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
06/05/2026 270,000 -11.5 (-4.09%) 2,500 675.07 0 0 281,500 323,700 239,300
05/05/2026 280,000 0 (0%) 3,291 925.5 0 0 280,000 322,000 238,000
04/05/2026 280,000 0.3 (0.11%) 125 34.75 0 0 279,700 321,600 237,800
29/04/2026 285,000 29.5 (11.55%) 1,100 307.7 0 0 255,500 293,800 217,200
28/04/2026 261,000 0 (0%) 296 75.39 0 0 261,000 300,100 221,900
24/04/2026 261,000 0 (0%) 0 0 0 0 261,000 300,100 221,900
23/04/2026 261,000 -23.7 (-8.32%) 101 26.39 0 0 284,700 327,400 242,000
22/04/2026 285,000 4.8 (1.71%) 16,796 4,780.02 0 0 280,200 322,200 238,200
21/04/2026 285,000 5 (1.79%) 600 168.37 0 0 280,000 322,000 238,000
20/04/2026 280,000 -2.6 (-0.92%) 10,621 2,973.97 0 0 282,600 324,900 240,300
17/04/2026 262,000 6 (2.34%) 413 116.5 0 0 256,000 294,400 217,600
16/04/2026 256,000 -5 (-1.92%) 132 33.84 0 0 261,000 300,100 221,900
15/04/2026 261,000 -9.8 (-3.62%) 112 29.23 0 0 270,800 311,400 230,200
14/04/2026 270,900 6 (2.27%) 229 61.88 0 0 264,900 304,600 225,200
13/04/2026 270,000 11.3 (4.37%) 1,306 345.9 0 0 258,700 297,500 219,900
10/04/2026 260,000 -15.1 (-5.49%) 718 185.77 0 0 275,100 316,300 233,900
09/04/2026 276,000 0 (0%) 4,850 1,334.08 0 0 276,000 317,400 234,600
08/04/2026 276,000 1.8 (0.66%) 105 28.97 0 0 274,200 315,300 233,100
07/04/2026 276,000 14.2 (5.42%) 1,606 440.32 0 0 261,800 301,000 222,600
06/04/2026 266,000 10.9 (4.27%) 1,926 503.96 0 0 255,100 293,300 216,900
03/04/2026 250,200 -2.2 (-0.87%) 1,158 293.46 0 0 252,400 290,200 214,600
02/04/2026 252,800 32.9 (14.96%) 1,761 444.27 0 0 219,900 252,800 187,000
01/04/2026 204,000 -1.1 (-0.54%) 230 50.86 0 0 205,100 235,800 174,400
31/03/2026 205,500 0 (0%) 501 102.72 0 0 205,500 236,300 174,700
30/03/2026 205,500 0 (0%) 10 1.78 0 0 205,500 236,300 174,700
27/03/2026 205,500 0 (0%) 6 1.2 0 0 205,500 236,300 174,700
26/03/2026 205,500 0 (0%) 0 0 0 0 205,500 236,300 174,700
25/03/2026 205,500 5 (2.49%) 110 22.56 0 0 200,500 230,500 170,500
24/03/2026 202,000 0.9 (0.45%) 400 80.2 0 0 201,100 231,200 171,000
23/03/2026 202,000 1.9 (0.95%) 200 40.21 0 0 200,100 230,100 170,100
20/03/2026 200,100 0 (0%) 0 0 0 0 200,100 230,100 170,100
19/03/2026 200,100 0 (0%) 0 0 0 0 200,100 230,100 170,100
18/03/2026 200,100 0 (0%) 0 0 0 0 200,100 230,100 170,100
17/03/2026 200,100 0 (0%) 0 0 0 0 200,100 230,100 170,100
16/03/2026 200,100 0 (0%) 0 0 0 0 200,100 230,100 170,100
13/03/2026 200,100 0 (0%) 10 2. 0 0 200,100 230,100 170,100
12/03/2026 200,100 0 (0%) 9 1.8 0 0 200,100 230,100 170,100
11/03/2026 200,100 0 (0%) 0 0 0 0 200,100 230,100 170,100
10/03/2026 200,100 0 (0%) 10 2. 0 0 200,100 230,100 170,100
09/03/2026 200,100 0 (0%) 100 20.01 0 0 200,100 230,100 170,100
06/03/2026 200,100 0 (0%) 0 0 0 0 200,100 230,100 170,100
05/03/2026 200,100 0.1 (0.05%) 100 20.01 0 0 200,000 230,000 170,000
04/03/2026 200,000 0 (0%) 100 20 0 0 200,000 230,000 170,000
03/03/2026 200,000 0.1 (0.05%) 301 60.2 0 0 199,900 229,800 170,000
02/03/2026 199,900 0 (0%) 1 0.2 0 0 199,900 229,800 170,000
27/02/2026 199,900 0 (0%) 30 5.7 0 0 199,900 229,800 170,000
26/02/2026 199,900 14 (7.53%) 101 20.19 0 0 185,900 213,700 158,100
25/02/2026 185,900 0 (0%) 0 0 0 0 185,900 213,700 158,100
24/02/2026 186,800 3.8 (2.08%) 370 68.6 0 0 183,000 210,400 155,600
23/02/2026 183,000 0.1 (0.05%) 387 70.58 0 0 182,900 210,300 155,500
13/02/2026 182,900 0 (0%) 800 146.32 0 0 182,900 210,300 155,500
12/02/2026 182,900 0 (0%) 506 92.41 0 0 182,900 210,300 155,500
11/02/2026 182,900 0 (0%) 1,600 292.64 0 0 182,900 210,300 155,500
10/02/2026 182,900 0 (0%) 0 0 0 0 182,900 210,300 155,500
09/02/2026 182,900 0 (0%) 1 0.16 0 0 182,900 210,300 155,500
06/02/2026 182,900 0 (0%) 2,100 384.09 0 0 182,900 210,300 155,500
05/02/2026 182,900 -0.1 (-0.05%) 100 18.29 0 0 183,000 210,400 155,600
04/02/2026 183,000 0 (0%) 0 0 0 0 183,000 210,400 155,600
03/02/2026 183,000 0 (0%) 0 0 0 0 183,000 210,400 155,600
02/02/2026 183,000 0 (0%) 0 0 0 0 183,000 210,400 155,600
30/01/2026 183,000 0 (0%) 0 0 0 0 183,000 210,400 155,600
29/01/2026 183,000 4 (2.23%) 100 18.3 0 0 179,000 205,800 152,200
28/01/2026 179,000 -1 (-0.56%) 800 143.2 0 0 180,000 207,000 153,000
27/01/2026 180,000 8.2 (4.77%) 100 18 0 0 171,800 197,500 146,100
26/01/2026 171,800 0 (0%) 0 0 0 0 171,800 197,500 146,100
23/01/2026 172,600 22.5 (14.99%) 14,952 2,567.52 0 0 150,100 172,600 127,600
22/01/2026 150,100 -22.2 (-12.88%) 100 15.01 0 0 172,300 198,100 146,500
21/01/2026 172,300 0 (0%) 0 0 0 0 172,300 198,100 146,500
20/01/2026 172,300 0 (0%) 0 0 0 0 172,300 198,100 146,500
19/01/2026 175,000 5.1 (3.%) 400 68.9 0 0 169,900 195,300 144,500
16/01/2026 169,900 0 (0%) 0 0 0 0 169,900 195,300 144,500
15/01/2026 169,900 18.9 (12.52%) 100 16.99 0 0 151,000 173,600 128,400
14/01/2026 151,000 0 (0%) 0 0 0 0 151,000 173,600 128,400
13/01/2026 151,000 0 (0%) 0 0 0 0 151,000 173,600 128,400
12/01/2026 151,000 0 (0%) 10 1.6 0 0 151,000 173,600 128,400
09/01/2026 151,000 0 (0%) 0 0 0 0 151,000 173,600 128,400
08/01/2026 151,000 0 (0%) 20 3.15 0 0 151,000 173,600 128,400
07/01/2026 151,000 -18 (-10.65%) 108 16.45 0 0 169,000 194,300 143,700
06/01/2026 169,000 2 (1.2%) 402 67.92 0 0 167,000 192,000 142,000
05/01/2026 167,000 9.7 (6.17%) 100 16.7 0 0 157,300 180,800 133,800
31/12/2025 166,000 -2 (-1.19%) 310 48.88 0 0 168,000 193,200 142,800
30/12/2025 168,000 0 (0%) 0 0 0 0 168,000 193,200 142,800
29/12/2025 168,000 0 (0%) 0 0 0 0 168,000 193,200 142,800
26/12/2025 168,000 -0.1 (-0.06%) 100 16.8 0 0 168,100 193,300 142,900
25/12/2025 168,100 0 (0%) 0 0 0 0 168,100 193,300 142,900
24/12/2025 168,100 0 (0%) 4 0.68 0 0 168,100 193,300 142,900
23/12/2025 169,000 16.1 (10.53%) 11,424 1,917.74 0 0 152,900 175,800 130,000
22/12/2025 152,900 19.9 (14.96%) 100 15.29 0 0 133,000 152,900 113,100
19/12/2025 133,000 0 (0%) 0 0 0 0 133,000 152,900 113,100
18/12/2025 133,000 0 (0%) 0 0 0 0 133,000 152,900 113,100
17/12/2025 133,000 0 (0%) 0 0 0 0 133,000 152,900 113,100
16/12/2025 133,000 0 (0%) 0 0 0 0 133,000 152,900 113,100
15/12/2025 133,000 -23 (-14.74%) 100 13.3 0 0 156,000 179,400 132,600
12/12/2025 156,000 0 (0%) 193 30.85 0 0 156,000 179,400 132,600
11/12/2025 156,000 -7.6 (-4.65%) 108 16.85 0 0 163,600 188,100 139,100
10/12/2025 164,000 8.5 (5.47%) 907 148.3 0 0 155,500 178,800 132,200
09/12/2025 155,500 0 (0%) 7 0.94 0 0 155,500 178,800 132,200
08/12/2025 155,500 -6.1 (-3.77%) 131 20.37 0 0 161,600 185,800 137,400
05/12/2025 161,600 0 (0%) 10 1.58 0 0 161,600 185,800 137,400
04/12/2025 153,300 -8.4 (-5.19%) 5,301 856.85 0 0 161,700 185,900 137,500
03/12/2025 161,700 6.7 (4.32%) 1,010 163.24 0 0 155,000 178,200 131,800
02/12/2025 155,000 0 (0%) 0 0 0 0 155,000 178,200 131,800
01/12/2025 155,000 -6.8 (-4.2%) 110 17.05 4,032 556.42 161,800 186,000 137,600
28/11/2025 161,800 0 (0%) 0 0 0 0 161,800 186,000 137,600
27/11/2025 161,800 0 (0%) 0 0 0 0 161,800 186,000 137,600
26/11/2025 161,800 19.8 (13.94%) 600 97.08 0 0 142,000 163,300 120,700
25/11/2025 142,000 -12 (-7.79%) 100 14.2 0 0 154,000 177,100 130,900
24/11/2025 154,000 -7.1 (-4.41%) 100 15.4 0 0 161,100 185,200 137,000
21/11/2025 161,800 0.6 (0.37%) 1,034 166.58 0 0 161,200 185,300 137,100
20/11/2025 161,600 0.8 (0.5%) 2,600 419.02 0 0 160,800 184,900 136,700
19/11/2025 161,400 2 (1.25%) 1,361 218.23 0 0 159,400 183,300 135,500
18/11/2025 160,000 4.4 (2.83%) 1,500 239.06 0 0 155,600 178,900 132,300
17/11/2025 151,100 -8.1 (-5.09%) 200 31.11 0 0 159,200 183,000 135,400
14/11/2025 151,000 -8.4 (-5.27%) 1,000 159.2 0 0 159,400 183,300 135,500
13/11/2025 159,500 1 (0.63%) 1,322 210.76 0 0 158,500 182,200 134,800
12/11/2025 150,000 -9.9 (-6.19%) 800 126.78 0 0 159,900 183,800 136,000
11/11/2025 159,900 0 (0%) 0 0 0 0 159,900 183,800 136,000
10/11/2025 159,900 0 (0%) 0 0 0 0 159,900 183,800 136,000
07/11/2025 159,900 2.4 (1.52%) 200 31.98 0 0 157,500 181,100 133,900
06/11/2025 157,500 0 (0%) 0 0 0 0 157,500 181,100 133,900

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
AGM UPDATE: DOANH NGHIỆP ĐANG “HÉ LỘ” ĐIỀU GÌ?| CHỨNG AND CHILL
Liên kết nhanh