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
24/06/2026 1,400 -0.1 (-6.67%) 78,300 113.01 0 0 1,500 1,600 1,400
23/06/2026 1,500 0 (0%) 77,400 110.26 0 0 1,500 1,600 1,400
22/06/2026 1,500 0 (0%) 78,909 114. 0 0 1,500 1,600 1,400
19/06/2026 1,500 0 (0%) 196,061 296.2 0 0 1,500 1,600 1,400
18/06/2026 1,500 0 (0%) 257,172 383.85 0 0 1,500 1,600 1,400
17/06/2026 1,500 0 (0%) 48,598 71.99 0 0 1,500 1,600 1,400
16/06/2026 1,500 0 (0%) 135,629 203.45 0 0 1,500 1,600 1,400
15/06/2026 1,500 0 (0%) 239,466 360.54 0 0 1,500 1,600 1,400
12/06/2026 1,500 0 (0%) 311,644 467.89 0 0 1,500 1,600 1,400
11/06/2026 1,500 0 (0%) 390,539 587.07 0 0 1,500 1,600 1,400
10/06/2026 1,500 0 (0%) 121,871 183.16 0 0 1,500 1,600 1,400
09/06/2026 1,500 -0.1 (-6.25%) 113,145 172.27 0 0 1,600 1,700 1,500
08/06/2026 1,600 0.1 (6.67%) 433,729 647.47 0 0 1,500 1,600 1,400
05/06/2026 1,500 -0.1 (-6.25%) 174,737 264.97 0 0 1,600 1,700 1,500
04/06/2026 1,600 0 (0%) 505,113 806.17 0 0 1,600 1,700 1,500
03/06/2026 1,600 0.1 (6.67%) 988,292 1,581.22 0 0 1,500 1,600 1,400
02/06/2026 1,500 0.1 (7.14%) 760,795 1,140.16 0 0 1,400 1,500 1,300
01/06/2026 1,400 -0.1 (-6.67%) 309,469 462.07 0 0 1,500 1,600 1,400
29/05/2026 1,500 0 (0%) 152,301 225.7 0 0 1,500 1,600 1,400
28/05/2026 1,500 0 (0%) 455,659 684.2 0 0 1,500 1,600 1,400
27/05/2026 1,500 0 (0%) 259,292 391.14 0 0 1,500 1,600 1,400
26/05/2026 1,500 -0.1 (-6.25%) 450,115 676.79 0 0 1,600 1,700 1,500
25/05/2026 1,600 0 (0%) 119,534 187.72 0 0 1,600 1,700 1,500
22/05/2026 1,600 0 (0%) 74,718 115.77 0 0 1,600 1,700 1,500
21/05/2026 1,600 0 (0%) 113,534 183.51 0 0 1,600 1,700 1,500
20/05/2026 1,600 0 (0%) 202,814 324.56 0 0 1,600 1,700 1,500
19/05/2026 1,600 0 (0%) 588,062 941.5 0 0 1,600 1,700 1,500
18/05/2026 1,600 0 (0%) 247,797 397.34 0 0 1,600 1,700 1,500
15/05/2026 1,600 0 (0%) 522,443 877.68 0 0 1,600 1,700 1,500
14/05/2026 1,600 0 (0%) 276,174 443.46 0 0 1,600 1,700 1,500
13/05/2026 1,600 0 (0%) 499,191 799.48 0 0 1,600 1,700 1,500
12/05/2026 1,600 -0.1 (-5.88%) 205,222 332.7 0 0 1,700 1,800 1,600
11/05/2026 1,700 0.1 (6.25%) 442,599 748.61 0 0 1,600 1,700 1,500
08/05/2026 1,600 -0.1 (-5.88%) 267,384 429.93 24,900 39.84 1,700 1,800 1,600
07/05/2026 1,700 0.1 (6.25%) 174,921 286.56 0 0 1,600 1,700 1,500
06/05/2026 1,600 -0.1 (-5.88%) 415,164 686.33 0 0 1,700 1,800 1,600
05/05/2026 1,700 0 (0%) 524,361 859.4 0 0 1,700 1,800 1,600
04/05/2026 1,700 0 (0%) 633,637 1,077.29 0 0 1,700 1,800 1,600
29/04/2026 1,700 0 (0%) 1,653,011 2,794.99 0 0 1,700 1,800 1,600
28/04/2026 1,700 -0.1 (-5.56%) 387,587 687.14 0 0 1,800 1,900 1,700
24/04/2026 1,800 0.1 (5.88%) 158,556 273.34 0 0 1,700 1,800 1,600
23/04/2026 1,700 -0.1 (-5.56%) 274,256 484.49 0 0 1,800 1,900 1,700
22/04/2026 1,800 0 (0%) 353,359 637.05 0 0 1,800 1,900 1,700
21/04/2026 1,800 0.1 (5.88%) 855,254 1,539.4 0 0 1,700 1,800 1,600
20/04/2026 1,700 -0.1 (-5.56%) 360,014 632.67 0 0 1,800 1,900 1,700
17/04/2026 1,800 0 (0%) 159,589 281.7 374,100 635.97 1,800 1,900 1,700
16/04/2026 1,800 0 (0%) 189,584 335.45 0 0 1,800 1,900 1,700
15/04/2026 1,800 0 (0%) 179,291 322.46 0 0 1,800 1,900 1,700
14/04/2026 1,800 0 (0%) 233,994 421.3 0 0 1,800 1,900 1,700
13/04/2026 1,800 0 (0%) 562,993 1,014.09 0 0 1,800 1,900 1,700
10/04/2026 1,800 -0.1 (-5.26%) 285,392 538.81 0 0 1,900 2,000 1,800
09/04/2026 1,900 0.1 (5.56%) 1,119,276 1,994.64 0 0 1,800 1,900 1,700
08/04/2026 1,800 0 (0%) 574,667 1,006.81 0 0 1,800 1,900 1,700
07/04/2026 1,800 0 (0%) 45,279 80.52 0 0 1,800 1,900 1,700
06/04/2026 1,800 0 (0%) 166,974 294.33 0 0 1,800 1,900 1,700
03/04/2026 1,800 0 (0%) 225,079 400.7 0 0 1,800 1,900 1,700
02/04/2026 1,800 0 (0%) 180,817 323.03 0 0 1,800 1,900 1,700
01/04/2026 1,800 0 (0%) 452,987 813.95 0 0 1,800 1,900 1,700
31/03/2026 1,800 0 (0%) 234,673 408.79 0 0 1,800 1,900 1,700
30/03/2026 1,800 0 (0%) 93,074 167.09 0 0 1,800 1,900 1,700
27/03/2026 1,800 0 (0%) 271,764 489.44 0 0 1,800 1,900 1,700
26/03/2026 1,800 0 (0%) 500,467 890.13 0 0 1,800 1,900 1,700
25/03/2026 1,800 0 (0%) 469,193 846.71 0 0 1,800 1,900 1,700
24/03/2026 1,800 0.1 (5.88%) 436,256 782.93 0 0 1,700 1,800 1,600
23/03/2026 1,700 -0.1 (-5.56%) 1,225,425 2,101.18 0 0 1,800 1,900 1,700
20/03/2026 1,800 -0.1 (-5.26%) 1,453,551 2,616.64 0 0 1,900 2,000 1,800
19/03/2026 1,900 0 (0%) 346,312 645.26 0 0 1,900 2,000 1,800
18/03/2026 1,900 -0.1 (-5%) 863,599 1,629.75 0 0 2,000 2,200 1,800
17/03/2026 2,000 0.1 (5.26%) 189,851 373.86 0 0 1,900 2,000 1,800
16/03/2026 1,900 0.1 (5.56%) 1,222,951 2,323.42 0 0 1,800 1,900 1,700
13/03/2026 1,800 0 (0%) 871,362 1,568.95 0 0 1,800 1,900 1,700
12/03/2026 1,800 -0.1 (-5.26%) 1,282,811 2,313.04 0 0 1,900 2,000 1,800
11/03/2026 1,900 0 (0%) 775,167 1,413.79 0 0 1,900 2,000 1,800
10/03/2026 1,900 0 (0%) 119,088 222.62 0 0 1,900 2,000 1,800
09/03/2026 1,900 0 (0%) 1,777,671 3,207.57 0 0 1,900 2,000 1,800
06/03/2026 1,900 -0.1 (-5%) 352,800 677.51 0 0 2,000 2,200 1,800
05/03/2026 2,000 0 (0%) 832,054 1,587.78 0 0 2,000 2,200 1,800
04/03/2026 2,000 -0.1 (-4.76%) 479,495 954.65 0 0 2,100 2,300 1,900
03/03/2026 2,100 0.1 (5%) 886,877 1,797.37 0 0 2,000 2,200 1,800
02/03/2026 2,000 -0.1 (-4.76%) 1,081,390 2,143.3 0 0 2,100 2,300 1,900
27/02/2026 2,100 0 (0%) 1,252,706 2,604.91 0 0 2,100 2,300 1,900
26/02/2026 2,100 -0.1 (-4.55%) 564,829 1,239.17 0 0 2,200 2,400 2,000
25/02/2026 2,200 0 (0%) 553,410 1,219.97 0 0 2,200 2,400 2,000
24/02/2026 2,200 0 (0%) 1,066,018 2,351.18 0 0 2,200 2,400 2,000
23/02/2026 2,200 -0.2 (-8.33%) 2,451,420 5,430.1 0 0 2,400 2,600 2,200
13/02/2026 2,400 -0.2 (-7.69%) 1,393,289 3,585.96 0 0 2,600 2,800 2,400
12/02/2026 2,600 0.6 (30%) 5,571,500 14,282.57 0 0 2,000 2,600 1,400
11/02/2026 2,000 0 (0%) 0 0 0 0 2,000 2,600 1,400
10/02/2026 2,000 0 (0%) 0 0 0 0 2,000 2,600 1,400
09/02/2026 2,000 0 (0%) 0 0 0 0 2,000 2,600 1,400
06/02/2026 2,000 0 (0%) 0 0 0 0 2,000 2,600 1,400
05/02/2026 2,000 0 (0%) 0 0 0 0 2,000 2,600 1,400
04/02/2026 2,000 0 (0%) 0 0 0 0 2,000 2,600 1,400
03/02/2026 2,000 0 (0%) 0 0 0 0 2,000 2,600 1,400
02/02/2026 2,000 0 (0%) 0 0 0 0 2,000 2,600 1,400
30/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,600 1,400
29/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,600 1,400
28/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,600 1,400
27/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,600 1,400
26/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,600 1,400
23/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,600 1,400
22/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,600 1,400
21/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,600 1,400
20/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,600 1,400
19/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,600 1,400
16/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,600 1,400
15/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,600 1,400
14/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,600 1,400
13/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,600 1,400
12/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,600 1,400
09/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,600 1,400
08/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,600 1,400
07/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,600 1,400
06/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,600 1,400
05/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,600 1,400
31/12/2025 2,000 0 (0%) 0 0 0 0 2,000 2,600 1,400
30/12/2025 2,000 0 (0%) 0 0 0 0 2,000 2,600 1,400
29/12/2025 2,000 0 (0%) 0 0 0 0 2,000 2,600 1,400
26/12/2025 2,000 0 (0%) 0 0 0 0 2,000 2,600 1,400
25/12/2025 2,000 0 (0%) 0 0 0 0 2,000 2,600 1,400
24/12/2025 2,000 0 (0%) 0 0 0 0 2,000 2,600 1,400

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
TỪ XUẤT KHẨU ĐẾN TIÊU DÙNG: CƠ HỘI ĐẦU TƯ NÀO CHO NỬA CUỐI 2026?
Liên kết nhanh