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 1,200 -0.1 (-7.69%) 1,001 1.2 0 0 1,300 1,400 1,200
18/06/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
17/06/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
16/06/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
15/06/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
12/06/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
11/06/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
10/06/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
09/06/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
08/06/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
05/06/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
04/06/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
03/06/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
02/06/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
01/06/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
29/05/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
28/05/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
27/05/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
26/05/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
25/05/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
22/05/2026 1,300 0.1 (8.33%) 200 0.25 0 0 1,200 1,300 1,100
21/05/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
20/05/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
19/05/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
18/05/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
15/05/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
14/05/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
13/05/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
12/05/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
11/05/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
08/05/2026 1,200 -0.2 (-14.29%) 200 0.24 0 0 1,400 1,600 1,200
07/05/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
06/05/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
05/05/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
04/05/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
29/04/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
28/04/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
24/04/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
23/04/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
22/04/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
21/04/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
20/04/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
17/04/2026 1,400 0 (0%) 200 0.28 0 0 1,400 1,600 1,200
16/04/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
15/04/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
14/04/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
13/04/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
10/04/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
09/04/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
08/04/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
07/04/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
06/04/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
03/04/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
02/04/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
01/04/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
31/03/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
30/03/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
27/03/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
26/03/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
25/03/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
24/03/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
23/03/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
20/03/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
19/03/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
18/03/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
17/03/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
16/03/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
13/03/2026 1,400 -0.1 (-6.67%) 100 0.14 0 0 1,500 1,700 1,300
12/03/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
11/03/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
10/03/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
09/03/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
06/03/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
05/03/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
04/03/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
03/03/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
02/03/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
27/02/2026 1,500 -0.1 (-6.25%) 900 1.35 0 0 1,600 1,800 1,400
26/02/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
25/02/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
24/02/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
23/02/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
13/02/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
12/02/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
11/02/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
10/02/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
09/02/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
06/02/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
05/02/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
04/02/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
03/02/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
02/02/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
30/01/2026 1,600 -0.1 (-5.88%) 1,500 2.4 0 0 1,700 1,900 1,500
29/01/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
28/01/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
27/01/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
26/01/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
23/01/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
22/01/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
21/01/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
20/01/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
19/01/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
16/01/2026 1,700 -0.1 (-5.56%) 500 0.85 0 0 1,800 2,000 1,600
15/01/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
14/01/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
13/01/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
12/01/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
09/01/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
08/01/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
07/01/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
06/01/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
05/01/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
31/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
30/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
29/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
26/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
25/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
24/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
23/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
22/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600

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