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
06/03/2026 270,200 -2.3 (-0.84%) 900 250.36 0 0 272,500 299,700 245,300
05/03/2026 272,500 8.4 (3.18%) 302 80.55 0 0 264,100 290,500 237,700
04/03/2026 264,100 -6.1 (-2.26%) 201 52.85 0 0 270,200 297,200 243,200
03/03/2026 270,200 0 (0%) 0 0 0 0 270,200 297,200 243,200
02/03/2026 270,200 0 (0%) 7 1.98 0 0 270,200 297,200 243,200
27/02/2026 270,200 0 (0%) 9 2.53 0 0 270,200 297,200 243,200
26/02/2026 270,200 0.1 (0.04%) 832 229.26 0 0 270,100 297,100 243,100
25/02/2026 270,100 0 (0%) 0 0 0 0 270,100 297,100 243,100
24/02/2026 270,100 0 (0%) 10 2.91 0 0 270,100 297,100 243,100
23/02/2026 270,100 -13.4 (-4.73%) 101 27.29 0 0 283,500 311,800 255,200
16/02/2026 283,500 0 (0%) 0 0 0 0 283,500 0 0
13/02/2026 283,500 -0.3 (-0.11%) 500 137.32 0 0 283,800 312,100 255,500
12/02/2026 283,800 1.9 (0.67%) 106 30.07 0 0 281,900 310,000 253,800
11/02/2026 281,900 -1 (-0.35%) 130 36.68 0 0 282,900 311,100 254,700
10/02/2026 282,900 3.1 (1.11%) 120 33.89 0 0 279,800 307,700 251,900
09/02/2026 279,800 1.9 (0.68%) 102 28.53 0 0 277,900 305,600 250,200
06/02/2026 277,900 -5.7 (-2.01%) 800 220.11 0 0 283,600 311,900 255,300
05/02/2026 283,600 -1.7 (-0.6%) 356 99.06 0 0 285,300 313,800 256,800
04/02/2026 285,300 8.4 (3.03%) 836 232.74 0 0 276,900 304,500 249,300
03/02/2026 276,900 4.8 (1.76%) 100 27.69 0 0 272,100 299,300 244,900
02/02/2026 272,100 -6.7 (-2.4%) 204 56.21 0 0 278,800 306,600 251,000
30/01/2026 278,800 6.7 (2.46%) 100 27.88 0 0 272,100 299,300 244,900
29/01/2026 272,100 -4 (-1.45%) 900 247.65 0 0 276,100 303,700 248,500
28/01/2026 276,100 0.1 (0.04%) 611 168.68 0 0 276,000 303,600 248,400
27/01/2026 276,000 1 (0.36%) 500 137.9 0 0 275,000 302,500 247,500
26/01/2026 275,000 0 (0%) 100 27.5 0 0 275,000 302,500 247,500
23/01/2026 275,000 2 (0.73%) 105 28.88 0 0 273,000 300,300 245,700
22/01/2026 273,000 3 (1.11%) 808 219.88 0 0 270,000 297,000 243,000
21/01/2026 270,000 0 (0%) 100 27 0 0 270,000 297,000 243,000
20/01/2026 270,000 -2.5 (-0.92%) 800 216.25 0 0 272,500 299,700 245,300
19/01/2026 272,500 9.5 (3.61%) 220 59.34 0 0 263,000 289,300 236,700
16/01/2026 263,000 -7 (-2.59%) 111 29.38 0 0 270,000 297,000 243,000
15/01/2026 270,000 0 (0%) 200 54 0 0 270,000 297,000 243,000
14/01/2026 270,000 2 (0.75%) 305 82.36 0 0 268,000 294,800 241,200
13/01/2026 268,000 5.8 (2.21%) 410 108.75 0 0 262,200 288,400 236,000
12/01/2026 262,200 2.2 (0.85%) 296 79.41 0 0 260,000 286,000 234,000
09/01/2026 260,000 0 (0%) 1,607 418.1 0 0 260,000 286,000 234,000
08/01/2026 260,000 -10.1 (-3.74%) 1,114 293.98 0 0 270,100 297,100 243,100
07/01/2026 270,100 -4.9 (-1.78%) 2,707 740.68 0 0 275,000 302,500 247,500
06/01/2026 275,000 -8.3 (-2.93%) 4,116 1,137.2 0 0 283,300 311,600 255,000
05/01/2026 283,300 4.1 (1.47%) 709 199.89 0 0 279,200 307,100 251,300
31/12/2025 279,200 -3.8 (-1.34%) 439 123.97 0 0 283,000 311,300 254,700
30/12/2025 283,000 1 (0.35%) 311 88.01 0 0 282,000 310,200 253,800
29/12/2025 282,000 0 (0%) 53 14.94 0 0 282,000 310,200 253,800
26/12/2025 282,000 0 (0%) 871 246.35 0 0 282,000 310,200 253,800
25/12/2025 282,000 1.9 (0.68%) 112 31.66 0 0 280,100 308,100 252,100
24/12/2025 280,100 1 (0.36%) 1,074 303.02 0 0 279,100 307,000 251,200
23/12/2025 279,100 3 (1.09%) 226 64.12 0 0 276,100 303,700 248,500
22/12/2025 276,100 -6 (-2.13%) 1,901 535.32 0 0 282,100 310,300 253,900
19/12/2025 282,100 -3.2 (-1.12%) 115 32.49 0 0 285,300 313,800 256,800
18/12/2025 285,300 0 (0%) 128 36.37 0 0 285,300 313,800 256,800
17/12/2025 285,300 4.8 (1.71%) 2,125 605.96 0 0 280,500 308,500 252,500
16/12/2025 280,500 -3.5 (-1.23%) 531 159.86 0 0 284,000 312,400 255,600
15/12/2025 284,000 -0.4 (-0.14%) 1,540 435.36 0 0 284,400 312,800 256,000
12/12/2025 301,100 -13.9 (-4.41%) 1,554 485.25 0 0 315,000 346,500 283,500
11/12/2025 315,000 15 (5%) 4,539 1,396.74 0 0 300,000 330,000 270,000
10/12/2025 300,000 7.5 (2.56%) 1,901 566.47 0 0 292,500 321,700 263,300
09/12/2025 292,500 2.3 (0.79%) 1,510 447.72 0 0 290,200 319,200 261,200
08/12/2025 290,200 -9.8 (-3.27%) 3,177 947.76 0 0 300,000 330,000 270,000
05/12/2025 300,000 1.3 (0.44%) 644 198.47 0 0 298,700 328,500 268,900
04/12/2025 298,700 18.4 (6.56%) 7,640 2,230.69 0 0 280,300 308,300 252,300
03/12/2025 280,300 0 (0%) 48 13.45 0 0 280,300 308,300 252,300
02/12/2025 280,300 -1.7 (-0.6%) 402 112.72 0 0 282,000 310,200 253,800
01/12/2025 282,000 0.3 (0.11%) 213 60.07 0 0 281,700 309,800 253,600
28/11/2025 281,700 0.1 (0.04%) 228 64.24 0 0 281,600 309,700 253,500
27/11/2025 281,600 1.1 (0.39%) 600 169.04 0 0 280,500 308,500 252,500
26/11/2025 280,500 0.3 (0.11%) 900 253.2 0 0 280,200 308,200 252,200
25/11/2025 280,200 0.3 (0.11%) 201 56.29 0 0 279,900 307,800 252,000
24/11/2025 279,900 -0.1 (-0.04%) 700 196.67 0 0 280,000 308,000 252,000
21/11/2025 280,000 -2.6 (-0.92%) 100 28 0 0 282,600 310,800 254,400
20/11/2025 282,600 2.5 (0.89%) 100 28.26 0 0 280,100 308,100 252,100
19/11/2025 280,100 -3.4 (-1.2%) 800 214.6 0 0 283,500 311,800 255,200
18/11/2025 283,500 0 (0%) 102 28.92 0 0 283,500 311,800 255,200
17/11/2025 283,500 0.5 (0.18%) 800 226.84 0 0 283,000 311,300 254,700
14/11/2025 283,000 1 (0.35%) 400 113.03 0 0 282,000 310,200 253,800
13/11/2025 282,000 -1.1 (-0.39%) 1,405 394.79 0 0 283,100 311,400 254,800
12/11/2025 283,100 -0.8 (-0.28%) 525 148.89 0 0 283,900 312,200 255,600
11/11/2025 283,900 0.8 (0.28%) 512 145.23 0 0 283,100 311,400 254,800
10/11/2025 283,100 -0.9 (-0.32%) 703 199.8 0 0 284,000 312,400 255,600
07/11/2025 284,000 3.9 (1.39%) 855 242.49 0 0 280,100 308,100 252,100
06/11/2025 280,100 -6 (-2.1%) 111 31.17 0 0 286,100 314,700 257,500
05/11/2025 286,100 0 (0%) 102 29.18 0 0 286,100 314,700 257,500
04/11/2025 286,100 4.8 (1.71%) 101 28.89 0 0 281,300 309,400 253,200
03/11/2025 281,300 -4.8 (-1.68%) 232 65.94 0 0 286,100 314,700 257,500
31/10/2025 286,100 -0.2 (-0.07%) 100 28.61 0 0 286,300 314,900 257,700
30/10/2025 286,300 0.2 (0.07%) 228 65.31 0 0 286,100 314,700 257,500
29/10/2025 286,100 -3.8 (-1.31%) 1,308 373.95 0 0 289,900 318,800 261,000
28/10/2025 289,900 0 (0%) 5 1.42 0 0 289,900 318,800 261,000
27/10/2025 289,900 0 (0%) 10 2.9 0 0 289,900 318,800 261,000
24/10/2025 289,900 7.9 (2.8%) 582 170.87 0 0 282,000 310,200 253,800
23/10/2025 282,000 2 (0.71%) 834 235.27 0 0 280,000 308,000 252,000
22/10/2025 280,000 -1 (-0.36%) 804 225.41 0 0 281,000 309,100 252,900
21/10/2025 281,000 0.1 (0.04%) 941 264.43 0 0 280,900 308,900 252,900
20/10/2025 280,900 -31.1 (-9.97%) 213 59.96 0 0 312,000 343,200 280,800
17/10/2025 312,000 0 (0%) 9 2.68 0 0 312,000 343,200 280,800
16/10/2025 312,000 24 (8.33%) 215 65.57 0 0 288,000 316,800 259,200
15/10/2025 288,000 -7.7 (-2.6%) 1,660 479.34 0 0 295,700 325,200 266,200
14/10/2025 295,700 -1.1 (-0.37%) 617 176.68 0 0 296,800 326,400 267,200
13/10/2025 296,800 0 (0%) 74 21.9 0 0 296,800 326,400 267,200
10/10/2025 296,800 8.3 (2.88%) 292 87.21 0 0 288,500 317,300 259,700
09/10/2025 288,500 0 (0%) 26 7.57 0 0 288,500 317,300 259,700
08/10/2025 288,500 -1.5 (-0.52%) 333 95.96 0 0 290,000 319,000 261,000
07/10/2025 290,000 0 (0%) 235 70.22 0 0 290,000 319,000 261,000
06/10/2025 290,000 3 (1.05%) 300 87.5 0 0 287,000 315,700 258,300
03/10/2025 287,000 -10 (-3.37%) 2,326 657. 0 0 297,000 326,700 267,300
02/10/2025 297,000 -9.7 (-3.16%) 397 119.7 0 0 306,700 337,300 276,100
01/10/2025 306,700 0.9 (0.29%) 403 123.63 0 0 305,800 336,300 275,300
30/09/2025 305,800 -1.1 (-0.36%) 231 70.75 0 0 306,900 337,500 276,300
29/09/2025 306,900 0.5 (0.16%) 200 61.38 0 0 306,400 337,000 275,800
26/09/2025 306,400 -3.1 (-1.%) 345 106.48 0 0 309,500 340,400 278,600
25/09/2025 309,500 -0.4 (-0.13%) 605 188.77 0 0 309,900 340,800 279,000
24/09/2025 309,900 0 (0%) 194 60.12 0 0 309,900 340,800 279,000
23/09/2025 309,900 0 (0%) 76 23.59 0 0 309,900 340,800 279,000
22/09/2025 309,900 0 (0%) 19 5.95 0 0 309,900 340,800 279,000
19/09/2025 309,900 11.1 (3.71%) 976 297.76 0 0 298,800 328,600 269,000
18/09/2025 298,800 -0.1 (-0.03%) 219 65.26 0 0 298,900 328,700 269,100
17/09/2025 298,900 5.9 (2.01%) 637 188.32 0 0 293,000 322,300 263,700
16/09/2025 293,000 0 (0%) 533 155.63 0 0 293,000 322,300 263,700
15/09/2025 293,000 0 (0%) 0 0 0 0 293,000 322,300 263,700
12/09/2025 293,000 2.9 (1.%) 839 245.17 0 0 290,100 319,100 261,100
11/09/2025 290,100 0.1 (0.03%) 911 264.22 0 0 290,000 319,000 261,000
10/09/2025 290,000 0 (0%) 10 2.93 0 0 290,000 319,000 261,000
09/09/2025 290,000 -4 (-1.36%) 114 33.12 0 0 294,000 323,400 264,600
08/09/2025 294,000 0 (0%) 49 14.42 0 0 294,000 323,400 264,600

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
CĂNG THẲNG ĐỊA CHÍNH TRỊ: DÒNG TIỀN CHẢY VỀ ĐÂU?| CHỨNG AND CHILL
Liên kết nhanh