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
22/06/2026 68,600 0 (0%) 0 0 0 0 68,600 75,400 61,800
19/06/2026 68,600 0 (0%) 0 0 0 0 68,600 75,400 61,800
18/06/2026 68,600 0 (0%) 0 0 0 0 68,600 75,400 61,800
17/06/2026 68,600 0 (0%) 601 37.82 0 0 68,600 75,400 61,800
16/06/2026 68,600 0 (0%) 0 0 0 0 68,600 75,400 61,800
15/06/2026 68,600 0 (0%) 0 0 0 0 68,600 75,400 61,800
12/06/2026 68,600 0 (0%) 0 0 0 0 68,600 75,400 61,800
11/06/2026 68,600 0 (0%) 0 0 0 0 68,600 75,400 61,800
10/06/2026 68,600 0 (0%) 0 0 0 0 68,600 75,400 61,800
09/06/2026 68,600 -0.7 (-1.01%) 13,300 912.45 0 0 69,300 76,200 62,400
08/06/2026 69,300 0 (0%) 0 0 0 0 69,300 76,200 62,400
05/06/2026 69,300 0 (0%) 0 0 0 0 69,300 76,200 62,400
04/06/2026 69,300 0 (0%) 0 0 0 0 69,300 76,200 62,400
03/06/2026 69,300 0 (0%) 0 0 0 0 69,300 76,200 62,400
02/06/2026 69,300 0 (0%) 0 0 0 0 69,300 76,200 62,400
01/06/2026 69,300 0 (0%) 3,300 228.69 0 0 69,300 76,200 62,400
29/05/2026 69,300 0 (0%) 0 0 0 0 69,300 76,200 62,400
28/05/2026 69,300 -7.7 (-10%) 100 6.93 0 0 77,000 84,700 69,300
27/05/2026 77,000 0 (0%) 0 0 0 0 77,000 84,700 69,300
26/05/2026 77,000 0 (0%) 0 0 0 0 77,000 84,700 69,300
25/05/2026 77,000 1 (1.32%) 100 7.7 0 0 76,000 83,600 68,400
22/05/2026 76,000 0 (0%) 0 0 0 0 76,000 83,600 68,400
21/05/2026 76,000 0 (0%) 0 0 0 0 76,000 83,600 68,400
20/05/2026 76,000 0 (0%) 0 0 0 0 76,000 83,600 68,400
19/05/2026 76,000 0 (0%) 0 0 0 0 76,000 83,600 68,400
18/05/2026 76,000 0 (0%) 0 0 0 0 76,000 83,600 68,400
15/05/2026 76,000 6.9 (9.99%) 100 7.6 0 0 69,100 76,000 62,200
14/05/2026 71,000 0 (0%) 0 0 0 0 71,000 78,100 63,900
13/05/2026 71,000 0 (0%) 0 0 0 0 71,000 78,100 63,900
12/05/2026 71,000 0 (0%) 0 0 0 0 71,000 78,100 63,900
11/05/2026 71,000 0.5 (0.71%) 2,000 141.5 0 0 70,500 77,500 63,500
08/05/2026 70,500 0 (0%) 0 0 0 0 70,500 77,500 63,500
07/05/2026 70,500 0 (0%) 0 0 0 0 70,500 77,500 63,500
06/05/2026 70,500 0 (0%) 0 0 0 0 70,500 77,500 63,500
05/05/2026 70,500 0 (0%) 0 0 0 0 70,500 77,500 63,500
04/05/2026 70,500 0 (0%) 0 0 0 0 70,500 77,500 63,500
29/04/2026 70,500 0 (0%) 0 0 0 0 70,500 77,500 63,500
28/04/2026 70,500 0 (0%) 1,000 70.5 0 0 70,500 77,500 63,500
24/04/2026 70,500 0 (0%) 0 0 0 0 70,500 77,500 63,500
23/04/2026 70,500 0.5 (0.71%) 1,000 70.5 0 0 70,000 77,000 63,000
22/04/2026 70,000 0 (0%) 0 0 0 0 70,000 77,000 63,000
21/04/2026 70,000 0 (0%) 100 7 0 0 70,000 77,000 63,000
20/04/2026 70,000 0 (0%) 100 7 0 0 70,000 77,000 63,000
17/04/2026 70,000 0 (0%) 0 0 0 0 70,000 77,000 63,000
16/04/2026 70,000 4.7 (7.2%) 201 13.6 0 0 65,300 71,800 58,800
15/04/2026 65,300 0 (0%) 0 0 0 0 65,300 71,800 58,800
14/04/2026 65,300 0 (0%) 0 0 0 0 65,300 71,800 58,800
13/04/2026 65,300 0 (0%) 0 0 0 0 65,300 71,800 58,800
10/04/2026 65,300 0 (0%) 0 0 0 0 65,300 71,800 58,800
09/04/2026 65,300 0 (0%) 0 0 0 0 65,300 71,800 58,800
08/04/2026 65,300 0 (0%) 0 0 0 0 65,300 71,800 58,800
07/04/2026 65,300 0 (0%) 0 0 0 0 65,300 71,800 58,800
06/04/2026 65,300 0 (0%) 0 0 0 0 65,300 71,800 58,800
03/04/2026 65,300 0 (0%) 0 0 0 0 65,300 71,800 58,800
02/04/2026 65,300 0 (0%) 0 0 0 0 65,300 71,800 58,800
01/04/2026 65,300 0 (0%) 0 0 0 0 65,300 71,800 58,800
31/03/2026 65,300 0 (0%) 29,900 1,952.47 0 0 65,300 71,800 58,800
30/03/2026 65,300 5.9 (9.93%) 200 12.47 0 0 59,400 65,300 53,500
27/03/2026 59,400 0 (0%) 100 5.94 0 0 59,400 65,300 53,500
26/03/2026 59,400 0 (0%) 0 0 0 0 59,400 65,300 53,500
25/03/2026 59,400 0 (0%) 0 0 0 0 59,400 65,300 53,500
24/03/2026 59,400 0 (0%) 0 0 0 0 59,400 65,300 53,500
23/03/2026 59,400 0 (0%) 0 0 0 0 59,400 65,300 53,500
20/03/2026 59,400 0 (0%) 0 0 0 0 59,400 65,300 53,500
19/03/2026 59,400 -3.6 (-5.71%) 100 5.94 0 0 63,000 69,300 56,700
18/03/2026 63,000 0 (0%) 0 0 0 0 63,000 69,300 56,700
17/03/2026 63,000 0 (0%) 0 0 0 0 63,000 69,300 56,700
16/03/2026 63,000 0 (0%) 0 0 0 0 63,000 69,300 56,700
13/03/2026 63,000 0 (0%) 0 0 0 0 63,000 69,300 56,700
12/03/2026 63,000 0 (0%) 0 0 0 0 63,000 69,300 56,700
11/03/2026 63,000 0 (0%) 0 0 0 0 63,000 69,300 56,700
10/03/2026 63,000 0 (0%) 0 0 0 0 63,000 69,300 56,700
09/03/2026 63,000 0 (0%) 100 6.3 0 0 63,000 69,300 56,700
06/03/2026 63,000 0 (0%) 100 6.3 0 0 63,000 69,300 56,700
05/03/2026 63,000 0 (0%) 1 0.06 0 0 63,000 69,300 56,700
04/03/2026 63,000 0 (0%) 0 0 0 0 63,000 69,300 56,700
03/03/2026 63,000 0 (0%) 0 0 0 0 63,000 69,300 56,700
02/03/2026 63,000 3 (5%) 3,000 189 0 0 60,000 66,000 54,000
27/02/2026 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
26/02/2026 60,000 -1.3 (-2.12%) 101 6.06 0 0 61,300 67,400 55,200
25/02/2026 61,300 0 (0%) 0 0 0 0 61,300 67,400 55,200
24/02/2026 61,300 0 (0%) 0 0 0 0 61,300 67,400 55,200
23/02/2026 61,300 0 (0%) 0 0 0 0 61,300 67,400 55,200
13/02/2026 61,300 0 (0%) 0 0 0 0 61,300 67,400 55,200
12/02/2026 61,300 0 (0%) 0 0 0 0 61,300 67,400 55,200
11/02/2026 61,300 0 (0%) 0 0 0 0 61,300 67,400 55,200
10/02/2026 61,300 0 (0%) 0 0 0 0 61,300 67,400 55,200
09/02/2026 61,300 0 (0%) 0 0 0 0 61,300 67,400 55,200
06/02/2026 61,300 0 (0%) 100 6.13 0 0 61,300 67,400 55,200
05/02/2026 61,300 0 (0%) 0 0 0 0 61,300 67,400 55,200
04/02/2026 61,300 0 (0%) 0 0 0 0 61,300 67,400 55,200
03/02/2026 61,300 0 (0%) 0 0 0 0 61,300 67,400 55,200
02/02/2026 61,300 0 (0%) 100 6.13 0 0 61,300 67,400 55,200
30/01/2026 61,300 0 (0%) 6,100 373.54 0 0 61,300 67,400 55,200
29/01/2026 61,300 0 (0%) 500 30.65 0 0 61,300 67,400 55,200
28/01/2026 61,300 0 (0%) 3,000 183.9 0 0 61,300 67,400 55,200
27/01/2026 61,300 0 (0%) 1,500 91.95 0 0 61,300 67,400 55,200
26/01/2026 61,300 0 (0%) 1,500 91.68 0 0 61,300 67,400 55,200
23/01/2026 61,300 0 (0%) 0 0 0 0 61,300 67,400 55,200
22/01/2026 61,300 0 (0%) 0 0 0 0 61,300 67,400 55,200
21/01/2026 61,300 0 (0%) 100 6.13 0 0 61,300 67,400 55,200
20/01/2026 61,300 1.9 (3.2%) 5,200 318.38 0 0 59,400 65,300 53,500
19/01/2026 59,400 0 (0%) 0 0 0 0 59,400 65,300 53,500
16/01/2026 59,400 0 (0%) 0 0 0 0 59,400 65,300 53,500
15/01/2026 59,400 0 (0%) 0 0 0 0 59,400 65,300 53,500
14/01/2026 59,400 0 (0%) 0 0 0 0 59,400 65,300 53,500
13/01/2026 59,400 0 (0%) 200 11.88 0 0 59,400 65,300 53,500
12/01/2026 59,400 0 (0%) 0 0 0 0 59,400 65,300 53,500
09/01/2026 59,400 0 (0%) 0 0 0 0 59,400 65,300 53,500
08/01/2026 59,400 0 (0%) 4,400 261.36 0 0 59,400 65,300 53,500
07/01/2026 59,400 0 (0%) 0 0 0 0 59,400 65,300 53,500
06/01/2026 59,400 0 (0%) 0 0 0 0 59,400 65,300 53,500
05/01/2026 59,400 0 (0%) 0 0 0 0 59,400 65,300 53,500
31/12/2025 59,400 0 (0%) 0 0 0 0 59,400 65,300 53,500
30/12/2025 59,400 0 (0%) 0 0 0 0 59,400 65,300 53,500
29/12/2025 59,400 0 (0%) 0 0 0 0 59,400 65,300 53,500
26/12/2025 59,400 0 (0%) 0 0 0 0 59,400 65,300 53,500
25/12/2025 59,400 0 (0%) 0 0 0 0 59,400 65,300 53,500
24/12/2025 59,400 0 (0%) 0 0 0 0 59,400 65,300 53,500
23/12/2025 59,400 5.4 (10%) 100 5.94 0 0 54,000 59,400 48,600
22/12/2025 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600

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