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
02/07/2026 22,500 0 (0%) 0 0 0 0 22,500 31,500 13,500
01/07/2026 22,500 0 (0%) 0 0 0 0 22,500 31,500 13,500
30/06/2026 22,500 0 (0%) 0 0 0 0 22,500 31,500 13,500
29/06/2026 22,500 0 (0%) 0 0 0 0 22,500 31,500 13,500
26/06/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
25/06/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
24/06/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
23/06/2026 22,500 0 (0%) 1 0.02 0 0 22,500 25,800 19,200
22/06/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
19/06/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
18/06/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
17/06/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
16/06/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
15/06/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
12/06/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
11/06/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
10/06/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
09/06/2026 22,500 0 (0%) 17 0.38 0 0 22,500 25,800 19,200
08/06/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
05/06/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
04/06/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
03/06/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
02/06/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
01/06/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
29/05/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
28/05/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
27/05/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
26/05/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
25/05/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
22/05/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
21/05/2026 22,500 0.2 (0.9%) 100 2.25 0 0 22,300 25,600 19,000
20/05/2026 22,300 0 (0%) 1 0.02 0 0 22,300 25,600 19,000
19/05/2026 22,300 0 (0%) 107 2.39 0 0 22,300 25,600 19,000
18/05/2026 22,300 0 (0%) 100 2.23 0 0 22,300 25,600 19,000
15/05/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
14/05/2026 22,300 1 (4.69%) 102 2.27 0 0 21,300 24,400 18,200
13/05/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
12/05/2026 21,300 0 (0%) 1 0.02 0 0 21,300 24,400 18,200
11/05/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
08/05/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
07/05/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
06/05/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
05/05/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
04/05/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
29/04/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
28/04/2026 21,300 0 (0%) 400 8.52 0 0 21,300 24,400 18,200
24/04/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
23/04/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
22/04/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
21/04/2026 21,300 0 (0%) 1 0.02 0 0 21,300 24,400 18,200
20/04/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
17/04/2026 21,300 0 (0%) 4 0.07 0 0 21,300 24,400 18,200
16/04/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
15/04/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
14/04/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
13/04/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
10/04/2026 21,300 0 (0%) 2 0.05 0 0 21,300 24,400 18,200
09/04/2026 21,300 0 (0%) 1 0.02 0 0 21,300 24,400 18,200
08/04/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
07/04/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
06/04/2026 21,300 0 (0%) 38 0.7 0 0 21,300 24,400 18,200
03/04/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
02/04/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
01/04/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
31/03/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
30/03/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
27/03/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
26/03/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
25/03/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
24/03/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
23/03/2026 21,300 0 (0%) 100 2.13 0 0 21,300 24,400 18,200
20/03/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
19/03/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
18/03/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
17/03/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
16/03/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
13/03/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
12/03/2026 21,300 0 (0%) 1 0.02 0 0 21,300 24,400 18,200
11/03/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
10/03/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
09/03/2026 21,300 -0.7 (-3.18%) 400 8.52 0 0 22,000 25,300 18,700
06/03/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
05/03/2026 22,000 2 (10%) 400 8.8 0 0 20,000 23,000 17,000
04/03/2026 20,000 0 (0%) 38 0.76 0 0 20,000 23,000 17,000
03/03/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
02/03/2026 20,000 -3.5 (-14.89%) 202 4.04 0 0 23,500 27,000 20,000
27/02/2026 23,500 0.5 (2.17%) 402 9.45 0 0 23,000 26,400 19,600
26/02/2026 23,000 -0.3 (-1.29%) 107 2.46 0 0 23,300 26,700 19,900
25/02/2026 23,300 0 (0%) 4 0.09 0 0 23,300 26,700 19,900
24/02/2026 23,300 0 (0%) 0 0 0 0 23,300 26,700 19,900
23/02/2026 23,300 0 (0%) 312 7.26 0 0 23,300 26,700 19,900
13/02/2026 23,300 0 (0%) 0 0 0 0 23,300 26,700 19,900
12/02/2026 23,300 0 (0%) 111 2.59 0 0 23,300 26,700 19,900
11/02/2026 23,300 0 (0%) 2 0.05 0 0 23,300 26,700 19,900
10/02/2026 23,300 3 (14.78%) 403 9.39 0 0 20,300 23,300 17,300
09/02/2026 19,000 -2.7 (-12.44%) 2,123 43.22 0 0 21,700 24,900 18,500
06/02/2026 22,400 2.9 (14.87%) 414 8.95 0 0 19,500 22,400 16,600
05/02/2026 19,500 2.5 (14.71%) 151 2.94 0 0 17,000 19,500 14,500
04/02/2026 17,000 1.2 (7.59%) 100 1.7 0 0 15,800 18,100 13,500
03/02/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
02/02/2026 15,800 2 (14.49%) 302 4.77 0 0 13,800 15,800 11,800
30/01/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
29/01/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
28/01/2026 13,800 1.8 (15%) 300 4.14 0 0 12,000 13,800 10,200
27/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
26/01/2026 12,000 0 (0%) 2 0.02 0 0 12,000 13,800 10,200
23/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
22/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
21/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
20/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
19/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
16/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
15/01/2026 12,000 0 (0%) 12 0.15 0 0 12,000 13,800 10,200
14/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
13/01/2026 12,000 0 (0%) 60 0.83 0 0 12,000 13,800 10,200
12/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
09/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
08/01/2026 12,700 1.6 (14.41%) 400 4.8 0 0 11,100 12,700 9,500
07/01/2026 11,100 0 (0%) 11 0.12 0 0 11,100 12,700 9,500
06/01/2026 11,100 -6.8 (-37.99%) 100 1.11 0 0 17,900 25,000 10,800
05/01/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
CUỐI Q2 PHÂN HÓA MẠNH, DỰ BÁO THAY ĐỔI DANH MỤC VN30 KỲ 2/2026| CHỨNG AND CHILL
Liên kết nhanh