 0.25 (1.07%) 30,323,000 713,015.02 538,250 11,990.03 23,300 24,900 21,700
21/11/2025 23,300 -1.25 (-5.09%) 67,511,600 1,586,544.11 3,482,000 80,958.35 24,550 26,250 22,850
20/11/2025 24,550 -0.45 (-1.8%) 37,869,700 931,790.23 1,005,000 26,271 25,000 26,750 23,250
19/11/2025 25,000 -1 (-3.85%) 42,804,700 1,079,640.49 358,000 9,285 26,000 27,800 24,200
18/11/2025 26,000 0 (0%) 44,335,700 1,156,637.59 540,100 13,280.42 26,000 27,800 24,200
17/11/2025 26,000 0.2 (0.78%) 30,010,300 774,989.05 3,598,600 92,858.08 25,800 27,600 24,000
14/11/2025 25,800 0.8 (3.2%) 47,746,700 1,213,625.25 520,400 13,010 25,000 26,750 23,250
13/11/2025 25,000 -0.45 (-1.77%) 36,123,000 903,210.72 345,900 8,788.88 25,450 27,200 23,700
12/11/2025 25,450 1.1 (4.52%) 52,122,100 1,308,568.33 6,410,900 160,544 24,350 26,050 22,650
11/11/2025 24,350 0.95 (4.06%) 41,135,600 979,604.24 6,143,000 151,658.3 23,400 25,000 21,800
10/11/2025 23,400 -1.1 (-4.49%) 60,743,300 1,449,017.2 1,668,100 43,704.22 24,500 26,200 22,800
07/11/2025 24,500 -1.75 (-6.67%) 32,217,700 826,840.09 3,438,000 85,237.6 26,250 28,050 24,450
06/11/2025 26,250 -0.8 (-2.96%) 26,169,600 691,914.56 100,000 2,707.5 27,050 28,900 25,200
05/11/2025 27,050 -0.8 (-2.87%) 32,145,600 875,153.35 1,008,000 26,827.5 27,850 29,750 25,950
04/11/2025 27,850 1.8 (6.91%) 63,196,200 1,695,639.44 9,637,000 251,632.43 26,050 27,850 24,250
03/11/2025 26,050 -1.95 (-6.96%) 70,721,900 1,882,887.36 3,758,000 101,922.1 28,000 29,950 26,050
31/10/2025 28,000 -1.3 (-4.44%) 47,723,100 1,372,838.85 7,530,500 213,926.75 29,300 31,350 27,250
30/10/2025 29,300 -2.2 (-6.98%) 65,614,800 1,960,944.31 0 0 31,500 33,700 29,300
29/10/2025 31,500 -0.5 (-1.56%) 26,712,800 847,260.51 1,006,000 32,348 32,000 34,200 29,800
28/10/2025 32,000 1 (3.23%) 27,812,200 872,069.66 0 0 31,000 33,150 28,850
27/10/2025 31,000 0.05 (0.16%) 56,368,900 1,777,339.72 518,800 14,962.6 30,950 33,100 28,800
24/10/2025 30,950 -2.15 (-6.5%) 51,360,700 1,624,602.66 58,000 1,902.4 33,100 35,400 30,800
23/10/2025 33,100 -1.7 (-4.89%) 22,088,700 754,042.12 1,306,000 45,090 34,800 37,200 32,400
22/10/2025 34,800 0.1 (0.29%) 35,307,200 1,187,566.12 2,400,000 79,200 34,700 37,100 32,300
21/10/2025 34,700 -1.05 (-2.94%) 76,646,100 2,673,448.47 1,240,000 44,330 35,750 38,250 33,250
20/10/2025 35,750 -2.65 (-6.9%) 45,007,500 1,676,127.02 0 0 38,400 41,050 35,750
17/10/2025 38,400 -1.15 (-2.91%) 42,432,700 1,659,201.7 420,500 15,609.12 39,550 42,300 36,800
16/10/2025 39,550 -0.05 (-0.13%) 37,095,400 1,475,180.43 0 0 39,600 42,350 36,850
15/10/2025 39,600 0.5 (1.28%) 42,894,900 1,703,732.61 100,000 3,650 39,100 41,800 36,400
14/10/2025 39,100 1.6 (4.27%) 76,556,600 2,995,615.07 1,190,000 45,046 37,500 40,100 34,900
13/10/2025 37,500 -0.15 (-0.4%) 33,204,000 1,232,634. 0 0 37,650 40,250 35,050
10/10/2025 37,650 -0.45 (-1.18%) 40,677,300 1,544,338.26 1,470,000 52,185 38,100 40,750 35,450
09/10/2025 38,100 0 (0%) 31,750,600 1,208,093.92 4,047,000 157,618.5 38,100 40,750 35,450
08/10/2025 38,100 0.6 (1.6%) 41,788,400 1,570,669.14 8,123,000 283,652.7 37,500 40,100 34,900
07/10/2025 37,500 -0.45 (-1.19%) 27,375,700 1,037,008.56 4,595,000 162,605 37,950 40,600 35,300

Dữ liệu lịch sử - BSC

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