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 13,600 0.1 (0.74%) 490 6.66 0 0 13,500 15,500 11,500
18/06/2026 14,600 1 (7.35%) 1,400 18.93 0 0 13,600 15,600 11,600
17/06/2026 14,500 -0.3 (-2.03%) 358 4.8 0 0 14,800 17,000 12,600
16/06/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
15/06/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
12/06/2026 14,800 0 (0%) 69 0.87 0 0 14,800 17,000 12,600
11/06/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
10/06/2026 14,900 1.9 (14.62%) 9,173 135.89 0 0 13,000 14,900 11,100
09/06/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
08/06/2026 13,000 0 (0%) 600 7.8 0 0 13,000 14,900 11,100
05/06/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
04/06/2026 13,000 0 (0%) 20 0.26 0 0 13,000 14,900 11,100
03/06/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
02/06/2026 13,000 0 (0%) 600 7.8 0 0 13,000 14,900 11,100
01/06/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
29/05/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
28/05/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
27/05/2026 13,000 0.5 (4%) 2,810 36.48 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 (0%) 0 0 0 0 12,500 14,300 10,700
21/05/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
20/05/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
19/05/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
18/05/2026 12,500 0 (0%) 12 0.14 0 0 12,500 14,300 10,700
15/05/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
14/05/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
13/05/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
12/05/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
11/05/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
08/05/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
07/05/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
06/05/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
05/05/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
04/05/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
29/04/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
28/04/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
24/04/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
23/04/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
22/04/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
21/04/2026 12,500 0 (0%) 100 1.25 0 0 12,500 14,300 10,700
20/04/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
17/04/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
16/04/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
15/04/2026 12,500 0.6 (5.04%) 1,000 12.5 0 0 11,900 13,600 10,200
14/04/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
13/04/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
10/04/2026 11,900 0 (0%) 100 1.19 0 0 11,900 13,600 10,200
09/04/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
08/04/2026 11,900 0 (0%) 78 0.92 0 0 11,900 13,600 10,200
07/04/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
06/04/2026 11,900 -0.1 (-0.83%) 500 5.95 0 0 12,000 13,800 10,200
03/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
02/04/2026 12,000 0 (0%) 9 0.11 0 0 12,000 13,800 10,200
01/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
31/03/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
30/03/2026 12,000 0 (0%) 400 4.8 0 0 12,000 13,800 10,200
27/03/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
26/03/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
25/03/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
24/03/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
23/03/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
20/03/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
19/03/2026 12,000 1.5 (14.29%) 204 2.44 0 0 10,500 12,000 9,000
18/03/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
17/03/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
16/03/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
13/03/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
12/03/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
11/03/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
10/03/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
09/03/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
06/03/2026 10,500 0 (0%) 1,600 16.8 0 0 10,500 14,700 6,300
05/03/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
04/03/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
03/03/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
02/03/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
27/02/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
26/02/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
25/02/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
24/02/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
23/02/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
13/02/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
12/02/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
11/02/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
10/02/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
09/02/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
06/02/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
05/02/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
04/02/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
03/02/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
02/02/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
30/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
29/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
28/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
27/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
26/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
23/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
22/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
21/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
20/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
19/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
16/01/2026 10,500 0 (0%) 0 0 628 5.65 10,500 12,000 9,000
15/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
14/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
13/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
12/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
09/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
08/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
07/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
06/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
05/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
31/12/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
30/12/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
29/12/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
26/12/2025 10,500 -2.1 (-16.67%) 3,000 31.5 0 0 12,600 17,600 7,600
25/12/2025 12,600 0 (0%) 0 0 0 0 12,600 17,600 7,600
24/12/2025 12,600 0 (0%) 0 0 0 0 12,600 17,600 7,600
23/12/2025 12,600 0 (0%) 0 0 0 0 12,600 17,600 7,600
22/12/2025 12,600 0 (0%) 0 0 0 0 12,600 17,600 7,600

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