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 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
24/06/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
23/06/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
22/06/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
19/06/2026 900 -0.1 (-10%) 881,900 838.59 0 0 1,000 1,100 900
18/06/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
17/06/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
16/06/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
15/06/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
12/06/2026 1,100 0 (0%) 254,500 259.97 0 0 1,100 1,200 1,000
11/06/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
10/06/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
09/06/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
08/06/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
05/06/2026 1,100 -0.1 (-8.33%) 477,301 535.73 0 0 1,200 1,300 1,100
04/06/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
03/06/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
02/06/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
01/06/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
29/05/2026 1,200 0 (0%) 57,700 69.3 0 0 1,200 1,300 1,100
28/05/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
27/05/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
26/05/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
25/05/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
22/05/2026 1,200 0 (0%) 201,800 242.18 0 0 1,200 1,300 1,100
21/05/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
20/05/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
19/05/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
18/05/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
15/05/2026 1,200 0 (0%) 144,000 174.22 0 0 1,200 1,300 1,100
14/05/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
13/05/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
12/05/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
11/05/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
08/05/2026 1,200 0 (0%) 14,700 17.69 0 0 1,200 1,300 1,100
07/05/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
06/05/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
05/05/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
04/05/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
29/04/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
28/04/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
24/04/2026 1,300 0.1 (8.33%) 13,701 16.84 0 0 1,200 1,300 1,100
23/04/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
22/04/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
21/04/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
20/04/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
17/04/2026 1,300 0 (0%) 335,335 408.82 0 0 1,300 1,400 1,200
16/04/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
15/04/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
14/04/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
13/04/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
10/04/2026 1,400 0.1 (7.69%) 334,960 435.71 0 0 1,300 1,400 1,200
09/04/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
08/04/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
07/04/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
06/04/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
03/04/2026 1,300 -0.1 (-7.14%) 163,395 218.74 0 0 1,400 1,600 1,200
02/04/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
01/04/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
31/03/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
30/03/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
27/03/2026 1,400 0.1 (7.69%) 163,161 228.35 591,000 768.3 1,300 1,400 1,200
26/03/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
25/03/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
24/03/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
23/03/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
20/03/2026 1,400 0.1 (7.69%) 228,000 304.19 75,221 90.27 1,300 1,400 1,200
19/03/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
18/03/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
17/03/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
16/03/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
13/03/2026 1,500 0.1 (7.14%) 880,800 1,162.06 0 0 1,400 1,600 1,200
12/03/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
11/03/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
10/03/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
09/03/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
06/03/2026 1,500 0 (0%) 44,000 63.6 0 0 1,500 1,700 1,300
05/03/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
04/03/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
03/03/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
02/03/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
27/02/2026 1,500 0 (0%) 271,110 419.99 0 0 1,500 1,700 1,300
26/02/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
25/02/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
24/02/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
23/02/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
13/02/2026 1,600 0 (0%) 159,200 242.1 0 0 1,600 1,800 1,400
12/02/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
11/02/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
10/02/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
09/02/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
06/02/2026 1,500 -0.1 (-6.25%) 97,220 152.28 0 0 1,600 1,800 1,400
05/02/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
04/02/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
03/02/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
02/02/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
30/01/2026 1,500 -0.1 (-6.25%) 86,439 136.59 0 0 1,600 1,800 1,400
29/01/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
28/01/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
27/01/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
26/01/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
23/01/2026 1,700 0.2 (13.33%) 79,415 128.52 0 0 1,500 1,700 1,300
22/01/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
21/01/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
20/01/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
19/01/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
16/01/2026 1,600 0.2 (14.29%) 353,615 529.4 0 0 1,400 1,600 1,200
15/01/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
14/01/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
13/01/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
12/01/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
09/01/2026 1,500 -0.1 (-6.25%) 299,851 428.78 0 0 1,600 1,800 1,400
08/01/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
07/01/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
06/01/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
05/01/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
31/12/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
30/12/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
29/12/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
26/12/2025 1,600 -0.1 (-5.88%) 137,700 217.38 0 0 1,700 1,900 1,500
25/12/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500

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