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
29/10/2026 281,000 -4.5 (-1.58%) 300 84.35 0 0 285,500 314,000 257,000
28/10/2026 285,500 0.4 (0.14%) 202 57.67 0 0 285,100 313,600 256,600
27/10/2026 285,100 0 (0%) 0 0 0 0 285,100 313,600 256,600
26/10/2026 285,100 0 (0%) 1 0.29 0 0 285,100 313,600 256,600
23/10/2026 285,100 0.9 (0.32%) 100 28.51 0 0 284,200 312,600 255,800
22/10/2026 284,200 0 (0%) 0 0 0 0 284,200 312,600 255,800
21/10/2026 284,200 -2.3 (-0.8%) 202 57.49 0 0 286,500 315,100 257,900
20/10/2026 286,500 4.5 (1.6%) 500 142.92 0 0 282,000 310,200 253,800
19/10/2026 282,000 -7.8 (-2.69%) 600 169.77 0 0 289,800 318,700 260,900
16/10/2026 289,800 0 (0%) 0 0 0 0 289,800 318,700 260,900
15/10/2026 289,800 6.6 (2.33%) 100 28.98 0 0 283,200 311,500 254,900
14/10/2026 283,200 0.1 (0.04%) 100 28.32 0 0 283,100 311,400 254,800
13/10/2026 283,100 -7.9 (-2.71%) 102 28.95 0 0 291,000 320,100 261,900
12/10/2026 291,000 0 (0%) 0 0 0 0 291,000 320,100 261,900
09/10/2026 291,000 5.7 (2.%) 300 85.9 0 0 285,300 313,800 256,800
08/10/2026 285,300 0 (0%) 100 28.53 0 0 285,300 313,800 256,800
07/10/2026 285,300 0.3 (0.11%) 200 57.04 0 0 285,000 313,500 256,500
06/10/2026 285,000 0 (0%) 0 0 0 0 285,000 313,500 256,500
05/10/2026 285,000 0 (0%) 101 28.79 0 0 285,000 313,500 256,500
02/10/2026 285,000 0 (0%) 104 29.64 0 0 285,000 313,500 256,500
01/10/2026 285,000 2.4 (0.85%) 100 28.5 0 0 282,600 310,800 254,400
30/09/2026 282,600 -2.4 (-0.84%) 400 112.94 0 0 285,000 313,500 256,500
29/09/2026 285,000 2.9 (1.03%) 400 114.21 0 0 282,100 310,300 253,900
28/09/2026 282,100 0 (0%) 1 0.29 0 0 282,100 310,300 253,900
25/09/2026 282,100 0 (0%) 0 0 0 0 282,100 310,300 253,900
24/09/2026 282,100 0 (0%) 1 0.31 0 0 282,100 310,300 253,900
23/09/2026 282,100 0 (0%) 0 0 0 0 282,100 310,300 253,900
22/09/2026 282,100 -17.8 (-5.94%) 400 117.58 0 0 299,900 329,800 270,000
21/09/2026 299,900 0 (0%) 0 0 0 0 299,900 329,800 270,000
18/09/2026 299,900 12.9 (4.49%) 320 94.25 0 0 287,000 315,700 258,300
17/09/2026 287,000 0 (0%) 0 0 0 0 287,000 315,700 258,300
16/09/2026 287,000 -0.9 (-0.31%) 200 57.4 0 0 287,900 316,600 259,200
15/09/2026 287,900 0 (0%) 0 0 0 0 287,900 316,600 259,200
14/09/2026 287,900 0 (0%) 1 0.3 0 0 287,900 316,600 259,200
11/09/2026 287,900 -0.1 (-0.03%) 306 88.13 0 0 288,000 316,800 259,200
10/09/2026 288,000 -2 (-0.69%) 200 57.6 0 0 290,000 319,000 261,000
09/09/2026 290,000 0 (0%) 0 0 0 0 290,000 319,000 261,000
08/09/2026 290,000 0 (0%) 100 29 0 0 290,000 319,000 261,000
07/09/2026 290,000 0 (0%) 1 0.29 0 0 290,000 319,000 261,000
04/09/2026 290,000 0 (0%) 0 0 0 0 290,000 319,000 261,000
03/09/2026 290,000 2 (0.69%) 106 30.76 0 0 288,000 316,800 259,200
28/08/2026 288,000 -5.5 (-1.87%) 800 231.62 0 0 293,500 322,800 264,200
27/08/2026 293,500 0 (0%) 100 29.35 0 0 293,500 322,800 264,200
26/08/2026 293,500 -0.5 (-0.17%) 300 87.46 0 0 294,000 323,400 264,600
25/08/2026 294,000 -1.1 (-0.37%) 602 177.52 0 0 295,100 324,600 265,600
24/08/2026 295,100 -0.9 (-0.3%) 601 177.54 0 0 296,000 325,600 266,400
21/08/2026 296,000 0 (0%) 0 0 0 0 296,000 325,600 266,400
20/08/2026 296,000 0 (0%) 0 0 0 0 296,000 325,600 266,400
19/08/2026 296,000 0 (0%) 0 0 0 0 296,000 325,600 266,400
18/08/2026 296,000 -5.5 (-1.82%) 301 89.13 0 0 301,500 331,600 271,400
17/08/2026 301,500 0 (0%) 0 0 0 0 301,500 331,600 271,400
14/08/2026 301,500 0 (0%) 0 0 0 0 301,500 331,600 271,400
13/08/2026 301,500 0.5 (0.17%) 901 267.37 0 0 301,000 331,100 270,900
12/08/2026 301,000 0 (0%) 0 0 0 0 301,000 331,100 270,900
11/08/2026 301,000 5 (1.69%) 100 30.1 0 0 296,000 325,600 266,400
10/08/2026 296,000 0 (0%) 4 1.21 0 0 296,000 325,600 266,400
07/08/2026 296,000 0 (0%) 19 5.67 0 0 296,000 325,600 266,400
06/08/2026 296,000 0 (0%) 15 4.49 0 0 296,000 325,600 266,400
05/08/2026 296,000 -7 (-2.31%) 511 151.34 0 0 303,000 333,300 272,700
04/08/2026 303,000 1 (0.33%) 100 30.3 0 0 302,000 332,200 271,800
03/08/2026 302,000 2 (0.67%) 205 61.98 0 0 300,000 330,000 270,000
31/07/2026 300,000 0 (0%) 0 0 0 0 300,000 330,000 270,000
30/07/2026 300,000 -0.1 (-0.03%) 204 61.2 0 0 300,100 330,100 270,100
29/07/2026 300,100 0.1 (0.03%) 210 63.16 0 0 300,000 330,000 270,000
28/07/2026 300,000 0 (0%) 100 30 0 0 300,000 330,000 270,000
27/07/2026 300,000 0 (0%) 758 227.4 0 0 300,000 330,000 270,000
24/07/2026 300,000 0 (0%) 101 30.32 0 0 300,000 330,000 270,000
23/07/2026 300,000 0 (0%) 2,300 697 0 0 300,000 330,000 270,000
22/07/2026 300,000 4.9 (1.66%) 1,700 507.34 0 0 295,100 324,600 265,600
21/07/2026 295,100 -2.9 (-0.97%) 204 62.57 0 0 298,000 327,800 268,200
20/07/2026 298,000 0 (0%) 0 0 0 0 298,000 327,800 268,200
17/07/2026 298,000 0 (0%) 52 15.46 0 0 298,000 327,800 268,200
16/07/2026 298,000 0 (0%) 14 4.17 0 0 298,000 327,800 268,200
15/07/2026 298,000 -23.9 (-7.42%) 1,000 298 0 0 321,900 354,000 289,800
14/07/2026 321,900 20.9 (6.94%) 960 288.59 0 0 301,000 331,100 270,900
13/07/2026 301,000 7.9 (2.7%) 302 91.18 0 0 293,100 322,400 263,800
10/07/2026 293,100 -11.7 (-3.84%) 100 29.31 0 0 304,800 335,200 274,400
09/07/2026 304,800 0 (0%) 0 0 0 0 304,800 335,200 274,400
08/07/2026 304,800 -0.2 (-0.07%) 100 30.48 0 0 305,000 335,500 274,500
07/07/2026 305,000 12.9 (4.42%) 702 211.52 0 0 292,100 321,300 262,900
06/07/2026 292,100 -3.1 (-1.05%) 1,147 338.69 0 0 295,200 324,700 265,700
03/07/2026 295,200 -1.9 (-0.64%) 100 29.52 0 0 297,100 326,800 267,400
02/07/2026 297,100 0 (0%) 1 0.27 0 0 297,100 326,800 267,400
01/07/2026 297,100 0 (0%) 3 0.91 0 0 297,100 326,800 267,400
30/06/2026 297,100 -14.8 (-4.75%) 150 44.52 0 0 311,900 343,000 280,800
29/06/2026 311,900 -8 (-2.5%) 302 90.63 0 0 319,900 351,800 288,000
26/06/2026 319,900 24.9 (8.44%) 205 62.76 0 0 295,000 324,500 265,500
25/06/2026 295,000 0 (0%) 30 8.83 0 0 295,000 324,500 265,500
24/06/2026 295,000 0 (0%) 0 0 0 0 295,000 324,500 265,500
23/06/2026 295,000 4.9 (1.69%) 803 237.09 0 0 290,100 319,100 261,100
22/06/2026 290,100 -2.1 (-0.72%) 101 29.3 0 0 292,200 321,400 263,000
19/06/2026 292,200 -21.3 (-6.79%) 105 30.79 0 0 313,500 344,800 282,200
18/06/2026 313,500 28.4 (9.96%) 101 31.66 0 0 285,100 313,600 256,600
17/06/2026 285,100 -9.9 (-3.36%) 100 28.51 0 0 295,000 324,500 265,500
16/06/2026 295,000 1.9 (0.65%) 103 30.47 0 0 293,100 322,400 263,800
15/06/2026 293,100 0 (0%) 201 58.92 0 0 293,100 322,400 263,800
12/06/2026 293,100 -2 (-0.68%) 213 65.9 0 0 295,100 324,600 265,600
11/06/2026 295,100 -4.5 (-1.5%) 604 178.66 0 0 299,600 329,500 269,700
10/06/2026 299,600 0 (0%) 4 1.23 0 0 299,600 329,500 269,700
09/06/2026 299,600 -7.4 (-2.41%) 304 89.52 0 0 307,000 337,700 276,300
08/06/2026 307,000 0 (0%) 7 2.14 0 0 307,000 337,700 276,300
05/06/2026 307,000 0 (0%) 7 2.14 0 0 307,000 337,700 276,300
04/06/2026 307,000 0 (0%) 1 0.31 0 0 307,000 337,700 276,300
03/06/2026 307,000 0 (0%) 1 0.31 0 0 307,000 337,700 276,300
02/06/2026 307,000 0 (0%) 0 0 0 0 307,000 337,700 276,300
01/06/2026 307,000 0 (0%) 321 95.4 0 0 307,000 337,700 276,300
29/05/2026 307,000 -33 (-9.71%) 101 31.01 0 0 340,000 374,000 306,000
28/05/2026 340,000 -5 (-1.45%) 213 69.4 0 0 345,000 379,500 310,500
27/05/2026 345,000 -10 (-2.82%) 312 103.56 0 0 355,000 390,500 319,500
26/05/2026 355,000 0 (0%) 0 0 0 0 355,000 390,500 319,500
25/05/2026 355,000 0 (0%) 13 4.16 0 0 355,000 390,500 319,500
22/05/2026 355,000 0 (0%) 5 1.63 0 0 355,000 390,500 319,500
21/05/2026 355,000 26 (7.9%) 426 145.1 0 0 329,000 361,900 296,100
20/05/2026 329,000 29.5 (9.85%) 1,127 360.46 0 0 299,500 329,400 269,600
19/05/2026 299,500 -0.4 (-0.13%) 100 29.95 0 0 299,900 329,800 270,000
18/05/2026 299,900 5.4 (1.83%) 806 231.9 0 0 294,500 323,900 265,100
15/05/2026 294,500 7.4 (2.58%) 822 234.82 0 0 287,100 315,800 258,400
14/05/2026 287,100 2 (0.7%) 900 260.36 0 0 285,100 313,600 256,600
13/05/2026 285,100 -3.5 (-1.21%) 1,111 320.42 0 0 288,600 317,400 259,800
12/05/2026 288,600 16 (5.87%) 1,705 491.35 0 0 272,600 299,800 245,400
11/05/2026 272,600 -20.4 (-6.96%) 701 203.31 0 0 293,000 322,300 263,700
08/05/2026 293,000 0 (0%) 0 0 0 0 293,000 322,300 263,700
07/05/2026 293,000 7.9 (2.77%) 1,507 440.95 0 0 285,100 313,600 256,600
06/05/2026 285,100 0 (0%) 2 0.57 0 0 285,100 313,600 256,600
05/05/2026 285,100 0 (0%) 23 6.3 0 0 285,100 313,600 256,600
04/05/2026 285,100 0.1 (0.04%) 105 29.93 0 0 285,000 313,500 256,500
29/04/2026 285,000 -12.8 (-4.3%) 3,104 883.26 0 0 297,800 327,500 268,100

Dữ liệu lịch sử - BSC

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