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 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
18/06/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
17/06/2026 36,000 0 (0%) 200 7.2 0 0 36,000 41,400 30,600
16/06/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
15/06/2026 36,000 0 (0%) 0 0 13,000 397.8 36,000 41,400 30,600
12/06/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
11/06/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
10/06/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
09/06/2026 36,000 1 (2.86%) 200 7.2 0 0 35,000 40,200 29,800
08/06/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
05/06/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
04/06/2026 35,000 0 (0%) 2 0.08 0 0 35,000 40,200 29,800
03/06/2026 35,000 0 (0%) 10 0.36 0 0 35,000 40,200 29,800
02/06/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
01/06/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
29/05/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
28/05/2026 35,000 0 (0%) 1 0.04 0 0 35,000 40,200 29,800
27/05/2026 35,000 0 (0%) 10 0.39 0 0 35,000 40,200 29,800
26/05/2026 35,000 0 (0%) 9 0.34 0 0 35,000 40,200 29,800
25/05/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
22/05/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
21/05/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
20/05/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
19/05/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
18/05/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
15/05/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
14/05/2026 36,000 1 (2.86%) 100 3.6 0 0 35,000 40,200 29,800
13/05/2026 35,000 0 (0%) 1 0.04 0 0 35,000 40,200 29,800
12/05/2026 35,000 0 (0%) 900 31.5 0 0 35,000 49,000 21,000
11/05/2026 35,000 0 (0%) 0 0 0 0 35,000 49,000 21,000
08/05/2026 35,000 0 (0%) 0 0 0 0 35,000 49,000 21,000
07/05/2026 35,000 0 (0%) 0 0 0 0 35,000 49,000 21,000
06/05/2026 35,000 0 (0%) 0 0 0 0 35,000 49,000 21,000
05/05/2026 35,000 0 (0%) 0 0 0 0 35,000 49,000 21,000
04/05/2026 35,000 0 (0%) 0 0 0 0 35,000 49,000 21,000
29/04/2026 35,000 0 (0%) 0 0 0 0 35,000 49,000 21,000
28/04/2026 35,000 0 (0%) 0 0 0 0 35,000 49,000 21,000
24/04/2026 35,000 0 (0%) 0 0 0 0 35,000 49,000 21,000
23/04/2026 35,000 0 (0%) 0 0 0 0 35,000 49,000 21,000
22/04/2026 35,000 0 (0%) 0 0 0 0 35,000 49,000 21,000
21/04/2026 35,000 0 (0%) 0 0 0 0 35,000 49,000 21,000
20/04/2026 35,000 0 (0%) 0 0 0 0 35,000 49,000 21,000
17/04/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
16/04/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
15/04/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
14/04/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
13/04/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
10/04/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
09/04/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
08/04/2026 35,000 0 (0%) 39 1.39 0 0 35,000 40,200 29,800
07/04/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
06/04/2026 35,000 0 (0%) 6 0.24 0 0 35,000 40,200 29,800
03/04/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
02/04/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
01/04/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
31/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
30/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
27/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
26/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
25/03/2026 35,000 0 (0%) 4 0.16 0 0 35,000 40,200 29,800
24/03/2026 35,000 0 (0%) 10 0.39 0 0 35,000 40,200 29,800
23/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
20/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
19/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
18/03/2026 35,000 0 (0%) 8 0.32 0 0 35,000 40,200 29,800
17/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
16/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
13/03/2026 35,000 0 (0%) 10 0.34 0 0 35,000 40,200 29,800
12/03/2026 35,000 -4 (-10.26%) 100 3.5 0 0 39,000 44,800 33,200
11/03/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
10/03/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
09/03/2026 39,000 0 (0%) 15 0.57 0 0 39,000 44,800 33,200
06/03/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
05/03/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
04/03/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
03/03/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
02/03/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
27/02/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
26/02/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
25/02/2026 39,000 0 (0%) 1 0.04 0 0 39,000 44,800 33,200
24/02/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
23/02/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
13/02/2026 39,000 3 (8.33%) 100 3.9 0 0 36,000 41,400 30,600
12/02/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
11/02/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
10/02/2026 36,000 0 (0%) 5 0.21 0 0 36,000 41,400 30,600
09/02/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
06/02/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
05/02/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
04/02/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
03/02/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
02/02/2026 36,000 -4 (-10%) 103 3.71 0 0 40,000 46,000 34,000
30/01/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
29/01/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
28/01/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
27/01/2026 40,000 3 (8.11%) 200 8 0 0 37,000 42,500 31,500
26/01/2026 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
23/01/2026 37,000 0 (0%) 11 0.41 0 0 37,000 42,500 31,500
22/01/2026 37,000 0 (0%) 0 0 30,079 1,022.69 37,000 42,500 31,500
21/01/2026 37,000 -4.9 (-11.69%) 100 3.7 0 0 41,900 48,100 35,700
20/01/2026 41,700 -7.3 (-14.9%) 204 8.54 0 0 49,000 56,300 41,700
19/01/2026 49,000 6 (13.95%) 101 4.95 0 0 43,000 49,400 36,600
16/01/2026 43,000 0 (0%) 3 0.15 0 0 43,000 49,400 36,600
15/01/2026 43,000 0 (0%) 0 0 0 0 43,000 49,400 36,600
14/01/2026 43,000 0 (0%) 0 0 0 0 43,000 49,400 36,600
13/01/2026 43,000 0 (0%) 0 0 0 0 43,000 49,400 36,600
12/01/2026 43,000 0 (0%) 0 0 0 0 43,000 49,400 36,600
09/01/2026 43,000 0 (0%) 0 0 0 0 43,000 49,400 36,600
08/01/2026 43,000 0 (0%) 0 0 0 0 43,000 49,400 36,600
07/01/2026 43,000 0 (0%) 10 0.43 0 0 43,000 49,400 36,600
06/01/2026 43,000 3 (7.5%) 101 4.33 0 0 40,000 46,000 34,000
05/01/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
31/12/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
30/12/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
29/12/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
26/12/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
25/12/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
24/12/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
23/12/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
22/12/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000

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