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
14/08/2026 28,000 0 (0%) 1 0.03 0 0 28,000 30,800 25,200
13/08/2026 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
12/08/2026 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
11/08/2026 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
10/08/2026 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
07/08/2026 28,000 0 (0%) 12 0.37 0 0 28,000 30,800 25,200
06/08/2026 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
05/08/2026 28,000 -1 (-3.45%) 100 2.8 0 0 29,000 31,900 26,100
04/08/2026 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
03/08/2026 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
31/07/2026 29,000 -1 (-3.33%) 300 8.7 0 0 30,000 33,000 27,000
30/07/2026 30,000 0 (0%) 1,000 29.41 0 0 30,000 33,000 27,000
29/07/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
28/07/2026 30,000 0 (0%) 1,000 30 0 0 30,000 33,000 27,000
27/07/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
24/07/2026 30,000 0 (0%) 1,700 51 0 0 30,000 33,000 27,000
23/07/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
22/07/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
21/07/2026 30,000 -1.7 (-5.36%) 2,000 60 0 0 31,700 34,800 28,600
20/07/2026 31,700 0 (0%) 0 0 0 0 31,700 34,800 28,600
17/07/2026 31,700 0 (0%) 0 0 0 0 31,700 34,800 28,600
16/07/2026 31,700 0 (0%) 0 0 0 0 31,700 34,800 28,600
15/07/2026 31,700 0 (0%) 0 0 0 0 31,700 34,800 28,600
14/07/2026 31,700 0 (0%) 0 0 0 0 31,700 34,800 28,600
13/07/2026 31,700 0 (0%) 0 0 0 0 31,700 34,800 28,600
10/07/2026 31,700 0 (0%) 0 0 0 0 31,700 34,800 28,600
09/07/2026 31,700 0 (0%) 0 0 0 0 31,700 34,800 28,600
08/07/2026 31,700 0 (0%) 0 0 0 0 31,700 34,800 28,600
07/07/2026 31,700 0 (0%) 0 0 0 0 31,700 34,800 28,600
06/07/2026 31,700 0 (0%) 8 0.24 0 0 31,700 34,800 28,600
03/07/2026 31,700 0 (0%) 0 0 0 0 31,700 34,800 28,600
02/07/2026 31,700 1.7 (5.67%) 101 3.2 0 0 30,000 33,000 27,000
01/07/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
30/06/2026 30,000 -0.5 (-1.64%) 510 15.34 0 0 30,500 33,500 27,500
29/06/2026 30,500 0 (0%) 0 0 0 0 30,500 33,500 27,500
26/06/2026 30,500 0 (0%) 0 0 0 0 30,500 33,500 27,500
25/06/2026 30,500 0 (0%) 0 0 0 0 30,500 33,500 27,500
24/06/2026 30,500 0 (0%) 0 0 0 0 30,500 33,500 27,500
23/06/2026 30,500 -1.2 (-3.79%) 831 25.34 0 0 31,700 34,800 28,600
22/06/2026 31,700 0 (0%) 200 6.34 0 0 31,700 34,800 28,600
19/06/2026 31,700 0 (0%) 0 0 0 0 31,700 34,800 28,600
18/06/2026 31,700 0 (0%) 301 9.54 0 0 31,700 34,800 28,600
17/06/2026 31,700 0 (0%) 0 0 0 0 31,700 34,800 28,600
16/06/2026 31,700 0 (0%) 100 3.17 0 0 31,700 34,800 28,600
15/06/2026 31,700 0 (0%) 0 0 0 0 31,700 34,800 28,600
12/06/2026 31,700 0 (0%) 100 3.17 0 0 31,700 34,800 28,600
11/06/2026 31,700 0 (0%) 100 3.17 0 0 31,700 34,800 28,600
10/06/2026 31,700 0 (0%) 200 6.34 0 0 31,700 34,800 28,600
09/06/2026 31,700 0 (0%) 400 12.68 0 0 31,700 34,800 28,600
08/06/2026 32,200 0 (0%) 0 0 0 0 32,200 35,400 29,000
05/06/2026 32,200 0 (0%) 0 0 0 0 32,200 35,400 29,000
04/06/2026 32,200 0 (0%) 100 3.22 0 0 32,200 35,400 29,000
03/06/2026 32,200 1.3 (4.21%) 100 3.22 0 0 30,900 33,900 27,900
02/06/2026 30,900 0.4 (1.31%) 800 24.96 0 0 30,500 33,500 27,500
01/06/2026 30,500 -3.1 (-9.23%) 400 12.2 0 0 33,600 36,900 30,300
29/05/2026 33,600 0 (0%) 1 0.03 0 0 33,600 36,900 30,300
28/05/2026 33,600 0 (0%) 0 0 0 0 33,600 36,900 30,300
27/05/2026 33,600 0 (0%) 300 10.08 0 0 33,600 36,900 30,300
26/05/2026 33,600 2.8 (9.09%) 100 3.36 0 0 30,800 33,800 27,800
25/05/2026 30,800 0 (0%) 0 0 0 0 30,800 33,800 27,800
22/05/2026 30,800 -2.5 (-7.51%) 100 3.08 0 0 33,300 36,600 30,000
21/05/2026 33,300 0 (0%) 0 0 0 0 33,300 36,600 30,000
20/05/2026 33,300 0 (0%) 0 0 0 0 33,300 36,600 30,000
19/05/2026 33,300 0 (0%) 0 0 0 0 33,300 36,600 30,000
18/05/2026 33,300 0 (0%) 0 0 0 0 33,300 36,600 30,000
15/05/2026 33,300 0 (0%) 0 0 0 0 33,300 36,600 30,000
14/05/2026 33,300 0 (0%) 0 0 0 0 33,300 36,600 30,000
13/05/2026 33,300 0 (0%) 0 0 0 0 33,300 36,600 30,000
12/05/2026 33,300 0 (0%) 0 0 0 0 33,300 36,600 30,000
11/05/2026 33,300 0 (0%) 0 0 0 0 33,300 36,600 30,000
08/05/2026 33,300 0 (0%) 0 0 0 0 33,300 36,600 30,000
07/05/2026 33,300 0 (0%) 0 0 0 0 33,300 36,600 30,000
06/05/2026 33,300 0 (0%) 0 0 0 0 33,300 36,600 30,000
05/05/2026 33,300 0 (0%) 0 0 0 0 33,300 36,600 30,000
04/05/2026 33,300 0 (0%) 0 0 0 0 33,300 36,600 30,000
29/04/2026 33,300 0 (0%) 0 0 0 0 33,300 36,600 30,000
28/04/2026 33,300 0 (0%) 0 0 0 0 33,300 36,600 30,000
24/04/2026 33,300 0 (0%) 700 23.31 0 0 33,300 36,600 30,000
23/04/2026 33,300 0 (0%) 0 0 0 0 33,300 36,600 30,000
22/04/2026 33,300 0 (0%) 0 0 0 0 33,300 36,600 30,000
21/04/2026 33,300 0 (0%) 20 0.66 0 0 33,300 36,600 30,000
20/04/2026 33,300 0 (0%) 0 0 0 0 33,300 36,600 30,000
17/04/2026 33,300 0 (0%) 0 0 0 0 33,300 36,600 30,000
16/04/2026 33,300 0 (0%) 0 0 0 0 33,300 36,600 30,000
15/04/2026 33,300 3 (9.9%) 402 13.39 0 0 30,300 33,300 27,300
14/04/2026 30,300 0 (0%) 20 0.67 0 0 30,300 33,300 27,300
13/04/2026 30,300 -3.3 (-9.82%) 116 3.59 0 0 33,600 36,900 30,300
10/04/2026 33,600 0 (0%) 0 0 0 0 33,600 36,900 30,300
09/04/2026 33,600 1.1 (3.38%) 100 3.36 0 0 32,500 35,700 29,300
08/04/2026 32,500 0 (0%) 0 0 0 0 32,500 35,700 29,300
07/04/2026 32,500 0 (0%) 0 0 0 0 32,500 35,700 29,300
06/04/2026 32,500 0 (0%) 0 0 0 0 32,500 35,700 29,300
03/04/2026 32,500 0 (0%) 0 0 0 0 32,500 35,700 29,300
02/04/2026 32,500 0 (0%) 0 0 0 0 32,500 35,700 29,300
01/04/2026 32,500 0 (0%) 0 0 0 0 32,500 35,700 29,300
31/03/2026 32,500 0 (0%) 1 0.03 0 0 32,500 35,700 29,300
30/03/2026 32,500 0 (0%) 0 0 0 0 32,500 35,700 29,300
27/03/2026 32,500 0 (0%) 0 0 0 0 32,500 35,700 29,300
26/03/2026 32,500 0 (0%) 0 0 0 0 32,500 35,700 29,300
25/03/2026 32,500 0 (0%) 0 0 0 0 32,500 35,700 29,300
24/03/2026 32,500 0 (0%) 0 0 0 0 32,500 35,700 29,300
23/03/2026 32,500 0 (0%) 0 0 0 0 32,500 35,700 29,300
20/03/2026 32,500 0 (0%) 0 0 0 0 32,500 35,700 29,300
19/03/2026 32,500 0 (0%) 0 0 0 0 32,500 35,700 29,300
18/03/2026 32,500 0 (0%) 0 0 0 0 32,500 35,700 29,300
17/03/2026 32,500 0 (0%) 6 0.2 0 0 32,500 35,700 29,300
16/03/2026 32,500 -2.5 (-7.14%) 100 3.25 0 0 35,000 38,500 31,500
13/03/2026 35,000 -0.1 (-0.28%) 1,100 38.49 0 0 35,100 38,600 31,600
12/03/2026 35,100 0 (0%) 0 0 0 0 35,100 38,600 31,600
11/03/2026 35,100 0 (0%) 0 0 0 0 35,100 38,600 31,600
10/03/2026 35,100 0 (0%) 0 0 0 0 35,100 38,600 31,600
09/03/2026 35,100 0.1 (0.29%) 100 3.51 0 0 35,000 38,500 31,500
06/03/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
05/03/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
04/03/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
03/03/2026 35,000 0 (0%) 20 0.63 0 0 35,000 38,500 31,500
02/03/2026 35,000 0 (0%) 11 0.39 0 0 35,000 38,500 31,500
27/02/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
26/02/2026 35,000 0 (0%) 1 0.03 0 0 35,000 38,500 31,500
25/02/2026 35,000 0 (0%) 1 0.04 0 0 35,000 38,500 31,500
24/02/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
23/02/2026 35,000 0 (0%) 1 0.04 0 0 35,000 38,500 31,500

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
NGÀNH TIÊU DÙNG & XUẤT KHẨU 2H2026: ĐÂU LÀ ĐỘNG LỰC CHO SÓNG TĂNG GIÁ MỚI?| CHỨNG AND CHILL
Liên kết nhanh