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
06/05/2026 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
28/04/2026 297,800 13.4 (4.71%) 801 229.67 0 0 284,400 312,800 256,000
24/04/2026 284,400 -31.4 (-9.94%) 1,279 363.78 0 0 315,800 347,300 284,300
23/04/2026 315,800 17.9 (6.01%) 100 31.58 0 0 297,900 327,600 268,200
22/04/2026 297,900 0 (0%) 95 25.75 0 0 297,900 327,600 268,200
21/04/2026 297,900 18 (6.43%) 111 32.81 0 0 279,900 307,800 252,000
20/04/2026 279,900 -5 (-1.76%) 107 29.89 0 0 284,900 313,300 256,500
17/04/2026 284,900 0 (0%) 24 6.77 0 0 284,900 313,300 256,500
16/04/2026 284,900 0 (0%) 0 0 0 0 284,900 313,300 256,500
15/04/2026 284,900 0 (0%) 2 0.57 0 0 284,900 313,300 256,500
14/04/2026 284,900 0 (0%) 11 3.09 0 0 284,900 313,300 256,500
13/04/2026 284,900 0 (0%) 3 0.85 0 0 284,900 313,300 256,500
10/04/2026 284,900 0 (0%) 1 0.28 0 0 284,900 313,300 256,500
09/04/2026 284,900 9.9 (3.6%) 228 61.36 0 0 275,000 302,500 247,500
08/04/2026 275,000 0 (0%) 1 0.28 0 0 275,000 302,500 247,500
07/04/2026 275,000 0 (0%) 1 0.28 0 0 275,000 302,500 247,500
06/04/2026 275,000 0 (0%) 4 1.14 0 0 275,000 302,500 247,500
03/04/2026 275,000 0 (0%) 0 0 0 0 275,000 302,500 247,500
02/04/2026 275,000 0 (0%) 500 137.5 0 0 275,000 302,500 247,500
01/04/2026 275,000 0 (0%) 501 137.78 0 0 275,000 302,500 247,500
31/03/2026 275,000 0 (0%) 180 49.5 0 0 275,000 302,500 247,500
30/03/2026 275,000 0 (0%) 7 2. 0 0 275,000 302,500 247,500
27/03/2026 275,000 -9.9 (-3.47%) 208 57.28 0 0 284,900 313,300 256,500
26/03/2026 284,900 8.9 (3.22%) 109 31.03 0 0 276,000 303,600 248,400
25/03/2026 276,000 0 (0%) 37 10.27 0 0 276,000 303,600 248,400
24/03/2026 276,000 0 (0%) 1 0.3 0 0 276,000 303,600 248,400
23/03/2026 276,000 0 (0%) 12 3.38 0 0 276,000 303,600 248,400
20/03/2026 276,000 0 (0%) 1 0.28 0 0 276,000 303,600 248,400
19/03/2026 276,000 -6 (-2.13%) 302 83.67 0 0 282,000 310,200 253,800
18/03/2026 282,000 0 (0%) 12 3.39 0 0 282,000 310,200 253,800
17/03/2026 282,000 -0.1 (-0.04%) 100 28.2 0 0 282,100 310,300 253,900
16/03/2026 282,100 0.1 (0.04%) 201 56.7 0 0 282,000 310,200 253,800
13/03/2026 282,000 0 (0%) 602 169.81 0 0 282,000 310,200 253,800
12/03/2026 282,000 16.9 (6.37%) 1,333 375.43 0 0 265,100 291,600 238,600
11/03/2026 265,100 0 (0%) 1 0.28 0 0 265,100 291,600 238,600
10/03/2026 265,100 -18.4 (-6.49%) 100 26.51 0 0 283,500 311,800 255,200
09/03/2026 283,500 13.3 (4.92%) 890 245.13 0 0 270,200 297,200 243,200
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
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

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