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
22/06/2026 14,800 0 (0%) 0 0 0 0 14,800 0 0
19/06/2026 14,800 0 (0%) 0 0 0 0 14,800 15,800 13,800
18/06/2026 14,800 0 (0%) 0 0 0 0 14,800 15,800 13,800
17/06/2026 14,800 0 (0%) 0 0 0 0 14,800 15,800 13,800
16/06/2026 14,800 0 (0%) 0 0 0 0 14,800 15,800 13,800
15/06/2026 14,800 0 (0%) 0 0 0 0 14,800 15,800 13,800
12/06/2026 14,800 0 (0%) 0 0 0 0 14,800 15,800 13,800
11/06/2026 14,800 0 (0%) 0 0 0 0 14,800 15,800 13,800
10/06/2026 14,800 0 (0%) 0 0 0 0 14,800 15,800 13,800
09/06/2026 14,800 0 (0%) 0 0 0 0 14,800 15,800 13,800
08/06/2026 14,800 0 (0%) 0 0 0 0 14,800 15,800 13,800
05/06/2026 14,800 0 (0%) 0 0 0 0 14,800 15,800 13,800
04/06/2026 14,800 0.3 (2.07%) 100 1.48 0 0 14,500 15,500 13,500
03/06/2026 14,500 0 (0%) 0 0 0 0 14,500 15,500 13,500
02/06/2026 14,500 0 (0%) 0 0 0 0 14,500 15,500 13,500
01/06/2026 14,500 0 (0%) 0 0 0 0 14,500 15,500 13,500
29/05/2026 14,500 0 (0%) 0 0 0 0 14,500 15,500 13,500
28/05/2026 14,500 0 (0%) 0 0 0 0 14,500 15,500 13,500
27/05/2026 14,500 0 (0%) 0 0 0 0 14,500 15,500 13,500
26/05/2026 14,500 0.9 (6.62%) 100 1.45 0 0 13,600 14,550 12,650
25/05/2026 13,600 0 (0%) 0 0 0 0 13,600 14,550 12,650
22/05/2026 13,600 0 (0%) 0 0 0 0 13,600 14,550 12,650
21/05/2026 13,600 0 (0%) 0 0 0 0 13,600 14,550 12,650
20/05/2026 13,600 0.05 (0.37%) 3,600 48.96 0 0 13,550 14,450 12,650
19/05/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
18/05/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
15/05/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
14/05/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
13/05/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
12/05/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
11/05/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
08/05/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
07/05/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
06/05/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
05/05/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
04/05/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
29/04/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
28/04/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
24/04/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
23/04/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
22/04/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
21/04/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
20/04/2026 13,550 0 (0%) 100 1.36 0 0 13,550 14,450 12,650
17/04/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
16/04/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
15/04/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
14/04/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
13/04/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
10/04/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
09/04/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
08/04/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
07/04/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
06/04/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
03/04/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
02/04/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
01/04/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
31/03/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
30/03/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
27/03/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
26/03/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
25/03/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
24/03/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
23/03/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
20/03/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
19/03/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
18/03/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
17/03/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
16/03/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
13/03/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
12/03/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
11/03/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
10/03/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
09/03/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
06/03/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
05/03/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
04/03/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
03/03/2026 13,550 0 (0%) 100 1.36 0 0 13,550 14,450 12,650
02/03/2026 13,550 0.85 (6.69%) 200 2.71 0 0 12,700 13,550 11,850
27/02/2026 12,700 0.8 (6.72%) 100 1.27 0 0 11,900 12,700 11,100
26/02/2026 11,900 -0.45 (-3.64%) 100 1.19 0 0 12,350 13,200 11,500
25/02/2026 12,350 0 (0%) 0 0 0 0 12,350 13,200 11,500
24/02/2026 12,350 0 (0%) 0 0 0 0 12,350 13,200 11,500
23/02/2026 12,350 0 (0%) 0 0 0 0 12,350 13,200 11,500
13/02/2026 12,350 0 (0%) 0 0 0 0 12,350 13,200 11,500
12/02/2026 12,350 0 (0%) 100 1.24 0 0 12,350 13,200 11,500
11/02/2026 12,350 0 (0%) 0 0 0 0 12,350 13,200 11,500
10/02/2026 12,350 0 (0%) 0 0 0 0 12,350 13,200 11,500
09/02/2026 12,350 -0.85 (-6.44%) 400 4.94 0 0 13,200 14,100 12,300
06/02/2026 13,200 0 (0%) 0 0 0 0 13,200 14,100 12,300
05/02/2026 13,200 0 (0%) 0 0 0 0 13,200 14,100 12,300
04/02/2026 13,200 0.1 (0.76%) 900 11.84 0 0 13,100 14,000 12,200
03/02/2026 13,100 0 (0%) 0 0 0 0 13,100 14,000 12,200
02/02/2026 13,100 0 (0%) 0 0 0 0 13,100 14,000 12,200
30/01/2026 13,100 0 (0%) 0 0 0 0 13,100 14,000 12,200
29/01/2026 13,100 0 (0%) 0 0 0 0 13,100 14,000 12,200
28/01/2026 13,100 -0.9 (-6.43%) 3,200 42.72 0 0 14,000 14,950 13,050
27/01/2026 14,000 0 (0%) 100 1.4 0 0 14,000 14,950 13,050
26/01/2026 14,000 0 (0%) 0 0 0 0 14,000 14,950 13,050
23/01/2026 14,000 -0.8 (-5.41%) 2,000 28 0 0 14,800 15,800 13,800
22/01/2026 14,800 0 (0%) 0 0 0 0 14,800 15,800 13,800
21/01/2026 14,800 0 (0%) 0 0 0 0 14,800 15,800 13,800
20/01/2026 14,800 0 (0%) 100 1.48 0 0 14,800 15,800 13,800
19/01/2026 14,800 0 (0%) 0 0 0 0 14,800 15,800 13,800
16/01/2026 14,800 0 (0%) 0 0 0 0 14,800 15,800 13,800
15/01/2026 14,800 0 (0%) 100 1.48 0 0 14,800 15,800 13,800
14/01/2026 14,800 0 (0%) 300 4.44 0 0 14,800 15,800 13,800
13/01/2026 14,800 0 (0%) 0 0 0 0 14,800 15,800 13,800
12/01/2026 14,800 -0.1 (-0.67%) 100 1.48 0 0 14,900 15,900 13,900
09/01/2026 14,900 -1.1 (-6.88%) 200 3.05 0 0 16,000 17,100 14,900
08/01/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
07/01/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
06/01/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
05/01/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
31/12/2025 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
30/12/2025 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
29/12/2025 16,000 0 (0%) 4,300 68.9 0 0 16,000 17,100 14,900
26/12/2025 16,000 0.05 (0.31%) 5,000 80 0 0 15,950 17,050 14,850
25/12/2025 15,950 1 (6.69%) 12,600 200.43 0 0 14,950 15,950 13,950
24/12/2025 14,950 0.95 (6.79%) 13,500 193.28 27,100 353.66 14,000 14,950 13,050
23/12/2025 14,000 -0.25 (-1.75%) 16,000 224 0 0 14,250 15,200 13,300
22/12/2025 14,250 0 (0%) 0 0 0 0 14,250 15,200 13,300

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