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
03/03/2026 309,000 -1 (-0.32%) 300 92.7 0 0 310,000 331,700 288,300
02/03/2026 310,000 0 (0%) 0 0 0 0 310,000 331,700 288,300
27/02/2026 310,000 0.8 (0.26%) 300 92.92 0 0 309,200 330,800 287,600
26/02/2026 309,200 0.2 (0.06%) 100 30.92 0 0 309,000 330,600 287,400
25/02/2026 309,000 6.3 (2.08%) 800 246.6 0 0 302,700 323,800 281,600
24/02/2026 302,700 -15.3 (-4.81%) 400 120.92 0 0 318,000 340,200 295,800
23/02/2026 318,000 0 (0%) 100 31.8 0 0 318,000 340,200 295,800
16/02/2026 318,000 0 (0%) 0 0 0 0 318,000 0 0
13/02/2026 318,000 0 (0%) 300 95.38 0 0 318,000 340,200 295,800
12/02/2026 318,000 6.1 (1.96%) 100 31.8 0 0 311,900 333,700 290,100
11/02/2026 311,900 11.9 (3.97%) 300 93.59 0 0 300,000 321,000 279,000
10/02/2026 300,000 -0.7 (-0.23%) 600 181.35 0 0 300,700 321,700 279,700
09/02/2026 300,700 -6.8 (-2.21%) 600 181.06 0 0 307,500 329,000 286,000
06/02/2026 307,500 7.5 (2.5%) 100 30.75 0 0 300,000 321,000 279,000
05/02/2026 300,000 -4.8 (-1.57%) 100 30 0 0 304,800 326,100 283,500
04/02/2026 304,800 0 (0%) 100 30.48 0 0 304,800 326,100 283,500
03/02/2026 304,800 -0.2 (-0.07%) 100 30.48 0 0 305,000 326,300 283,700
02/02/2026 305,000 8 (2.69%) 100 30.5 0 0 297,000 317,700 276,300
30/01/2026 297,000 -3 (-1%) 1,300 388.9 0 0 300,000 321,000 279,000
29/01/2026 300,000 0 (0%) 200 60 0 0 300,000 321,000 279,000
28/01/2026 300,000 -5 (-1.64%) 400 120.5 0 0 305,000 326,300 283,700
27/01/2026 305,000 8 (2.69%) 1,000 300.78 0 0 297,000 317,700 276,300
26/01/2026 297,000 -13 (-4.19%) 100 29.7 0 0 310,000 331,700 288,300
23/01/2026 310,000 0 (0%) 100 31 0 0 310,000 331,700 288,300
22/01/2026 310,000 8 (2.65%) 1,000 313 0 0 302,000 323,100 280,900
21/01/2026 302,000 3 (1.%) 400 121.1 0 0 299,000 319,900 278,100
20/01/2026 299,000 1 (0.34%) 500 149.4 0 0 298,000 318,800 277,200
19/01/2026 298,000 -1 (-0.33%) 200 59.7 0 0 299,000 319,900 278,100
16/01/2026 299,000 1 (0.34%) 800 239.2 0 0 298,000 318,800 277,200
15/01/2026 298,000 2 (0.68%) 300 89.4 0 0 296,000 316,700 275,300
14/01/2026 296,000 7.4 (2.56%) 700 207.4 0 0 288,600 308,800 268,400
13/01/2026 288,600 -17.4 (-5.69%) 700 208.85 0 0 306,000 327,400 284,600
12/01/2026 306,000 14 (4.79%) 300 89.6 0 0 292,000 312,400 271,600
09/01/2026 292,000 1 (0.34%) 400 116.42 0 0 291,000 311,300 270,700
08/01/2026 291,000 1.8 (0.62%) 1,800 522.53 0 0 289,200 309,400 269,000
07/01/2026 289,200 4.2 (1.47%) 900 259.88 0 0 285,000 304,900 265,100
06/01/2026 285,000 -3 (-1.04%) 1,400 401.56 0 0 288,000 308,100 267,900
05/01/2026 288,000 0.7 (0.24%) 900 259.65 0 0 287,300 307,400 267,200
31/12/2025 287,300 1.6 (0.56%) 100 28.73 0 0 285,700 305,600 265,800
30/12/2025 285,700 0 (0%) 0 0 0 0 285,700 305,600 265,800
29/12/2025 285,700 0.1 (0.04%) 1,300 373.78 0 0 285,600 305,500 265,700
26/12/2025 285,600 0 (0%) 400 114.12 0 0 285,600 305,500 265,700
25/12/2025 285,600 -0.4 (-0.14%) 1,600 457.57 0 0 286,000 306,000 266,000
24/12/2025 286,000 0 (0%) 0 0 0 0 286,000 306,000 266,000
23/12/2025 286,000 -0.2 (-0.07%) 500 143.12 0 0 286,200 306,200 266,200
22/12/2025 286,200 1.2 (0.42%) 100 28.62 0 0 285,000 304,900 265,100
19/12/2025 285,000 0 (0%) 300 85.72 0 0 285,000 304,900 265,100
18/12/2025 285,000 -0.9 (-0.31%) 500 143.05 0 0 285,900 305,900 265,900
17/12/2025 285,900 -0.1 (-0.03%) 300 85.78 0 0 286,000 306,000 266,000
16/12/2025 286,000 0 (0%) 400 114.3 0 0 286,000 306,000 266,000
15/12/2025 286,000 0.9 (0.32%) 1,600 457.6 0 0 285,100 305,000 265,200
12/12/2025 285,100 -4.9 (-1.69%) 2,800 803.37 0 0 290,000 310,300 269,700
11/12/2025 290,000 0 (0%) 700 203 0 0 290,000 310,300 269,700
10/12/2025 290,000 3 (1.05%) 500 144.1 0 0 287,000 307,000 267,000
09/12/2025 287,000 -3.8 (-1.31%) 500 141.36 0 0 290,800 311,100 270,500
08/12/2025 290,800 0 (0%) 800 232.65 0 0 290,800 311,100 270,500
05/12/2025 290,800 0 (0%) 200 58.16 0 0 290,800 311,100 270,500
04/12/2025 290,800 0 (0%) 300 87.24 0 0 290,800 311,100 270,500
03/12/2025 290,800 0.8 (0.28%) 500 144.96 0 0 290,000 310,300 269,700
02/12/2025 290,000 2.7 (0.94%) 300 87.99 0 0 287,300 307,400 267,200
01/12/2025 287,300 1.2 (0.42%) 1,600 459.91 0 0 286,100 306,100 266,100
28/11/2025 286,100 -9.8 (-3.31%) 800 235.68 0 0 295,900 316,600 275,200
27/11/2025 295,900 12.8 (4.52%) 200 59.53 0 0 283,100 302,900 263,300
26/11/2025 283,100 -3 (-1.05%) 2,000 572.76 0 0 286,100 306,100 266,100
25/11/2025 286,100 0.6 (0.21%) 600 171.43 0 0 285,500 305,400 265,600
24/11/2025 285,500 0.1 (0.04%) 100 28.55 0 0 285,400 305,300 265,500
21/11/2025 285,400 0.4 (0.14%) 500 142.64 0 0 285,000 304,900 265,100
20/11/2025 285,000 -4.3 (-1.49%) 1,400 400.15 0 0 289,300 309,500 269,100
19/11/2025 289,300 -3.7 (-1.26%) 800 232.45 0 0 293,000 313,500 272,500
18/11/2025 293,000 6 (2.09%) 700 203.29 0 0 287,000 307,000 267,000
17/11/2025 287,000 0.7 (0.24%) 1,200 345.55 0 0 286,300 306,300 266,300
14/11/2025 286,300 0.1 (0.03%) 700 207.02 0 0 286,200 306,200 266,200
13/11/2025 286,200 1 (0.35%) 300 85.69 0 0 285,200 305,100 265,300
12/11/2025 285,200 0.1 (0.04%) 800 228.98 0 0 285,100 305,000 265,200
11/11/2025 285,100 1 (0.35%) 1,500 430.31 0 0 284,100 303,900 264,300
10/11/2025 284,100 2 (0.71%) 200 56.77 0 0 282,100 301,800 262,400
07/11/2025 282,100 -4.5 (-1.57%) 1,800 515.87 0 0 286,600 306,600 266,600
06/11/2025 286,600 0.5 (0.17%) 600 173.85 0 0 286,100 306,100 266,100
05/11/2025 286,100 -8.9 (-3.02%) 500 146.39 0 0 295,000 315,600 274,400
04/11/2025 295,000 12.4 (4.39%) 800 234.21 0 0 282,600 302,300 262,900
03/11/2025 282,600 -4.2 (-1.46%) 2,700 776.73 0 0 286,800 306,800 266,800
31/10/2025 286,800 -1.2 (-0.42%) 1,300 373.55 0 0 288,000 308,100 267,900
30/10/2025 288,000 -1.2 (-0.41%) 1,200 345.22 0 0 289,200 309,400 269,000
29/10/2025 289,200 0.2 (0.07%) 800 231.47 0 0 289,000 309,200 268,800
28/10/2025 289,000 5 (1.76%) 1,800 515.8 0 0 284,000 303,800 264,200
27/10/2025 284,000 1.2 (0.42%) 2,600 737.3 0 0 282,800 302,500 263,100
24/10/2025 282,800 -6.2 (-2.15%) 600 172.06 0 0 289,000 309,200 268,800
23/10/2025 289,000 1 (0.35%) 500 146.78 0 0 288,000 308,100 267,900
22/10/2025 288,000 -1.5 (-0.52%) 900 257.03 0 0 289,500 309,700 269,300
21/10/2025 289,500 0 (0%) 1,400 397.22 0 0 289,500 309,700 269,300
20/10/2025 289,500 -3.5 (-1.19%) 800 234.8 0 0 293,000 313,500 272,500
17/10/2025 293,000 2 (0.69%) 1,500 432.34 0 0 291,000 311,300 270,700
16/10/2025 291,000 -7 (-2.35%) 700 207.3 0 0 298,000 318,800 277,200
15/10/2025 298,000 -2 (-0.67%) 500 149.4 0 0 300,000 321,000 279,000
14/10/2025 300,000 -7 (-2.28%) 1,500 449.16 0 0 307,000 328,400 285,600
13/10/2025 307,000 -0.9 (-0.29%) 200 61.4 0 0 307,900 329,400 286,400
10/10/2025 307,900 18.9 (6.54%) 1,300 387.17 0 0 289,000 309,200 268,800
09/10/2025 289,000 9 (3.21%) 1,700 485.89 0 0 280,000 299,600 260,400
08/10/2025 280,000 0 (0%) 1,000 280.6 0 0 280,000 299,600 260,400
07/10/2025 280,000 2 (0.72%) 800 222.8 0 0 278,000 297,400 258,600
06/10/2025 278,000 -2 (-0.71%) 2,500 695.76 0 0 280,000 299,600 260,400
03/10/2025 280,000 -5.5 (-1.93%) 2,100 569.67 0 0 285,500 305,400 265,600
02/10/2025 285,500 -21.4 (-6.97%) 4,300 1,242.96 0 0 306,900 328,300 285,500
01/10/2025 306,900 -23.1 (-7.%) 5,100 1,569.57 0 0 330,000 353,100 306,900
30/09/2025 330,000 -2 (-0.6%) 700 231.42 0 0 332,000 355,200 308,800
29/09/2025 380,000 2.5 (0.66%) 7,500 2,843.22 0 0 377,500 403,900 351,100
26/09/2025 377,500 -0.9 (-0.24%) 3,400 1,279.55 0 0 378,400 404,800 352,000
25/09/2025 378,400 -0.5 (-0.13%) 2,200 837.2 0 0 378,900 405,400 352,400
24/09/2025 378,900 -0.6 (-0.16%) 2,300 868.93 0 0 379,500 406,000 353,000
23/09/2025 379,500 -3.9 (-1.02%) 17,900 7,010.56 0 0 383,400 410,200 356,600
22/09/2025 383,400 25 (6.98%) 1,800 690.12 0 0 358,400 383,400 333,400
19/09/2025 358,400 23.4 (6.99%) 1,100 394.24 0 0 335,000 358,400 311,600
18/09/2025 335,000 9.5 (2.92%) 8,100 2,702.24 0 0 325,500 348,200 302,800
17/09/2025 325,500 0 (0%) 0 0 0 0 325,500 348,200 302,800
16/09/2025 325,500 0 (0%) 0 0 0 0 325,500 348,200 302,800
15/09/2025 325,500 0 (0%) 0 0 0 0 325,500 348,200 302,800
12/09/2025 325,500 10.5 (3.33%) 100 32.55 0 0 315,000 337,000 293,000
11/09/2025 315,000 2 (0.64%) 400 125.8 0 0 313,000 334,900 291,100
10/09/2025 313,000 2.4 (0.77%) 300 93.61 0 0 310,600 332,300 288,900
09/09/2025 310,600 -9.4 (-2.94%) 500 155.01 0 0 320,000 342,400 297,600
08/09/2025 320,000 -0.5 (-0.16%) 300 94.66 0 0 320,500 342,900 298,100
05/09/2025 320,500 0 (0%) 0 0 0 0 320,500 342,900 298,100
04/09/2025 320,500 5.5 (1.75%) 300 94.95 0 0 315,000 337,000 293,000
03/09/2025 315,000 -0.6 (-0.19%) 100 31.5 0 0 315,600 337,600 293,600

Dữ liệu lịch sử - BSC

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