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
07/05/2026 300,000 0 (0%) 400 120 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
13/03/2026 307,300 -10.1 (-3.18%) 200 62.09 0 0 317,400 339,600 295,200
12/03/2026 317,400 17.3 (5.76%) 900 284.69 0 0 300,100 321,100 279,100
11/03/2026 300,100 0 (0%) 0 0 0 0 300,100 321,100 279,100
10/03/2026 300,100 0 (0%) 0 0 0 0 300,100 321,100 279,100
09/03/2026 300,100 -16.9 (-5.33%) 5,000 1,507.63 0 0 317,000 339,100 294,900
06/03/2026 317,000 5 (1.6%) 600 190.2 0 0 312,000 333,800 290,200
05/03/2026 312,000 10 (3.31%) 100 31.2 0 0 302,000 323,100 280,900
04/03/2026 302,000 -7 (-2.27%) 200 60.3 0 0 309,000 330,600 287,400
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
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

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
AGM UPDATE: DOANH NGHIỆP ĐANG “HÉ LỘ” ĐIỀU GÌ?| CHỨNG AND CHILL
Liên kết nhanh