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
25/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
24/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
23/06/2026 18,000 0 (0%) 1 0.02 0 0 18,000 20,700 15,300
22/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
19/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
18/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
17/06/2026 18,000 0 (0%) 1 0.02 0 0 18,000 20,700 15,300
16/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
15/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
12/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
11/06/2026 18,000 0 (0%) 5 0.09 0 0 18,000 20,700 15,300
10/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
09/06/2026 18,000 0 (0%) 1 0.02 0 0 18,000 20,700 15,300
08/06/2026 18,000 0 (0%) 1 0.02 0 0 18,000 20,700 15,300
05/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
04/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
03/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
02/06/2026 18,000 0 (0%) 1 0.02 0 0 18,000 20,700 15,300
01/06/2026 18,000 0 (0%) 1 0.02 0 0 18,000 20,700 15,300
29/05/2026 18,000 0 (0%) 200 3.6 0 0 18,000 20,700 15,300
28/05/2026 18,000 0 (0%) 20 0.36 0 0 18,000 20,700 15,300
27/05/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
26/05/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
25/05/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
22/05/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
21/05/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
20/05/2026 18,000 -1 (-5.26%) 100 1.8 0 0 19,000 21,800 16,200
19/05/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
18/05/2026 19,000 -0.4 (-2.06%) 200 3.8 0 0 19,400 22,300 16,500
15/05/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
14/05/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
13/05/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
12/05/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
11/05/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
08/05/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
07/05/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
06/05/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
05/05/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
04/05/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
29/04/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
28/04/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
24/04/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
23/04/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
22/04/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
21/04/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
20/04/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
17/04/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
16/04/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
15/04/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
14/04/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
13/04/2026 19,700 2 (11.3%) 2,000 38.72 0 0 17,700 20,300 15,100
10/04/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
09/04/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
08/04/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
07/04/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
06/04/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
03/04/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
02/04/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
01/04/2026 17,700 0 (0%) 1 0.02 0 0 17,700 20,300 15,100
31/03/2026 17,700 0 (0%) 1 0.02 0 0 17,700 20,300 15,100
30/03/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
27/03/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
26/03/2026 17,500 -1.2 (-6.42%) 800 14.15 0 0 18,700 21,500 15,900
25/03/2026 18,900 0.6 (3.28%) 1,000 18.7 0 0 18,300 21,000 15,600
24/03/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
23/03/2026 18,300 0 (0%) 5 0.09 0 0 18,300 21,000 15,600
20/03/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
19/03/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
18/03/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
17/03/2026 18,300 0 (0%) 1 0.02 0 0 18,300 21,000 15,600
16/03/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
13/03/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
12/03/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
11/03/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
10/03/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
09/03/2026 18,300 0 (0%) 2 0.04 0 0 18,300 21,000 15,600
06/03/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
05/03/2026 18,300 0 (0%) 200 3.66 0 0 18,300 21,000 15,600
04/03/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
03/03/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
02/03/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
27/02/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
26/02/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
25/02/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
24/02/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
23/02/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
13/02/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
12/02/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
11/02/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
10/02/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
09/02/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
06/02/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
05/02/2026 18,300 0 (0%) 100 1.83 0 0 18,300 25,600 11,000
04/02/2026 18,300 0 (0%) 0 0 0 0 18,300 25,600 11,000
03/02/2026 18,300 0 (0%) 0 0 0 0 18,300 25,600 11,000
02/02/2026 18,300 0 (0%) 0 0 0 0 18,300 25,600 11,000
30/01/2026 18,300 0 (0%) 0 0 0 0 18,300 25,600 11,000
29/01/2026 18,300 0 (0%) 0 0 0 0 18,300 25,600 11,000
28/01/2026 18,300 0 (0%) 0 0 0 0 18,300 25,600 11,000
27/01/2026 18,300 0 (0%) 0 0 0 0 18,300 25,600 11,000
26/01/2026 18,300 0 (0%) 0 0 0 0 18,300 25,600 11,000
23/01/2026 18,300 0 (0%) 0 0 0 0 18,300 25,600 11,000
22/01/2026 18,300 0 (0%) 0 0 0 0 18,300 25,600 11,000
21/01/2026 18,300 0 (0%) 0 0 0 0 18,300 25,600 11,000
20/01/2026 18,300 0 (0%) 0 0 0 0 18,300 25,600 11,000
19/01/2026 18,300 0 (0%) 0 0 0 0 18,300 25,600 11,000
16/01/2026 18,300 0 (0%) 0 0 0 0 18,300 25,600 11,000
15/01/2026 18,300 0 (0%) 0 0 0 0 18,300 25,600 11,000
14/01/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
13/01/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
12/01/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
09/01/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
08/01/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
07/01/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
06/01/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
05/01/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
31/12/2025 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
30/12/2025 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
29/12/2025 18,300 0 (0%) 1 0.02 0 0 18,300 21,000 15,600
26/12/2025 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
25/12/2025 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600

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