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
24/07/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
23/07/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
22/07/2026 13,000 -0.1 (-0.76%) 1,500 19.3 0 0 13,100 15,000 11,200
21/07/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
20/07/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
17/07/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
16/07/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
15/07/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
14/07/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
13/07/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
10/07/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
09/07/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
08/07/2026 13,500 0.1 (0.75%) 500 6.55 0 0 13,400 15,400 11,400
07/07/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
06/07/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
03/07/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
02/07/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
01/07/2026 13,400 0 (0%) 1,000 13.4 0 0 13,400 15,400 11,400
30/06/2026 13,400 0 (0%) 1,000 13.4 0 0 13,400 15,400 11,400
29/06/2026 13,400 0.9 (7.2%) 1,000 13.4 0 0 12,500 14,300 10,700
26/06/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
25/06/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
24/06/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
23/06/2026 12,500 1.6 (14.68%) 100 1.25 0 0 10,900 12,500 9,300
22/06/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
19/06/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
18/06/2026 10,900 -1.9 (-14.84%) 3,000 32.7 0 0 12,800 14,700 10,900
17/06/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
16/06/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
15/06/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
12/06/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
11/06/2026 12,800 -0.5 (-3.76%) 500 6.4 0 0 13,300 15,200 11,400
10/06/2026 13,400 0.2 (1.52%) 15,000 200 0 0 13,200 15,100 11,300
09/06/2026 13,200 0 (0%) 0 0 0 0 13,200 15,100 11,300
08/06/2026 13,200 0 (0%) 0 0 0 0 13,200 15,100 11,300
05/06/2026 13,300 1.1 (9.02%) 15,406 203.9 0 0 12,200 14,000 10,400
04/06/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
03/06/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
02/06/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
01/06/2026 12,200 -0.3 (-2.4%) 500 6.1 0 0 12,500 14,300 10,700
29/05/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
28/05/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
27/05/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
26/05/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
25/05/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
22/05/2026 12,500 -0.5 (-3.85%) 500 6.25 0 0 13,000 14,900 11,100
21/05/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
20/05/2026 13,000 0.1 (0.78%) 5,000 65 0 0 12,900 14,800 11,000
19/05/2026 12,800 -0.2 (-1.54%) 9,000 116.1 0 0 13,000 14,900 11,100
18/05/2026 13,000 -0.4 (-2.99%) 5,000 65 0 0 13,400 15,400 11,400
15/05/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
14/05/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
13/05/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
12/05/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
11/05/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
08/05/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
07/05/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
06/05/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
05/05/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
04/05/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
29/04/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
28/04/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
24/04/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
23/04/2026 13,400 0 (0%) 29,800 399.32 0 0 13,400 15,400 11,400
22/04/2026 13,400 0 (0%) 100 1.34 0 0 13,400 15,400 11,400
21/04/2026 13,400 0 (0%) 14,900 199.66 0 0 13,400 15,400 11,400
20/04/2026 13,500 0.3 (2.27%) 11,000 147.6 0 0 13,200 15,100 11,300
17/04/2026 13,200 0 (0%) 0 0 0 0 13,200 15,100 11,300
16/04/2026 13,200 0 (0%) 0 0 0 0 13,200 15,100 11,300
15/04/2026 13,200 0.3 (2.33%) 6,600 87.12 0 0 12,900 14,800 11,000
14/04/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
13/04/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
10/04/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
09/04/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
08/04/2026 12,900 0 (0%) 5,000 64.51 0 0 12,900 14,800 11,000
07/04/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
06/04/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
03/04/2026 12,800 0 (0%) 1,800 23.14 0 0 12,800 14,700 10,900
02/04/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
01/04/2026 12,500 -1.2 (-8.76%) 3,801 48.69 0 0 13,700 15,700 11,700
31/03/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
30/03/2026 13,700 0.4 (3.01%) 1,000 13.7 0 0 13,300 18,600 8,000
27/03/2026 13,300 0 (0%) 0 0 0 0 13,300 18,600 8,000
26/03/2026 13,300 0 (0%) 0 0 0 0 13,300 18,600 8,000
25/03/2026 13,300 0 (0%) 0 0 0 0 13,300 18,600 8,000
24/03/2026 13,300 0 (0%) 0 0 0 0 13,300 18,600 8,000
23/03/2026 13,300 0 (0%) 0 0 0 0 13,300 18,600 8,000
20/03/2026 13,300 0 (0%) 0 0 0 0 13,300 18,600 8,000
19/03/2026 13,300 0 (0%) 0 0 0 0 13,300 18,600 8,000
18/03/2026 13,300 0 (0%) 0 0 0 0 13,300 18,600 8,000
17/03/2026 13,300 0 (0%) 0 0 0 0 13,300 18,600 8,000
16/03/2026 13,300 0 (0%) 0 0 0 0 13,300 18,600 8,000
13/03/2026 13,300 0 (0%) 0 0 0 0 13,300 18,600 8,000
12/03/2026 13,300 0 (0%) 0 0 0 0 13,300 18,600 8,000
11/03/2026 13,300 0 (0%) 0 0 0 0 13,300 18,600 8,000
10/03/2026 13,300 0 (0%) 0 0 0 0 13,300 18,600 8,000
09/03/2026 13,300 0 (0%) 0 0 0 0 13,300 18,600 8,000
06/03/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
05/03/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
04/03/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
03/03/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
02/03/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
27/02/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
26/02/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
25/02/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
24/02/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
23/02/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
13/02/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
12/02/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
11/02/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
10/02/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
09/02/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
06/02/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
05/02/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
04/02/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
03/02/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
02/02/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
30/01/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
29/01/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
28/01/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
27/01/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
26/01/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
CHỚ THẤY SÓNG CẢ MÀ NGÃ TAY CHÈO| CHỨNG AND CHILL
Liên kết nhanh