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
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
02/12/2025 182,500 0 (0%) 0 0 0 0 182,500 209,800 155,200
01/12/2025 182,500 0 (0%) 0 0 0 0 182,500 209,800 155,200
28/11/2025 175,000 -17 (-8.85%) 1,800 328.5 0 0 192,000 268,800 115,200
27/11/2025 192,000 0 (0%) 0 0 0 0 192,000 268,800 115,200
26/11/2025 192,000 0 (0%) 0 0 0 0 192,000 268,800 115,200
25/11/2025 192,000 0 (0%) 0 0 0 0 192,000 220,800 163,200
24/11/2025 192,000 0 (0%) 1 0.19 0 0 192,000 220,800 163,200
21/11/2025 192,000 0 (0%) 0 0 0 0 192,000 220,800 163,200
20/11/2025 192,000 0 (0%) 0 0 0 0 192,000 220,800 163,200
19/11/2025 192,000 0 (0%) 0 0 0 0 192,000 220,800 163,200
18/11/2025 192,000 0 (0%) 0 0 0 0 192,000 220,800 163,200
17/11/2025 192,000 0 (0%) 0 0 0 0 192,000 220,800 163,200
14/11/2025 192,000 0 (0%) 0 0 0 0 192,000 220,800 163,200
13/11/2025 192,000 0 (0%) 0 0 0 0 192,000 220,800 163,200
12/11/2025 192,000 0 (0%) 0 0 0 0 192,000 220,800 163,200
11/11/2025 192,000 0 (0%) 0 0 0 0 192,000 220,800 163,200
10/11/2025 192,000 0 (0%) 0 0 0 0 192,000 220,800 163,200
07/11/2025 192,000 0 (0%) 1 0.19 0 0 192,000 220,800 163,200
06/11/2025 192,000 0 (0%) 1 0.19 0 0 192,000 220,800 163,200
05/11/2025 192,000 0 (0%) 0 0 0 0 192,000 220,800 163,200
04/11/2025 192,000 0 (0%) 1 0.16 0 0 192,000 220,800 163,200
03/11/2025 192,000 0 (0%) 0 0 0 0 192,000 220,800 163,200
31/10/2025 192,000 0 (0%) 0 0 0 0 192,000 220,800 163,200
30/10/2025 192,000 0 (0%) 0 0 0 0 192,000 220,800 163,200
29/10/2025 192,000 0 (0%) 4 0.79 0 0 192,000 220,800 163,200
28/10/2025 192,000 0 (0%) 0 0 0 0 192,000 220,800 163,200
27/10/2025 192,000 0 (0%) 0 0 0 0 192,000 220,800 163,200
24/10/2025 192,000 0 (0%) 0 0 0 0 192,000 220,800 163,200
23/10/2025 192,000 0 (0%) 0 0 0 0 192,000 220,800 163,200
22/10/2025 192,000 0 (0%) 0 0 0 0 192,000 220,800 163,200
21/10/2025 192,000 0 (0%) 1 0.21 0 0 192,000 220,800 163,200
20/10/2025 192,000 0 (0%) 1,000 192 0 0 192,000 220,800 163,200
17/10/2025 192,000 0 (0%) 1 0.19 0 0 192,000 220,800 163,200
16/10/2025 192,000 0 (0%) 0 0 0 0 192,000 220,800 163,200
15/10/2025 192,000 0 (0%) 0 0 0 0 192,000 220,800 163,200
14/10/2025 192,000 0 (0%) 0 0 0 0 192,000 220,800 163,200
13/10/2025 192,000 0 (0%) 800 153.6 0 0 192,000 220,800 163,200
10/10/2025 192,000 0 (0%) 0 0 0 0 192,000 220,800 163,200
09/10/2025 192,000 0 (0%) 1,000 192 0 0 192,000 220,800 163,200
08/10/2025 192,000 0 (0%) 2,200 422.4 0 0 192,000 220,800 163,200
07/10/2025 192,000 0 (0%) 3 0.58 0 0 192,000 220,800 163,200
06/10/2025 192,000 0 (0%) 0 0 0 0 192,000 220,800 163,200
03/10/2025 192,000 0 (0%) 0 0 0 0 192,000 220,800 163,200
02/10/2025 192,000 0 (0%) 1,300 249.6 0 0 192,000 220,800 163,200

Dữ liệu lịch sử - BSC

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