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
06/03/2026 16,050 -1.2 (-6.96%) 5,655,200 93,239.97 0 0 17,250 18,450 16,050
05/03/2026 17,250 -1.25 (-6.76%) 5,157,000 90,621.74 0 0 18,500 19,750 17,250
04/03/2026 18,500 0.9 (5.11%) 11,190,600 201,035.23 0 0 17,600 18,800 16,400
03/03/2026 17,600 1.15 (6.99%) 9,194,100 159,943.34 0 0 16,450 17,600 15,300
02/03/2026 16,450 1.05 (6.82%) 4,409,200 72,515.79 0 0 15,400 16,450 14,350
27/02/2026 15,400 0.7 (4.76%) 4,771,900 72,361.8 0 0 14,700 15,700 13,700
26/02/2026 14,700 -0.1 (-0.68%) 2,129,700 31,658.9 0 0 14,800 15,800 13,800
25/02/2026 14,800 -0.1 (-0.67%) 1,534,200 22,765. 0 0 14,900 15,900 13,900
24/02/2026 14,900 0.2 (1.36%) 2,773,000 41,165.08 0 0 14,700 15,700 13,700
23/02/2026 14,700 0.6 (4.26%) 2,211,900 32,365.46 0 0 14,100 15,050 13,150
16/02/2026 14,100 0 (0%) 0 0 0 0 14,100 0 0
13/02/2026 14,100 0.2 (1.44%) 1,666,100 23,414.88 0 0 13,900 14,850 12,950
12/02/2026 13,900 0.35 (2.58%) 1,243,900 17,273.61 0 0 13,550 14,450 12,650
11/02/2026 13,550 0.05 (0.37%) 1,375,100 18,837.07 0 0 13,500 14,400 12,600
10/02/2026 13,500 -0.4 (-2.88%) 2,429,900 33,236.8 0 0 13,900 14,850 12,950
09/02/2026 13,900 -0.25 (-1.77%) 1,550,800 21,771.74 0 0 14,150 15,100 13,200
06/02/2026 14,150 -0.35 (-2.41%) 5,058,100 73,778.79 0 0 14,500 15,500 13,500
05/02/2026 14,500 -0.55 (-3.65%) 5,267,700 79,561.15 0 0 15,050 16,100 14,000
04/02/2026 15,050 0.95 (6.74%) 5,975,200 88,851.33 0 0 14,100 15,050 13,150
03/02/2026 14,100 0.5 (3.68%) 3,401,500 47,907.87 0 0 13,600 14,550 12,650
02/02/2026 13,600 0.55 (4.21%) 2,088,100 27,619.59 0 0 13,050 13,950 12,150
30/01/2026 13,050 0 (0%) 1,480,500 19,387.89 0 0 13,050 13,950 12,150
29/01/2026 13,050 0.1 (0.77%) 800,500 10,407.36 0 0 12,950 13,850 12,050
28/01/2026 12,950 0.05 (0.39%) 1,741,000 22,428.2 0 0 12,900 13,800 12,000
27/01/2026 12,900 -0.3 (-2.27%) 1,986,600 25,665.28 0 0 13,200 14,100 12,300
26/01/2026 13,200 -0.9 (-6.38%) 2,987,900 40,274.83 0 0 14,100 15,050 13,150
23/01/2026 14,100 -0.2 (-1.4%) 3,865,500 55,995.07 0 0 14,300 15,300 13,300
22/01/2026 14,300 0.9 (6.72%) 4,522,500 64,327.63 0 0 13,400 14,300 12,500
21/01/2026 13,400 -0.5 (-3.6%) 1,343,000 18,188.95 0 0 13,900 14,850 12,950
20/01/2026 13,900 0.8 (6.11%) 2,611,800 35,770.65 0 0 13,100 14,000 12,200
19/01/2026 13,100 -0.2 (-1.5%) 751,400 9,962.65 0 0 13,300 14,200 12,400
16/01/2026 13,300 -0.3 (-2.21%) 1,565,400 21,009.96 0 0 13,600 14,550 12,650
15/01/2026 13,600 -0.15 (-1.09%) 1,216,900 16,844.67 0 0 13,750 14,700 12,800
14/01/2026 13,750 0.5 (3.77%) 4,781,600 66,547.79 0 0 13,250 14,150 12,350
13/01/2026 13,250 -0.05 (-0.38%) 986,000 13,055.33 0 0 13,300 14,200 12,400
12/01/2026 13,300 0.1 (0.76%) 1,007,800 13,256.86 0 0 13,200 14,100 12,300
09/01/2026 13,200 0.4 (3.13%) 1,862,400 24,514.76 0 0 12,800 13,650 11,950
08/01/2026 12,800 0.15 (1.19%) 1,330,800 16,932.62 0 0 12,650 13,500 11,800
07/01/2026 12,650 0.1 (0.8%) 758,700 9,588.18 0 0 12,550 13,400 11,700
06/01/2026 12,550 0.05 (0.4%) 642,200 8,030.19 0 0 12,500 13,350 11,650
05/01/2026 12,500 0.15 (1.21%) 983,400 12,494.23 0 0 12,350 13,200 11,500
31/12/2025 12,350 0.05 (0.41%) 429,000 5,337.48 0 0 12,300 13,150 11,450
30/12/2025 12,300 -0.05 (-0.4%) 321,400 3,976.02 0 0 12,350 13,200 11,500
29/12/2025 12,350 0 (0%) 311,600 3,854.74 0 0 12,350 13,200 11,500
26/12/2025 12,350 -0.2 (-1.59%) 696,900 8,634.95 0 0 12,550 13,400 11,700
25/12/2025 12,550 -0.1 (-0.79%) 440,100 5,544.44 0 0 12,650 13,500 11,800
24/12/2025 12,650 -0.05 (-0.39%) 415,700 5,244 0 0 12,700 13,550 11,850
23/12/2025 12,700 0 (0%) 741,200 9,400.13 0 0 12,700 13,550 11,850
22/12/2025 12,700 0.2 (1.6%) 539,600 6,835.37 0 0 12,500 13,350 11,650
19/12/2025 12,500 0 (0%) 508,800 6,351.04 0 0 12,500 13,350 11,650
18/12/2025 12,500 0 (0%) 360,800 4,511.47 0 0 12,500 13,350 11,650
17/12/2025 12,500 0 (0%) 435,200 5,441.54 0 0 12,500 13,350 11,650
16/12/2025 12,500 0.2 (1.63%) 1,028,500 12,735.2 0 0 12,300 13,150 11,450
15/12/2025 12,300 -0.05 (-0.4%) 855,000 10,630.73 0 0 12,350 13,200 11,500
12/12/2025 12,350 -0.85 (-6.44%) 1,978,800 25,238.43 0 0 13,200 14,100 12,300
11/12/2025 13,200 -0.1 (-0.75%) 547,900 7,244.27 0 0 13,300 14,200 12,400
10/12/2025 13,300 0.15 (1.14%) 751,200 10,038.45 30,000 397.5 13,150 14,050 12,250
09/12/2025 13,150 -0.4 (-2.95%) 1,614,900 21,393.43 0 0 13,550 14,450 12,650
08/12/2025 13,550 -0.4 (-2.87%) 1,651,700 22,461.39 0 0 13,950 14,900 13,000
05/12/2025 13,950 0.3 (2.2%) 3,503,700 48,667.02 0 0 13,650 14,600 12,700
04/12/2025 13,650 0.85 (6.64%) 2,957,900 39,944.28 0 0 12,800 13,650 11,950
03/12/2025 12,800 0 (0%) 377,500 4,844.47 0 0 12,800 13,650 11,950
02/12/2025 12,800 0.1 (0.79%) 511,000 6,489.35 0 0 12,700 13,550 11,850
01/12/2025 12,700 -0.15 (-1.17%) 541,000 6,944.14 0 0 12,850 13,700 12,000
28/11/2025 12,850 0 (0%) 607,900 7,862.02 0 0 12,850 13,700 12,000
27/11/2025 12,850 -0.15 (-1.15%) 582,400 7,517.52 0 0 13,000 13,900 12,100
26/11/2025 13,000 0.1 (0.78%) 640,300 8,341.05 0 0 12,900 13,800 12,000
25/11/2025 12,900 0.05 (0.39%) 1,118,700 14,471.94 0 0 12,850 13,700 12,000
24/11/2025 12,850 -0.05 (-0.39%) 495,000 6,375.22 0 0 12,900 13,800 12,000
21/11/2025 12,900 -0.05 (-0.39%) 557,900 7,193.07 0 0 12,950 13,850 12,050
20/11/2025 12,950 -0.05 (-0.38%) 563,500 7,324.21 0 0 13,000 13,900 12,100
19/11/2025 13,000 -0.2 (-1.52%) 563,500 7,365.9 0 0 13,200 14,100 12,300
18/11/2025 13,200 0.2 (1.54%) 2,030,600 26,962.22 0 0 13,000 13,900 12,100
17/11/2025 13,000 0.1 (0.78%) 642,800 8,306.91 0 0 12,900 13,800 12,000
14/11/2025 12,900 0.1 (0.78%) 388,700 4,978.82 0 0 12,800 13,650 11,950
13/11/2025 12,800 0.15 (1.19%) 1,239,200 16,029.5 0 0 12,650 13,500 11,800
12/11/2025 12,650 0.15 (1.2%) 659,500 8,316.93 0 0 12,500 13,350 11,650
11/11/2025 12,500 0 (0%) 329,000 4,115.7 0 0 12,500 13,350 11,650
10/11/2025 12,500 0 (0%) 414,900 5,189.89 0 0 12,500 13,350 11,650
07/11/2025 12,500 -0.1 (-0.79%) 912,700 11,583.88 0 0 12,600 13,450 11,750
06/11/2025 12,600 -0.4 (-3.08%) 483,200 6,204.49 0 0 13,000 13,900 12,100
05/11/2025 13,000 -0.2 (-1.52%) 405,600 5,285.51 0 0 13,200 14,100 12,300
04/11/2025 13,200 0.2 (1.54%) 1,420,300 18,098.18 0 0 13,000 13,900 12,100
03/11/2025 13,000 -0.1 (-0.76%) 1,479,800 19,478.97 0 0 13,100 14,000 12,200
31/10/2025 13,100 -0.1 (-0.76%) 908,200 12,024.88 0 0 13,200 14,100 12,300
30/10/2025 13,200 0 (0%) 680,400 8,995.24 0 0 13,200 14,100 12,300
29/10/2025 13,200 0.35 (2.72%) 2,133,500 28,069.79 0 0 12,850 13,700 12,000
28/10/2025 12,850 0.25 (1.98%) 751,500 9,528.64 0 0 12,600 13,450 11,750
27/10/2025 12,600 -0.1 (-0.79%) 490,300 6,226.92 0 0 12,700 13,550 11,850
24/10/2025 12,700 -0.15 (-1.17%) 554,900 7,000.83 0 0 12,850 13,700 12,000
23/10/2025 12,850 0.25 (1.98%) 1,052,400 13,668.33 0 0 12,600 13,450 11,750
22/10/2025 12,600 0.05 (0.4%) 470,500 5,877.18 0 0 12,550 13,400 11,700
21/10/2025 12,550 0.5 (4.15%) 1,002,500 12,451.6 0 0 12,050 12,850 11,250
20/10/2025 12,050 -0.8 (-6.23%) 1,253,800 15,581.43 0 0 12,850 13,700 12,000
17/10/2025 12,850 -0.1 (-0.77%) 933,600 12,075.57 0 0 12,950 13,850 12,050
16/10/2025 12,950 -0.05 (-0.38%) 1,110,300 14,310.34 0 0 13,000 13,900 12,100
15/10/2025 13,000 -0.3 (-2.26%) 1,418,600 18,623.88 0 0 13,300 14,200 12,400
14/10/2025 13,300 -0.3 (-2.21%) 999,400 13,423.84 0 0 13,600 14,550 12,650
13/10/2025 13,600 0.15 (1.12%) 1,033,400 13,932.14 0 0 13,450 14,350 12,550
10/10/2025 13,450 -0.05 (-0.37%) 1,367,000 18,476.06 150,000 2,160 13,500 14,400 12,600
09/10/2025 13,500 0.05 (0.37%) 880,900 11,820.59 0 0 13,450 14,350 12,550
08/10/2025 13,450 0.05 (0.37%) 471,000 6,347.99 0 0 13,400 14,300 12,500
07/10/2025 13,400 -0.25 (-1.83%) 566,800 7,673.12 0 0 13,650 14,600 12,700
06/10/2025 13,650 0.25 (1.87%) 598,600 8,137.49 0 0 13,400 14,300 12,500
03/10/2025 13,400 0.1 (0.75%) 652,700 8,697.61 0 0 13,300 14,200 12,400
02/10/2025 13,300 -0.25 (-1.85%) 503,000 6,772.17 0 0 13,550 14,450 12,650
01/10/2025 13,550 -0.05 (-0.37%) 382,800 5,204. 0 0 13,600 14,550 12,650
30/09/2025 13,600 0 (0%) 913,300 12,322.41 0 0 13,600 14,550 12,650
29/09/2025 13,600 -0.2 (-1.45%) 1,055,800 14,415.33 0 0 13,800 14,750 12,850
26/09/2025 13,800 -0.15 (-1.08%) 881,500 12,189.23 0 0 13,950 14,900 13,000
25/09/2025 13,950 0.15 (1.09%) 770,000 10,804.13 0 0 13,800 14,750 12,850
24/09/2025 13,800 0 (0%) 1,038,000 14,232.07 0 0 13,800 14,750 12,850
23/09/2025 13,800 -0.05 (-0.36%) 815,500 11,290.96 0 0 13,850 14,800 12,900
22/09/2025 13,850 -0.5 (-3.48%) 1,590,000 22,264.22 0 0 14,350 15,350 13,350
19/09/2025 14,350 -0.1 (-0.69%) 946,600 13,595.48 0 0 14,450 15,450 13,450
18/09/2025 14,450 -0.35 (-2.36%) 1,800,800 26,175.56 0 0 14,800 15,800 13,800
17/09/2025 15,900 0.2 (1.27%) 3,245,300 51,872.37 0 0 15,700 16,750 14,650
16/09/2025 15,700 -0.2 (-1.26%) 1,700,200 27,045.87 0 0 15,900 17,000 14,800
15/09/2025 15,900 0.5 (3.25%) 2,635,900 41,934.76 0 0 15,400 16,450 14,350
12/09/2025 15,400 0.3 (1.99%) 1,156,700 17,722.83 0 0 15,100 16,150 14,050
11/09/2025 15,100 0 (0%) 1,107,800 16,515.3 0 0 15,100 16,150 14,050
10/09/2025 15,100 0 (0%) 865,000 13,045.51 0 0 15,100 16,150 14,050
09/09/2025 15,100 0.2 (1.34%) 987,300 14,864.24 0 0 14,900 15,900 13,900
08/09/2025 14,900 -0.55 (-3.56%) 2,546,900 38,398.23 0 0 15,450 16,500 14,400

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
CĂNG THẲNG ĐỊA CHÍNH TRỊ: DÒNG TIỀN CHẢY VỀ ĐÂU?| CHỨNG AND CHILL
Liên kết nhanh