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
19/06/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
18/06/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
17/06/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
16/06/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
15/06/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
12/06/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
11/06/2026 6,900 0 (0%) 100 0.69 0 0 6,900 7,900 5,900
10/06/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
09/06/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
08/06/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
05/06/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
04/06/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
03/06/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
02/06/2026 6,900 0 (0%) 0 0 1,000 6.9 6,900 7,900 5,900
01/06/2026 6,900 -1.2 (-14.81%) 1,900 13.11 0 0 8,100 9,300 6,900
29/05/2026 8,100 1 (14.08%) 100 0.81 0 0 7,100 8,100 6,100
28/05/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
27/05/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
26/05/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
25/05/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
22/05/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
21/05/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
20/05/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
19/05/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
18/05/2026 7,100 0.2 (2.9%) 100 0.71 0 0 6,900 7,900 5,900
15/05/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
14/05/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
13/05/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
12/05/2026 6,900 0.2 (2.99%) 1,000 6.9 0 0 6,700 7,700 5,700
11/05/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
08/05/2026 6,700 0 (0%) 0 0 28,000 198.8 6,700 7,700 5,700
07/05/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
06/05/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
05/05/2026 6,700 0 (0%) 0 0 1,300 9.1 6,700 7,700 5,700
04/05/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
29/04/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
28/04/2026 6,600 0.2 (3.13%) 300 2.02 0 0 6,400 7,300 5,500
24/04/2026 6,400 -0.1 (-1.54%) 100 0.64 0 0 6,500 7,400 5,600
23/04/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
22/04/2026 6,500 0 (0%) 100 0.65 0 0 6,500 7,400 5,600
21/04/2026 6,500 -1.1 (-14.47%) 1,200 7.8 11,000 88 7,600 8,700 6,500
20/04/2026 6,600 -1.1 (-14.29%) 400 3.02 0 0 7,700 8,800 6,600
17/04/2026 7,700 -1.3 (-14.44%) 100 0.77 0 0 9,000 10,300 7,700
16/04/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
15/04/2026 9,000 0 (0%) 0 0 2,500 20 9,000 10,300 7,700
14/04/2026 9,000 0 (0%) 1,300 11.7 3,300 26.4 9,000 10,300 7,700
13/04/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
10/04/2026 9,000 0 (0%) 0 0 1,600 12.8 9,000 10,300 7,700
09/04/2026 9,000 0 (0%) 0 0 7,300 58.4 9,000 10,300 7,700
08/04/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
07/04/2026 9,000 1.1 (13.92%) 600 5.4 0 0 7,900 9,000 6,800
06/04/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
03/04/2026 7,900 1 (14.49%) 200 1.58 0 0 6,900 7,900 5,900
02/04/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
01/04/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
31/03/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
30/03/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
27/03/2026 6,900 0 (0%) 0 0 1,000 7 6,900 7,900 5,900
26/03/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
25/03/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
24/03/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
23/03/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
20/03/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
19/03/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
18/03/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
17/03/2026 6,900 0.9 (15%) 200 1.38 0 0 6,000 6,900 5,100
16/03/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
13/03/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
12/03/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
11/03/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
10/03/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
09/03/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
06/03/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
05/03/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
04/03/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
03/03/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
02/03/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
27/02/2026 6,000 -3.1 (-34.07%) 200 1.2 0 0 9,100 12,700 5,500
26/02/2026 9,100 0 (0%) 0 0 0 0 9,100 12,700 5,500
25/02/2026 9,100 0 (0%) 0 0 0 0 9,100 12,700 5,500
24/02/2026 9,100 0 (0%) 0 0 0 0 9,100 12,700 5,500
23/02/2026 9,100 0 (0%) 0 0 0 0 9,100 12,700 5,500
13/02/2026 9,100 0 (0%) 0 0 0 0 9,100 12,700 5,500
12/02/2026 9,100 0 (0%) 0 0 0 0 9,100 12,700 5,500
11/02/2026 9,100 0 (0%) 0 0 0 0 9,100 12,700 5,500
10/02/2026 9,100 0 (0%) 0 0 0 0 9,100 12,700 5,500
09/02/2026 9,100 0 (0%) 0 0 0 0 9,100 12,700 5,500
06/02/2026 9,100 0 (0%) 0 0 0 0 9,100 12,700 5,500
05/02/2026 9,100 0 (0%) 0 0 0 0 9,100 12,700 5,500
04/02/2026 9,100 0 (0%) 0 0 0 0 9,100 12,700 5,500
03/02/2026 9,100 0 (0%) 0 0 0 0 9,100 12,700 5,500
02/02/2026 9,100 0 (0%) 0 0 0 0 9,100 12,700 5,500
30/01/2026 9,100 0 (0%) 0 0 0 0 9,100 12,700 5,500
29/01/2026 9,100 0 (0%) 0 0 0 0 9,100 12,700 5,500
28/01/2026 9,100 0 (0%) 0 0 0 0 9,100 12,700 5,500
27/01/2026 9,100 0 (0%) 0 0 0 0 9,100 12,700 5,500
26/01/2026 9,100 0 (0%) 0 0 0 0 9,100 12,700 5,500
23/01/2026 9,100 0 (0%) 0 0 0 0 9,100 12,700 5,500
22/01/2026 9,100 0 (0%) 0 0 0 0 9,100 12,700 5,500
21/01/2026 9,100 0 (0%) 0 0 0 0 9,100 12,700 5,500
20/01/2026 9,100 0 (0%) 0 0 0 0 9,100 12,700 5,500
19/01/2026 9,100 0 (0%) 0 0 0 0 9,100 12,700 5,500
16/01/2026 9,100 0 (0%) 0 0 0 0 9,100 12,700 5,500
15/01/2026 9,100 0 (0%) 0 0 0 0 9,100 12,700 5,500
14/01/2026 9,100 0 (0%) 0 0 0 0 9,100 12,700 5,500
13/01/2026 9,100 0 (0%) 0 0 0 0 9,100 12,700 5,500
12/01/2026 9,100 0 (0%) 0 0 0 0 9,100 12,700 5,500
09/01/2026 9,100 0 (0%) 0 0 0 0 9,100 12,700 5,500
08/01/2026 9,100 0 (0%) 0 0 0 0 9,100 12,700 5,500
07/01/2026 9,100 0 (0%) 0 0 0 0 9,100 12,700 5,500
06/01/2026 9,100 0 (0%) 0 0 0 0 9,100 12,700 5,500
05/01/2026 9,100 0 (0%) 0 0 0 0 9,100 12,700 5,500
31/12/2025 9,100 0 (0%) 0 0 0 0 9,100 12,700 5,500
30/12/2025 9,100 0 (0%) 0 0 0 0 9,100 12,700 5,500
29/12/2025 9,100 0 (0%) 0 0 0 0 9,100 12,700 5,500
26/12/2025 9,100 0 (0%) 0 0 0 0 9,100 12,700 5,500
25/12/2025 9,100 0 (0%) 0 0 0 0 9,100 12,700 5,500
24/12/2025 9,100 0 (0%) 0 0 0 0 9,100 12,700 5,500
23/12/2025 9,100 0 (0%) 0 0 0 0 9,100 12,700 5,500
22/12/2025 9,100 0 (0%) 0 0 0 0 9,100 12,700 5,500
19/12/2025 9,100 0 (0%) 0 0 0 0 9,100 12,700 5,500

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