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
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
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

Dữ liệu lịch sử - BSC

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