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
15/09/2026 296,000 -1 (-0.34%) 300 88.55 0 0 297,000 317,700 276,300
14/09/2026 297,000 0 (0%) 0 0 0 0 297,000 317,700 276,300
11/09/2026 297,000 0 (0%) 0 0 0 0 297,000 317,700 276,300
10/09/2026 297,000 0 (0%) 0 0 0 0 297,000 317,700 276,300
09/09/2026 297,000 -11.9 (-3.85%) 600 177.53 0 0 308,900 330,500 287,300
08/09/2026 308,900 0 (0%) 0 0 0 0 308,900 330,500 287,300
07/09/2026 308,900 15.4 (5.25%) 100 30.89 0 0 293,500 314,000 273,000
04/09/2026 293,500 0 (0%) 0 0 0 0 293,500 314,000 273,000
03/09/2026 293,500 -0.4 (-0.14%) 400 117.43 0 0 293,900 314,400 273,400
28/08/2026 293,900 0 (0%) 0 0 0 0 293,900 314,400 273,400
27/08/2026 293,900 0.1 (0.03%) 100 29.39 0 0 293,800 314,300 273,300
26/08/2026 293,800 3.7 (1.28%) 300 88.14 0 0 290,100 310,400 269,800
25/08/2026 290,100 -3.8 (-1.29%) 200 58.5 0 0 293,900 314,400 273,400
24/08/2026 293,900 8.3 (2.91%) 300 86.55 0 0 285,600 305,500 265,700
21/08/2026 285,600 0.4 (0.14%) 200 57.13 0 0 285,200 305,100 265,300
20/08/2026 285,200 0 (0%) 100 28.52 0 0 285,200 305,100 265,300
19/08/2026 285,200 0.1 (0.04%) 100 28.52 0 0 285,100 305,000 265,200
18/08/2026 285,100 -10.8 (-3.65%) 200 58.05 0 0 295,900 316,600 275,200
17/08/2026 295,900 -4 (-1.33%) 100 29.59 0 0 299,900 320,800 279,000
14/08/2026 299,900 2.9 (0.98%) 100 29.99 0 0 297,000 317,700 276,300
13/08/2026 297,000 0 (0%) 0 0 0 0 297,000 317,700 276,300
12/08/2026 297,000 2 (0.68%) 200 59.2 0 0 295,000 315,600 274,400
11/08/2026 295,000 0 (0%) 300 88.5 0 0 295,000 315,600 274,400
10/08/2026 295,000 3.9 (1.34%) 100 29.5 0 0 291,100 311,400 270,800
07/08/2026 291,100 0 (0%) 0 0 0 0 291,100 311,400 270,800
06/08/2026 291,100 0 (0%) 100 29.11 0 0 291,100 311,400 270,800
05/08/2026 291,100 0 (0%) 300 87.33 0 0 291,100 311,400 270,800
04/08/2026 291,100 2.1 (0.73%) 300 87.41 0 0 289,000 309,200 268,800
03/08/2026 289,000 0 (0%) 100 28.9 0 0 289,000 309,200 268,800
31/07/2026 289,000 0 (0%) 100 28.9 0 0 289,000 309,200 268,800
30/07/2026 289,000 -1 (-0.34%) 400 115.7 0 0 290,000 310,300 269,700
29/07/2026 290,000 0 (0%) 100 29 0 0 290,000 310,300 269,700
28/07/2026 290,000 -0.6 (-0.21%) 600 174.06 0 0 290,600 310,900 270,300
27/07/2026 290,600 0 (0%) 300 87.18 0 0 290,600 310,900 270,300
24/07/2026 290,600 5.6 (1.96%) 800 232.48 0 0 285,000 304,900 265,100
23/07/2026 285,000 -8.1 (-2.76%) 2,500 730.98 0 0 293,100 313,600 272,600
22/07/2026 293,100 -6.7 (-2.23%) 400 117.24 0 0 299,800 320,700 278,900
21/07/2026 299,800 9.7 (3.34%) 600 179.55 0 0 290,100 310,400 269,800
20/07/2026 290,100 -3.5 (-1.19%) 400 117.12 0 0 293,600 314,100 273,100
17/07/2026 293,600 0 (0%) 900 264.24 0 0 293,600 314,100 273,100
16/07/2026 293,600 0 (0%) 100 29.36 0 0 293,600 314,100 273,100
15/07/2026 293,600 0.1 (0.03%) 600 176.16 0 0 293,500 314,000 273,000
14/07/2026 293,500 0 (0%) 0 0 0 0 293,500 314,000 273,000
13/07/2026 293,500 -3.9 (-1.31%) 800 237.25 0 0 297,400 318,200 276,600
10/07/2026 297,400 0.4 (0.13%) 600 178.44 0 0 297,000 317,700 276,300
09/07/2026 297,000 0 (0%) 3,600 1,063.01 0 0 297,000 317,700 276,300
08/07/2026 297,000 -12.9 (-4.16%) 300 90.09 0 0 309,900 331,500 288,300
07/07/2026 309,900 14.8 (5.02%) 200 62.28 0 0 295,100 315,700 274,500
06/07/2026 295,100 -1 (-0.34%) 700 207.17 0 0 296,100 316,800 275,400
03/07/2026 296,100 0.9 (0.3%) 200 59.22 0 0 295,200 315,800 274,600
02/07/2026 295,200 0.1 (0.03%) 500 147.6 0 0 295,100 315,700 274,500
01/07/2026 295,100 0.4 (0.14%) 200 59.31 0 0 294,700 315,300 274,100
30/06/2026 294,700 -2.3 (-0.77%) 300 88.87 0 0 297,000 317,700 276,300
29/06/2026 297,000 3.9 (1.33%) 300 88.74 0 0 293,100 313,600 272,600
26/06/2026 293,100 0 (0%) 0 0 0 0 293,100 313,600 272,600
25/06/2026 293,100 -4.4 (-1.48%) 100 29.31 0 0 297,500 318,300 276,700
24/06/2026 297,500 2 (0.68%) 400 119.15 0 0 295,500 316,100 274,900
23/06/2026 295,500 0 (0%) 0 0 0 0 295,500 316,100 274,900
22/06/2026 295,500 -1.5 (-0.51%) 700 206.36 0 0 297,000 317,700 276,300
19/06/2026 297,000 0 (0%) 100 29.7 0 0 297,000 317,700 276,300
18/06/2026 297,000 -1 (-0.34%) 500 148.5 0 0 298,000 318,800 277,200
17/06/2026 298,000 -0.5 (-0.17%) 200 59.6 0 0 298,500 319,300 277,700
16/06/2026 298,500 0 (0%) 700 209.06 0 0 298,500 319,300 277,700
15/06/2026 298,500 -0.1 (-0.03%) 100 29.85 0 0 298,600 319,500 277,700
12/06/2026 298,600 0 (0%) 0 0 0 0 298,600 319,500 277,700
11/06/2026 298,600 -0.4 (-0.13%) 200 59.76 0 0 299,000 319,900 278,100
10/06/2026 299,000 -0.1 (-0.03%) 100 29.9 0 0 299,100 320,000 278,200
09/06/2026 299,100 0.2 (0.07%) 400 119.63 0 0 298,900 319,800 278,000
08/06/2026 298,900 -10.1 (-3.27%) 1,600 479.31 0 0 309,000 330,600 287,400
05/06/2026 309,000 9 (3%) 100 30.9 0 0 300,000 321,000 279,000
04/06/2026 300,000 0 (0%) 600 178.5 0 0 300,000 321,000 279,000
03/06/2026 300,000 0 (0%) 0 0 0 0 300,000 321,000 279,000
02/06/2026 300,000 -13.9 (-4.43%) 300 90 0 0 313,900 335,800 292,000
01/06/2026 313,900 20.3 (6.91%) 1,100 338.69 0 0 293,600 314,100 273,100
29/05/2026 293,600 0.6 (0.2%) 800 235.82 0 0 293,000 313,500 272,500
28/05/2026 293,000 0 (0%) 0 0 0 0 293,000 313,500 272,500
27/05/2026 293,000 0.2 (0.07%) 100 29.3 0 0 292,800 313,200 272,400
26/05/2026 292,800 2.8 (0.97%) 300 87.79 0 0 290,000 310,300 269,700
25/05/2026 290,000 -4.9 (-1.66%) 200 59.39 0 0 294,900 315,500 274,300
22/05/2026 294,900 -9.1 (-2.99%) 1,000 294.9 0 0 304,000 325,200 282,800
21/05/2026 304,000 0 (0%) 0 0 0 0 304,000 325,200 282,800
20/05/2026 304,000 6.5 (2.18%) 900 269.73 0 0 297,500 318,300 276,700
19/05/2026 297,500 -1.4 (-0.47%) 1,800 528.29 0 0 298,900 319,800 278,000
18/05/2026 298,900 0 (0%) 300 89.67 0 0 298,900 319,800 278,000
15/05/2026 298,900 6.8 (2.33%) 500 148.47 0 0 292,100 312,500 271,700
14/05/2026 292,100 0 (0%) 1,300 379.73 0 0 292,100 312,500 271,700
13/05/2026 292,100 -7.8 (-2.6%) 300 89.1 0 0 299,900 320,800 279,000
12/05/2026 299,900 0 (0%) 0 0 0 0 299,900 320,800 279,000
11/05/2026 299,900 -0.1 (-0.03%) 600 179.99 0 0 300,000 321,000 279,000
08/05/2026 300,000 0 (0%) 0 0 0 0 300,000 321,000 279,000
07/05/2026 300,000 0 (0%) 500 150 0 0 300,000 321,000 279,000
06/05/2026 300,000 0 (0%) 400 118.22 0 0 300,000 321,000 279,000
05/05/2026 300,000 0 (0%) 0 0 0 0 300,000 321,000 279,000
04/05/2026 300,000 0 (0%) 400 120 0 0 300,000 321,000 279,000
29/04/2026 300,000 0 (0%) 100 30 0 0 300,000 321,000 279,000
28/04/2026 300,000 0 (0%) 900 267 0 0 300,000 321,000 279,000
24/04/2026 300,000 -9.9 (-3.19%) 600 180 0 0 309,900 331,500 288,300
23/04/2026 309,900 -4.9 (-1.56%) 700 211.05 0 0 314,800 336,800 292,800
22/04/2026 314,800 9.7 (3.18%) 600 183.17 0 0 305,100 326,400 283,800
21/04/2026 305,100 -5.6 (-1.8%) 500 154.79 0 0 310,700 332,400 289,000
20/04/2026 310,700 18.6 (6.37%) 400 124.3 0 0 292,100 312,500 271,700
17/04/2026 292,100 -17.8 (-5.74%) 700 216.21 0 0 309,900 331,500 288,300
16/04/2026 309,900 8.9 (2.96%) 200 61.49 0 0 301,000 322,000 280,000
15/04/2026 301,000 -9 (-2.9%) 600 182.33 0 0 310,000 331,700 288,300
14/04/2026 310,000 20 (6.9%) 100 31 0 0 290,000 310,300 269,700
13/04/2026 290,000 -10 (-3.33%) 100 29 0 0 300,000 321,000 279,000
10/04/2026 300,000 0 (0%) 0 0 0 0 300,000 321,000 279,000
09/04/2026 300,000 0 (0%) 0 0 0 0 300,000 321,000 279,000
08/04/2026 300,000 2 (0.67%) 400 119.4 0 0 298,000 318,800 277,200
07/04/2026 298,000 -2 (-0.67%) 100 29.8 0 0 300,000 321,000 279,000
06/04/2026 300,000 -4.9 (-1.61%) 700 209.32 0 0 304,900 326,200 283,600
03/04/2026 304,900 0 (0%) 100 30.49 0 0 304,900 326,200 283,600
02/04/2026 304,900 0 (0%) 1,500 457.47 0 0 304,900 326,200 283,600
01/04/2026 304,900 0.4 (0.13%) 400 121.85 0 0 304,500 325,800 283,200
31/03/2026 304,500 -5.5 (-1.77%) 2,100 634.77 0 0 310,000 331,700 288,300
30/03/2026 310,000 -18 (-5.49%) 1,300 399.12 0 0 328,000 350,900 305,100
27/03/2026 328,000 21.1 (6.88%) 3,800 1,111.92 0 0 306,900 328,300 285,500
26/03/2026 306,900 -23.1 (-7.%) 2,400 741.62 0 0 330,000 353,100 306,900
25/03/2026 330,000 0 (0%) 0 0 0 0 330,000 353,100 306,900
24/03/2026 330,000 16.8 (5.36%) 800 254.76 0 0 313,200 335,100 291,300
23/03/2026 313,200 0 (0%) 200 62.08 0 0 313,200 335,100 291,300
20/03/2026 313,200 -3.8 (-1.2%) 200 62.64 0 0 317,000 339,100 294,900
19/03/2026 317,000 -3.1 (-0.97%) 200 63.4 0 0 320,100 342,500 297,700
18/03/2026 320,100 0.6 (0.19%) 500 160.42 0 0 319,500 341,800 297,200
17/03/2026 319,500 1.6 (0.5%) 700 222.47 0 0 317,900 340,100 295,700
16/03/2026 317,900 10.6 (3.45%) 100 31.79 0 0 307,300 328,800 285,800

Dữ liệu lịch sử - BSC

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