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
24/06/2026 15,200 -0.2 (-1.3%) 0 0 0 0 15,400 17,700 13,100
23/06/2026 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
22/06/2026 15,200 -2.6 (-14.61%) 1,137 17.63 0 0 17,800 20,400 15,200
19/06/2026 17,800 5 (39.06%) 100 1.78 0 0 12,800 17,900 7,700
18/06/2026 12,800 0 (0%) 0 0 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 (0%) 0 0 0 0 12,800 14,700 10,900
10/06/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
09/06/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
08/06/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
05/06/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
04/06/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
03/06/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
02/06/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
01/06/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
29/05/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
28/05/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
27/05/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
26/05/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
25/05/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
22/05/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
21/05/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
20/05/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
19/05/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
18/05/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
15/05/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
14/05/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
13/05/2026 12,800 -0.4 (-3.03%) 100 1.28 0 0 13,200 15,100 11,300
12/05/2026 13,200 0 (0%) 0 0 0 0 13,200 15,100 11,300
11/05/2026 13,200 0 (0%) 0 0 0 0 13,200 15,100 11,300
08/05/2026 13,200 0 (0%) 0 0 0 0 13,200 15,100 11,300
07/05/2026 13,200 0 (0%) 0 0 0 0 13,200 15,100 11,300
06/05/2026 13,200 0.2 (1.54%) 100 1.32 0 0 13,000 14,900 11,100
05/05/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
04/05/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
29/04/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
28/04/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
24/04/2026 13,000 -2 (-13.33%) 1,000 13 0 0 15,000 17,200 12,800
23/04/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
22/04/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
21/04/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
20/04/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
17/04/2026 14,900 1.3 (9.56%) 1,000 14.99 0 0 13,600 15,600 11,600
16/04/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
15/04/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
14/04/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
13/04/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
10/04/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
09/04/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
08/04/2026 13,600 -0.3 (-2.16%) 2,000 27.2 0 0 13,900 15,900 11,900
07/04/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
06/04/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
03/04/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
02/04/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
01/04/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
31/03/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
30/03/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
27/03/2026 13,900 0.4 (2.96%) 100 1.39 0 0 13,500 15,500 11,500
26/03/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
25/03/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
24/03/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
23/03/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
20/03/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
19/03/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
18/03/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
17/03/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
16/03/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
13/03/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
12/03/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
11/03/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
10/03/2026 13,500 0 (0%) 10 0.13 0 0 13,500 15,500 11,500
09/03/2026 13,500 -0.2 (-1.46%) 5,100 68.85 0 0 13,700 15,700 11,700
06/03/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
05/03/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
04/03/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
03/03/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
02/03/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
27/02/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
26/02/2026 13,700 0 (0%) 100 1.37 0 0 13,700 15,700 11,700
25/02/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
24/02/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
23/02/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
13/02/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
12/02/2026 13,700 0 (0%) 800 10.96 0 0 13,700 15,700 11,700
11/02/2026 13,700 -0.1 (-0.72%) 670 9.17 0 0 13,800 15,800 11,800
10/02/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
09/02/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
06/02/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
05/02/2026 13,800 -1 (-6.76%) 100 1.38 0 0 14,800 17,000 12,600
04/02/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
03/02/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
02/02/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
30/01/2026 14,800 -2.6 (-14.94%) 100 1.48 0 0 17,400 20,000 14,800
29/01/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
28/01/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
27/01/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
26/01/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
23/01/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
22/01/2026 17,400 2.1 (13.73%) 100 1.74 0 0 15,300 17,500 13,100
21/01/2026 15,000 1.4 (10.29%) 200 3.05 0 0 13,600 15,600 11,600
20/01/2026 13,600 0 (0%) 1,800 24.48 0 0 13,600 15,600 11,600
19/01/2026 13,600 0 (0%) 200 2.72 0 0 13,600 15,600 11,600
16/01/2026 13,600 0 (0%) 1 0.02 0 0 13,600 15,600 11,600
15/01/2026 13,600 0 (0%) 201 2.74 0 0 13,600 15,600 11,600
14/01/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
13/01/2026 13,600 0 (0%) 3,900 53.04 0 0 13,600 15,600 11,600
12/01/2026 13,600 0 (0%) 100 1.36 0 0 13,600 15,600 11,600
09/01/2026 13,600 0 (0%) 600 8.16 0 0 13,600 15,600 11,600
08/01/2026 13,600 0 (0%) 400 5.44 0 0 13,600 15,600 11,600
07/01/2026 13,600 -0.8 (-5.56%) 109 1.49 0 0 14,400 16,500 12,300
06/01/2026 14,400 1.7 (13.39%) 100 1.44 0 0 12,700 14,600 10,800
05/01/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
31/12/2025 12,700 1.6 (14.41%) 302 3.83 0 0 11,100 12,700 9,500
30/12/2025 11,100 -1.7 (-13.28%) 100 1.11 0 0 12,800 14,700 10,900
29/12/2025 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
26/12/2025 12,800 0 (0%) 9 0.1 0 0 12,800 14,700 10,900
25/12/2025 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
24/12/2025 12,800 0 (0%) 10 0.13 0 0 12,800 14,700 10,900

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