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
03/07/2026 9,800 0.7 (7.69%) 100 0.98 0 0 9,100 10,400 7,800
02/07/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
01/07/2026 9,900 0.5 (5.32%) 200 1.98 0 0 9,400 10,800 8,000
30/06/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
29/06/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
26/06/2026 9,400 -1.6 (-14.55%) 200 1.88 0 0 11,000 12,600 9,400
25/06/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
24/06/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
23/06/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
22/06/2026 11,000 -1.9 (-14.73%) 400 4.4 0 0 12,900 14,800 11,000
19/06/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
18/06/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
17/06/2026 12,900 -2.1 (-14.%) 600 7.74 0 0 15,000 17,200 12,800
16/06/2026 15,000 0 (0%) 800 12 0 0 15,000 17,200 12,800
15/06/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
12/06/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
11/06/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
10/06/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
09/06/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
08/06/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
05/06/2026 15,000 0 (0%) 1 0.02 0 0 15,000 17,200 12,800
04/06/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
03/06/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
02/06/2026 15,000 1.3 (9.49%) 100 1.5 0 0 13,700 15,700 11,700
01/06/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
29/05/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
28/05/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
27/05/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
26/05/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
25/05/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
22/05/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
21/05/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
20/05/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
19/05/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
18/05/2026 12,000 -0.5 (-4%) 1,200 16.47 0 0 12,500 14,300 10,700
15/05/2026 12,500 1.6 (14.68%) 600 7.5 0 0 10,900 12,500 9,300
14/05/2026 10,900 1.4 (14.74%) 100 1.09 0 0 9,500 10,900 8,100
13/05/2026 9,500 1.2 (14.46%) 100 0.95 0 0 8,300 9,500 7,100
12/05/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
11/05/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
08/05/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
07/05/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
06/05/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
05/05/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
04/05/2026 8,300 0 (0%) 2 0.01 0 0 8,300 9,500 7,100
29/04/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
28/04/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
24/04/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
23/04/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
22/04/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
21/04/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
20/04/2026 8,300 1 (13.7%) 100 0.83 0 0 7,300 8,300 6,300
17/04/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
16/04/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
15/04/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
14/04/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
13/04/2026 7,300 0.9 (14.06%) 42,000 306.6 0 0 6,400 7,300 5,500
10/04/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
09/04/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
08/04/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
07/04/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
06/04/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
03/04/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
02/04/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
01/04/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
31/03/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
30/03/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
27/03/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
26/03/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
25/03/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
24/03/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
23/03/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
20/03/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
19/03/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
18/03/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
17/03/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
16/03/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
13/03/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
12/03/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
11/03/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
10/03/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
09/03/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
06/03/2026 6,400 0.8 (14.29%) 100 0.64 0 0 5,600 6,400 4,800
05/03/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
04/03/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
03/03/2026 5,600 0 (0%) 5 0.03 0 0 5,600 6,400 4,800
02/03/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
27/02/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
26/02/2026 5,600 0 (0%) 1 0.01 0 0 5,600 6,400 4,800
25/02/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
24/02/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
23/02/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
13/02/2026 5,600 0 (0%) 1 0.01 0 0 5,600 6,400 4,800
12/02/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
11/02/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
10/02/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
09/02/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
06/02/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
05/02/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
04/02/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
03/02/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
02/02/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
30/01/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
29/01/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
28/01/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
27/01/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
26/01/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
23/01/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
22/01/2026 5,600 -0.6 (-9.68%) 100 0.56 0 0 6,200 7,100 5,300
21/01/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
20/01/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
19/01/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
16/01/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
15/01/2026 6,200 -0.7 (-10.14%) 100 0.62 0 0 6,900 7,900 5,900
14/01/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
13/01/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
12/01/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
09/01/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
08/01/2026 6,900 0.9 (15%) 100 0.69 0 0 6,000 6,900 5,100
07/01/2026 6,000 -0.8 (-11.76%) 100 0.6 0 0 6,800 7,800 5,800
06/01/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
05/01/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
CƠ HỘI TÍCH LŨY NHÓM "CỔ PHIẾU VUA"?| CHỨNG AND CHILL
Liên kết nhanh