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
03/06/2026 285,000 0 (0%) 0 0 0 0 285,000 327,700 242,300
02/06/2026 285,000 0 (0%) 0 0 189,000 45,794.7 285,000 327,700 242,300
01/06/2026 285,000 6.5 (2.33%) 10,001 2,850.28 0 0 278,500 320,200 236,800
29/05/2026 278,500 0.4 (0.14%) 503 140.08 0 0 278,100 319,800 236,400
28/05/2026 278,100 0 (0%) 0 0 0 0 278,100 319,800 236,400
27/05/2026 278,100 0 (0%) 0 0 0 0 278,100 319,800 236,400
26/05/2026 278,100 0 (0%) 800 222.48 0 0 278,100 319,800 236,400
25/05/2026 278,100 0 (0%) 0 0 0 0 278,100 319,800 236,400
22/05/2026 283,600 -11.4 (-3.86%) 200 55.62 0 0 295,000 339,200 250,800
21/05/2026 295,000 0 (0%) 0 0 0 0 295,000 339,200 250,800
20/05/2026 295,000 0 (0%) 100 29.5 0 0 295,000 339,200 250,800
19/05/2026 295,000 13.6 (4.83%) 207 60.99 0 0 281,400 323,600 239,200
18/05/2026 281,400 0 (0%) 14 3.94 0 0 281,400 323,600 239,200
15/05/2026 295,600 14.9 (5.31%) 10,207 2,872.13 0 0 280,700 322,800 238,600
14/05/2026 285,000 2.5 (0.88%) 11,300 3,171.7 0 0 282,500 324,800 240,200
13/05/2026 282,500 0 (0%) 0 0 0 0 282,500 324,800 240,200
12/05/2026 282,500 0 (0%) 0 0 0 0 282,500 324,800 240,200
11/05/2026 282,500 0 (0%) 0 0 0 0 282,500 324,800 240,200
08/05/2026 282,000 2 (0.71%) 1,315 371.4 0 0 280,000 322,000 238,000
07/05/2026 280,000 0 (0%) 10,003 2,800.84 0 0 280,000 322,000 238,000
06/05/2026 280,000 -2.3 (-0.81%) 1,800 504 0 0 282,300 324,600 240,000
05/05/2026 282,300 0 (0%) 0 0 0 0 282,300 324,600 240,000
04/05/2026 282,300 0 (0%) 4 1.14 0 0 282,300 324,600 240,000
29/04/2026 285,000 5 (1.79%) 37,639 10,626.92 0 0 280,000 322,000 238,000
28/04/2026 280,000 8.3 (3.05%) 12,200 3,416 0 0 271,700 312,400 231,000
24/04/2026 271,700 0 (0%) 0 0 0 0 271,700 312,400 231,000
23/04/2026 275,000 0 (0%) 15,315 4,161.63 0 0 275,000 316,200 233,800
22/04/2026 275,000 5 (1.85%) 3,000 825 0 0 270,000 310,500 229,500
21/04/2026 270,000 0 (0%) 700 189 0 0 270,000 310,500 229,500
20/04/2026 270,000 0 (0%) 0 0 0 0 270,000 310,500 229,500
17/04/2026 270,000 0 (0%) 600 162 0 0 270,000 310,500 229,500
16/04/2026 270,000 0 (0%) 0 0 0 0 270,000 310,500 229,500
15/04/2026 270,000 5 (1.89%) 3,400 918 0 0 265,000 304,700 225,300
14/04/2026 265,000 0 (0%) 0 0 0 0 265,000 304,700 225,300
13/04/2026 265,000 0 (0%) 300 79.5 0 0 265,000 304,700 225,300
10/04/2026 265,000 0 (0%) 0 0 0 0 265,000 304,700 225,300
09/04/2026 265,000 0 (0%) 0 0 0 0 265,000 304,700 225,300
08/04/2026 265,000 15 (6%) 10,000 2,650 0 0 250,000 287,500 212,500
07/04/2026 250,000 0 (0%) 0 0 0 0 250,000 287,500 212,500
06/04/2026 250,000 0 (0%) 0 0 7,000 1,610 250,000 287,500 212,500
03/04/2026 250,000 -14.5 (-5.48%) 500 125 0 0 264,500 304,100 224,900
02/04/2026 264,500 0 (0%) 0 0 0 0 264,500 304,100 224,900
01/04/2026 264,500 0 (0%) 0 0 0 0 264,500 304,100 224,900
31/03/2026 264,500 0 (0%) 0 0 0 0 264,500 304,100 224,900
30/03/2026 264,500 0.5 (0.19%) 200 52.9 0 0 264,000 303,600 224,400
27/03/2026 264,000 0 (0%) 2 0.53 3,000 750 264,000 303,600 224,400
26/03/2026 264,000 0 (0%) 2 0.53 0 0 264,000 303,600 224,400
25/03/2026 264,000 -1.3 (-0.49%) 700 184.8 0 0 265,300 305,000 225,600
24/03/2026 265,300 0 (0%) 0 0 0 0 265,300 305,000 225,600
23/03/2026 261,000 -3.7 (-1.4%) 15,101 4,006.37 0 0 264,700 304,400 225,000
20/03/2026 265,000 -0.8 (-0.3%) 5,100 1,350.2 0 0 265,800 305,600 226,000
19/03/2026 273,000 3.1 (1.15%) 200 53.15 0 0 269,900 310,300 229,500
18/03/2026 269,900 0 (0%) 0 0 2,000 520 269,900 310,300 229,500
17/03/2026 270,000 -1 (-0.37%) 10,000 2,699.4 0 0 271,000 311,600 230,400
16/03/2026 271,000 9.3 (3.55%) 100 27.1 0 0 261,700 300,900 222,500
13/03/2026 260,000 -16.6 (-6.%) 6,000 1,570 0 0 276,600 318,000 235,200
12/03/2026 275,000 11.7 (4.44%) 401 110.9 600,898 134,541.06 263,300 302,700 223,900
11/03/2026 265,000 5 (1.92%) 16,001 4,213.41 0 0 260,000 299,000 221,000
10/03/2026 260,000 9.3 (3.71%) 30,600 7,956 0 0 250,700 288,300 213,100
09/03/2026 251,000 -4.6 (-1.8%) 13,401 3,359.36 0 0 255,600 293,900 217,300
06/03/2026 256,000 0.6 (0.23%) 5,500 1,405.62 0 0 255,400 293,700 217,100
05/03/2026 255,400 0 (0%) 11,200 2,860.48 10,000 2,400 255,400 293,700 217,100
04/03/2026 255,400 0 (0%) 0 0 0 0 255,400 293,700 217,100
03/03/2026 251,000 -8.2 (-3.16%) 15,100 3,856.36 0 0 259,200 298,000 220,400
02/03/2026 260,000 5 (1.96%) 2,401 622.28 0 0 255,000 293,200 216,800
27/02/2026 255,000 0 (0%) 5,200 1,326 0 0 255,000 293,200 216,800
26/02/2026 255,000 0 (0%) 2,001 510.25 0 0 255,000 293,200 216,800
25/02/2026 255,000 0.1 (0.04%) 7,800 1,988.8 40,000 9,600 254,900 293,100 216,700
24/02/2026 250,000 -5 (-1.96%) 7,600 1,937.5 0 0 255,000 293,200 216,800
23/02/2026 255,000 -0.5 (-0.2%) 2,001 510.29 0 0 255,500 293,800 217,200
13/02/2026 255,000 7.1 (2.86%) 35,802 9,147.56 0 0 247,900 285,000 210,800
12/02/2026 247,900 0 (0%) 1 0.25 0 0 247,900 285,000 210,800
11/02/2026 248,000 1.1 (0.45%) 1,201 297.75 66,000 13,853.4 246,900 283,900 209,900
10/02/2026 250,000 2 (0.81%) 10,900 2,691.5 0 0 248,000 285,200 210,800
09/02/2026 248,000 -0.6 (-0.24%) 916 227.1 0 0 248,600 285,800 211,400
06/02/2026 238,000 -2 (-0.83%) 2,904 721.96 0 0 240,000 276,000 204,000
05/02/2026 240,000 6 (2.56%) 10,101 2,424.23 0 0 234,000 269,100 198,900
04/02/2026 234,000 0.5 (0.21%) 33,911 7,935.08 0 0 233,500 268,500 198,500
03/02/2026 234,000 9 (4%) 71,000 16,578.18 0 0 225,000 258,700 191,300
02/02/2026 225,100 0.1 (0.04%) 3,342 751.95 0 0 225,000 258,700 191,300
30/01/2026 225,000 -7.5 (-3.23%) 21,101 4,747.92 0 0 232,500 267,300 197,700
29/01/2026 232,500 0 (0%) 0 0 0 0 232,500 267,300 197,700
28/01/2026 225,000 5 (2.27%) 20,105 4,673.9 0 0 220,000 253,000 187,000
27/01/2026 220,000 -12.4 (-5.34%) 5,201 1,144.4 0 0 232,400 267,200 197,600
26/01/2026 232,500 12.5 (5.68%) 12,403 2,882.45 0 0 220,000 253,000 187,000
23/01/2026 220,000 0 (0%) 0 0 0 0 220,000 253,000 187,000
22/01/2026 220,000 1.3 (0.59%) 12,000 2,640 0 0 218,700 251,500 185,900
21/01/2026 220,000 5 (2.33%) 1,501 328.25 0 0 215,000 247,200 182,800
20/01/2026 215,000 -5.4 (-2.45%) 500 107.5 0 0 220,400 253,400 187,400
19/01/2026 220,400 0 (0%) 1,001 220.62 0 0 220,400 253,400 187,400
16/01/2026 220,000 -4.4 (-1.96%) 3,700 815.6 0 0 224,400 258,000 190,800
15/01/2026 220,000 2.5 (1.15%) 7,702 1,727.99 0 0 217,500 250,100 184,900
14/01/2026 220,000 5.6 (2.61%) 1,201 264.22 0 0 214,400 246,500 182,300
13/01/2026 210,000 -13.7 (-6.12%) 1,840 394.93 0 0 223,700 257,200 190,200
12/01/2026 220,000 -31 (-12.35%) 3,004 672.04 0 0 251,000 288,600 213,400
09/01/2026 249,000 29 (13.18%) 502 126. 0 0 220,000 253,000 187,000
08/01/2026 220,000 0 (0%) 3 0.56 0 0 220,000 253,000 187,000
07/01/2026 220,000 0 (0%) 0 0 0 0 220,000 253,000 187,000
06/01/2026 220,000 0 (0%) 1 0.19 0 0 220,000 253,000 187,000
05/01/2026 220,000 0 (0%) 1 0.22 0 0 220,000 253,000 187,000
31/12/2025 220,000 0 (0%) 31,600 6,952 0 0 220,000 253,000 187,000
30/12/2025 220,000 13 (6.28%) 3,107 683.44 0 0 207,000 238,000 176,000
29/12/2025 207,000 27 (15%) 300 62.1 0 0 180,000 207,000 153,000
26/12/2025 180,000 0 (0%) 0 0 0 0 180,000 207,000 153,000
25/12/2025 180,000 0 (0%) 0 0 0 0 180,000 207,000 153,000
24/12/2025 180,000 0 (0%) 0 0 0 0 180,000 207,000 153,000
23/12/2025 180,000 0 (0%) 0 0 0 0 180,000 207,000 153,000
22/12/2025 180,000 0 (0%) 0 0 0 0 180,000 207,000 153,000
19/12/2025 180,000 0 (0%) 0 0 0 0 180,000 207,000 153,000
18/12/2025 180,000 0 (0%) 0 0 0 0 180,000 207,000 153,000
17/12/2025 180,000 0 (0%) 0 0 0 0 180,000 207,000 153,000
16/12/2025 180,000 0 (0%) 0 0 0 0 180,000 207,000 153,000
15/12/2025 180,000 0 (0%) 11 1.8 183,200 36,640 180,000 207,000 153,000
12/12/2025 180,000 0 (0%) 0 0 0 0 180,000 207,000 153,000
11/12/2025 180,000 -5 (-2.7%) 300 54 0 0 185,000 212,700 157,300
10/12/2025 185,000 2.5 (1.37%) 100 18.5 600,798 120,159.6 182,500 209,800 155,200
09/12/2025 182,500 0 (0%) 0 0 0 0 182,500 209,800 155,200
08/12/2025 182,500 0 (0%) 0 0 0 0 182,500 209,800 155,200
05/12/2025 182,500 0 (0%) 0 0 0 0 182,500 209,800 155,200
04/12/2025 182,500 0 (0%) 0 0 0 0 182,500 209,800 155,200
03/12/2025 182,500 0 (0%) 0 0 0 0 182,500 209,800 155,200

Dữ liệu lịch sử - BSC

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