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
01/04/2026 144,700 6.1 (4.4%) 100 14.47 0 0 138,600 152,400 124,800
31/03/2026 138,600 0 (0%) 3 0.44 0 0 138,600 152,400 124,800
30/03/2026 138,600 12.6 (10%) 461 63.89 0 0 126,000 138,600 113,400
27/03/2026 126,000 -12.9 (-9.29%) 426 54.06 0 0 138,900 152,700 125,100
26/03/2026 138,900 0 (0%) 5 0.65 0 0 138,900 152,700 125,100
25/03/2026 138,900 11.6 (9.11%) 207 27.53 0 0 127,300 140,000 114,600
24/03/2026 127,300 -2.7 (-2.08%) 402 51.22 0 0 130,000 143,000 117,000
23/03/2026 130,000 -10 (-7.14%) 1,300 164.71 0 0 140,000 154,000 126,000
20/03/2026 140,000 0 (0%) 40 5.42 0 0 140,000 154,000 126,000
19/03/2026 140,000 -2.9 (-2.03%) 622 87.13 0 0 142,900 157,100 128,700
18/03/2026 142,900 0 (0%) 0 0 0 0 142,900 157,100 128,700
17/03/2026 142,900 12.9 (9.92%) 1,105 141.28 0 0 130,000 143,000 117,000
16/03/2026 130,000 -12 (-8.45%) 935 121.25 0 0 142,000 156,200 127,800
13/03/2026 142,000 0 (0%) 3 0.44 0 0 142,000 156,200 127,800
12/03/2026 142,000 0 (0%) 0 0 0 0 142,000 156,200 127,800
11/03/2026 142,000 0 (0%) 0 0 0 0 142,000 156,200 127,800
10/03/2026 142,000 0 (0%) 5 0.73 0 0 142,000 156,200 127,800
09/03/2026 142,000 0 (0%) 303 43.03 0 0 142,000 156,200 127,800
06/03/2026 142,000 -13 (-8.39%) 300 42.6 0 0 155,000 170,500 139,500
05/03/2026 155,000 11.5 (8.01%) 403 57.6 0 0 143,500 157,800 129,200
04/03/2026 143,500 -4.4 (-2.97%) 1,001 145.61 0 0 147,900 162,600 133,200
03/03/2026 147,900 0 (0%) 207 30.3 0 0 147,900 162,600 133,200
02/03/2026 147,900 -6.1 (-3.96%) 715 108.69 0 0 154,000 169,400 138,600
27/02/2026 154,000 8.8 (6.06%) 936 142.26 0 0 145,200 159,700 130,700
26/02/2026 145,200 2.9 (2.04%) 503 75.46 0 0 142,300 156,500 128,100
25/02/2026 142,300 1.5 (1.07%) 624 90.99 0 0 140,800 154,800 126,800
24/02/2026 140,800 1.7 (1.22%) 790 119.1 0 0 139,100 153,000 125,200
23/02/2026 139,100 2.4 (1.76%) 1,173 172.25 0 0 136,700 150,300 123,100
13/02/2026 136,700 0.1 (0.07%) 101 13.82 0 0 136,600 150,200 123,000
12/02/2026 136,600 -3.4 (-2.43%) 104 14.24 0 0 140,000 154,000 126,000
11/02/2026 140,000 -4.5 (-3.11%) 106 14.87 1,482,494 207,549.16 144,500 158,900 130,100
10/02/2026 144,500 0 (0%) 143 20.71 0 0 144,500 158,900 130,100
09/02/2026 144,500 12.7 (9.64%) 2,754 385.91 0 0 131,800 144,900 118,700
06/02/2026 131,800 -14.2 (-9.73%) 5,650 820.4 0 0 146,000 160,600 131,400
05/02/2026 146,000 0 (0%) 200 29.59 0 0 146,000 160,600 131,400
04/02/2026 146,000 0.8 (0.55%) 1,954 284.92 0 0 145,200 159,700 130,700
03/02/2026 145,200 0 (0%) 600 88.82 0 0 145,200 159,700 130,700
02/02/2026 145,200 0.1 (0.07%) 622 90.23 0 0 145,100 159,600 130,600
30/01/2026 145,100 -1.3 (-0.89%) 101 14.66 0 0 146,400 161,000 131,800
29/01/2026 146,400 -3.6 (-2.4%) 510 76.16 0 0 150,000 165,000 135,000
28/01/2026 150,000 4 (2.74%) 101 15.16 0 0 146,000 160,600 131,400
27/01/2026 146,000 -0.1 (-0.07%) 913 133.41 0 0 146,100 160,700 131,500
26/01/2026 146,100 -2 (-1.35%) 317 49.31 0 0 148,100 162,900 133,300
23/01/2026 148,100 -3.2 (-2.12%) 182 27.23 0 0 151,300 166,400 136,200
22/01/2026 151,300 -3.8 (-2.45%) 1,234 192.09 0 0 155,100 170,600 139,600
21/01/2026 155,100 -4.9 (-3.06%) 303 46.99 0 0 160,000 176,000 144,000
20/01/2026 160,000 -2 (-1.23%) 915 146.41 0 0 162,000 178,200 145,800
19/01/2026 162,000 2.6 (1.63%) 1,348 218.07 0 0 159,400 175,300 143,500
16/01/2026 159,400 0.1 (0.06%) 323 51.32 0 0 159,300 175,200 143,400
15/01/2026 159,300 0 (0%) 8,502 1,436.09 0 0 159,300 175,200 143,400
14/01/2026 159,300 0.3 (0.19%) 406 64.72 0 0 159,000 174,900 143,100
13/01/2026 159,000 -3.2 (-1.97%) 1,309 203.98 0 0 162,200 178,400 146,000
12/01/2026 162,200 0.4 (0.25%) 802 135.56 0 0 161,800 177,900 145,700
09/01/2026 161,800 0.8 (0.5%) 2,203 372.85 0 0 161,000 177,100 144,900
08/01/2026 161,000 0 (0%) 1,002 161.35 0 0 161,000 177,100 144,900
07/01/2026 161,000 -9 (-5.29%) 1,406 238.12 0 0 170,000 187,000 153,000
06/01/2026 170,000 0 (0%) 1,003 164.56 0 0 170,000 187,000 153,000
05/01/2026 170,000 4.8 (2.91%) 500 86.12 0 0 165,200 181,700 148,700
31/12/2025 165,200 -1.6 (-0.96%) 463 78.22 0 0 166,800 183,400 150,200
30/12/2025 166,800 -4.2 (-2.46%) 206 36.3 0 0 171,000 188,100 153,900
29/12/2025 171,000 0 (0%) 410 70.11 0 0 171,000 188,100 153,900
26/12/2025 171,000 -4 (-2.29%) 243 40.7 0 0 175,000 192,500 157,500
25/12/2025 175,000 0 (0%) 27 4.34 0 0 175,000 192,500 157,500
24/12/2025 175,000 5 (2.94%) 432 73.6 0 0 170,000 187,000 153,000
23/12/2025 170,000 0 (0%) 9 1.45 0 0 170,000 187,000 153,000
22/12/2025 170,000 0 (0%) 356 60.52 0 0 170,000 187,000 153,000
19/12/2025 170,000 0 (0%) 5 0.85 0 0 170,000 187,000 153,000
18/12/2025 170,000 -7 (-3.95%) 2,402 404.65 0 0 177,000 194,700 159,300
17/12/2025 177,000 0 (0%) 80 14.27 0 0 177,000 194,700 159,300
16/12/2025 177,000 0 (0%) 2 0.35 0 0 177,000 194,700 159,300
15/12/2025 177,000 0 (0%) 102 16.66 0 0 177,000 194,700 159,300
12/12/2025 177,000 0 (0%) 346 58.79 0 0 177,000 194,700 159,300
11/12/2025 177,000 0 (0%) 64 10.28 0 0 177,000 194,700 159,300
10/12/2025 177,000 7.9 (4.67%) 300 51.61 0 0 169,100 186,000 152,200
09/12/2025 169,100 -8.1 (-4.57%) 300 52.35 0 0 177,200 194,900 159,500
08/12/2025 177,200 0 (0%) 101 17.9 0 0 177,200 194,900 159,500
05/12/2025 177,200 0 (0%) 44 7.8 0 0 177,200 194,900 159,500
04/12/2025 177,200 -7.8 (-4.22%) 138 24.55 0 0 185,000 203,500 166,500
03/12/2025 185,000 8.6 (4.88%) 2,297 418.05 0 0 176,400 194,000 158,800
02/12/2025 176,400 0 (0%) 2,221 391.64 0 0 176,400 194,000 158,800
01/12/2025 176,400 0 (0%) 1,801 320.33 0 0 176,400 194,000 158,800
28/11/2025 176,400 -6.1 (-3.34%) 4,764 895.6 0 0 182,500 200,700 164,300
27/11/2025 182,500 0 (0%) 503 91.78 0 0 182,500 200,700 164,300
26/11/2025 182,500 12.2 (7.16%) 1,211 215.87 0 0 170,300 187,300 153,300
25/11/2025 170,300 -9.7 (-5.39%) 110 18.83 0 0 180,000 198,000 162,000
24/11/2025 180,000 5 (2.86%) 854 151.53 0 0 175,000 192,500 157,500
21/11/2025 175,000 0.5 (0.29%) 3,600 630.01 0 0 174,500 191,900 157,100
20/11/2025 175,500 -11.5 (-6.15%) 8,874 1,644.42 0 0 187,000 205,700 168,300
19/11/2025 187,000 0 (0%) 9,217 1,722.81 0 0 187,000 205,700 168,300
18/11/2025 187,000 16.8 (9.87%) 5,988 1,118.84 0 0 170,200 187,200 153,200
17/11/2025 170,200 3.2 (1.92%) 134 22.73 0 0 167,000 183,700 150,300
14/11/2025 167,000 1.5 (0.91%) 808 141.22 0 0 165,500 182,000 149,000
13/11/2025 165,500 0.3 (0.18%) 172 28.43 0 0 165,200 181,700 148,700
12/11/2025 165,200 -5.9 (-3.45%) 1,948 347.69 0 0 171,100 188,200 154,000
11/11/2025 171,100 15.5 (9.96%) 784 132.59 0 0 155,600 171,100 140,100
10/11/2025 155,600 -13.6 (-8.04%) 14,899 2,730.27 0 0 169,200 186,100 152,300
07/11/2025 169,200 15.3 (9.94%) 17,046 2,879.51 0 0 153,900 169,200 138,600
06/11/2025 153,900 13.9 (9.93%) 5,812 876.71 0 0 140,000 154,000 126,000
05/11/2025 140,000 -5.3 (-3.65%) 518 72.56 0 0 145,300 159,800 130,800
04/11/2025 145,300 0.1 (0.07%) 1,981 287.91 0 0 145,200 159,700 130,700
03/11/2025 145,200 1.5 (1.04%) 6,723 1,021.38 0 0 143,700 158,000 129,400
31/10/2025 143,700 13 (9.95%) 1,102 157.34 0 0 130,700 143,700 117,700
30/10/2025 130,700 -13.7 (-9.49%) 22,089 3,058.08 0 0 144,400 158,800 130,000
29/10/2025 144,400 13.1 (9.98%) 20,498 2,959.62 0 0 131,300 144,400 118,200
28/10/2025 131,300 11.9 (9.97%) 1,216 159.66 0 0 119,400 131,300 107,500
27/10/2025 119,400 2 (1.7%) 587 74.76 0 0 117,400 129,100 105,700
24/10/2025 117,400 -13 (-9.97%) 2,462 335.04 0 0 130,400 143,400 117,400
23/10/2025 130,400 11.8 (9.95%) 7,660 997.37 0 0 118,600 130,400 106,800
22/10/2025 118,600 1.1 (0.94%) 4,258 547.4 0 0 117,500 129,200 105,800
21/10/2025 117,500 -0.1 (-0.09%) 173 20.35 0 0 117,600 129,300 105,900
20/10/2025 117,600 2.1 (1.82%) 1,191 144.06 0 0 115,500 127,000 104,000
17/10/2025 115,500 0 (0%) 0 0 0 0 115,500 127,000 104,000
16/10/2025 115,500 0 (0%) 19 2.23 0 0 115,500 127,000 104,000
15/10/2025 115,500 0 (0%) 4,361 544.97 0 0 115,500 127,000 104,000
14/10/2025 115,500 0.4 (0.35%) 2,188 268.13 0 0 115,100 126,600 103,600
13/10/2025 115,100 0.1 (0.09%) 546 65.8 0 0 115,000 126,500 103,500
10/10/2025 115,000 3.8 (3.42%) 4,398 533.1 0 0 111,200 122,300 100,100
09/10/2025 111,200 0 (0%) 59 7.11 0 0 111,200 122,300 100,100
08/10/2025 111,200 2.2 (2.02%) 2,019 240.17 0 0 109,000 119,900 98,100
07/10/2025 109,000 0 (0%) 52 5.67 0 0 109,000 119,900 98,100
06/10/2025 109,000 -7 (-6.03%) 1,216 144.34 0 0 116,000 127,600 104,400
03/10/2025 116,000 10 (9.43%) 211 24.31 0 0 106,000 116,600 95,400
02/10/2025 106,000 -6.7 (-5.94%) 1,391 158.18 0 0 112,700 123,900 101,500
01/10/2025 112,700 0.7 (0.63%) 1,038 121.89 0 0 112,000 123,200 100,800

Dữ liệu lịch sử - BSC

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