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 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
18/06/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
17/06/2026 10,400 0 (0%) 5 0.05 0 0 10,400 11,900 8,900
16/06/2026 10,400 0 (0%) 1 0.01 0 0 10,400 11,900 8,900
15/06/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
12/06/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
11/06/2026 10,400 0 (0%) 20 0.24 0 0 10,400 11,900 8,900
10/06/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
09/06/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
08/06/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
05/06/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
04/06/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
03/06/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
02/06/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
01/06/2026 10,400 0 (0%) 300 3.12 0 0 10,400 11,900 8,900
29/05/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
28/05/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
27/05/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
26/05/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
25/05/2026 10,400 0 (0%) 2 0.02 0 0 10,400 11,900 8,900
22/05/2026 10,400 0 (0%) 50 0.48 0 0 10,400 11,900 8,900
21/05/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
20/05/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
19/05/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
18/05/2026 10,400 0 (0%) 2 0.02 0 0 10,400 11,900 8,900
15/05/2026 10,400 0 (0%) 1 0.01 0 0 10,400 11,900 8,900
14/05/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
13/05/2026 10,400 0.1 (0.97%) 2,700 28.08 0 0 10,300 11,800 8,800
12/05/2026 10,300 0.1 (0.98%) 2,000 20.6 0 0 10,200 11,700 8,700
11/05/2026 10,200 -0.1 (-0.97%) 1,000 10.2 0 0 10,300 11,800 8,800
08/05/2026 10,300 0 (0%) 1 0.01 0 0 10,300 11,800 8,800
07/05/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
06/05/2026 10,300 -0.1 (-0.96%) 101 1.04 0 0 10,400 11,900 8,900
05/05/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
04/05/2026 10,400 0 (0%) 2 0.02 0 0 10,400 11,900 8,900
29/04/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
28/04/2026 10,400 1.3 (14.29%) 1,002 10.42 0 0 9,100 10,400 7,800
24/04/2026 9,100 -1.5 (-14.15%) 100 0.91 0 0 10,600 12,100 9,100
23/04/2026 10,600 -1.7 (-13.82%) 100 1.06 0 0 12,300 14,100 10,500
22/04/2026 13,600 1.7 (14.29%) 200 2.46 0 0 11,900 13,600 10,200
21/04/2026 11,900 1.5 (14.42%) 100 1.19 0 0 10,400 11,900 8,900
20/04/2026 10,400 0 (0%) 1 0.01 0 0 10,400 11,900 8,900
17/04/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
16/04/2026 10,400 0.1 (0.97%) 1,000 10.4 0 0 10,300 11,800 8,800
15/04/2026 10,300 -1.6 (-13.45%) 1,000 10.3 0 0 11,900 13,600 10,200
14/04/2026 11,900 1.5 (14.42%) 100 1.19 0 0 10,400 11,900 8,900
13/04/2026 10,400 0.1 (0.97%) 1,000 10.4 0 0 10,300 11,800 8,800
10/04/2026 10,300 -0.1 (-0.96%) 3,700 38.11 0 0 10,400 11,900 8,900
09/04/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
08/04/2026 10,400 0.2 (1.96%) 3,200 33.28 0 0 10,200 11,700 8,700
07/04/2026 10,200 -0.2 (-1.92%) 5,300 54.06 0 0 10,400 11,900 8,900
06/04/2026 10,400 0.1 (0.97%) 3,700 38.48 0 0 10,300 11,800 8,800
03/04/2026 10,400 0.1 (0.97%) 8,800 90.66 0 0 10,300 11,800 8,800
02/04/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
01/04/2026 10,300 0 (0%) 3,000 30.9 0 0 10,300 11,800 8,800
31/03/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
30/03/2026 10,300 0 (0%) 1 0.01 0 0 10,300 11,800 8,800
27/03/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
26/03/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
25/03/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
24/03/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
23/03/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
20/03/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
19/03/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
18/03/2026 10,300 0 (0%) 2 0.02 0 0 10,300 11,800 8,800
17/03/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
16/03/2026 10,300 0 (0%) 2 0.02 0 0 10,300 11,800 8,800
13/03/2026 10,300 0 (0%) 1 0.01 0 0 10,300 11,800 8,800
12/03/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
11/03/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
10/03/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
09/03/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
06/03/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
05/03/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
04/03/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
03/03/2026 10,300 -0.2 (-1.9%) 701 7.22 0 0 10,500 12,000 9,000
02/03/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
27/02/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
26/02/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
25/02/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
24/02/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
23/02/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
13/02/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
12/02/2026 10,500 0 (0%) 300 3.15 0 0 10,500 12,000 9,000
11/02/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
10/02/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
09/02/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
06/02/2026 10,500 0 (0%) 400 4.2 0 0 10,500 12,000 9,000
05/02/2026 10,500 0 (0%) 300 3.15 0 0 10,500 12,000 9,000
04/02/2026 10,500 0 (0%) 300 3.15 0 0 10,500 12,000 9,000
03/02/2026 10,500 0 (0%) 300 3.15 0 0 10,500 12,000 9,000
02/02/2026 10,500 0 (0%) 300 3.15 0 0 10,500 12,000 9,000
30/01/2026 10,500 0 (0%) 400 4.2 0 0 10,500 12,000 9,000
29/01/2026 10,500 0.3 (2.94%) 301 3.16 0 0 10,200 11,700 8,700
28/01/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
27/01/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
26/01/2026 10,200 -0.4 (-3.77%) 1,802 18.42 0 0 10,600 12,100 9,100
23/01/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
22/01/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
21/01/2026 10,600 0.2 (1.92%) 200 2.12 0 0 10,400 11,900 8,900
20/01/2026 10,600 0.6 (6%) 332 3.46 0 0 10,000 11,500 8,500
19/01/2026 10,000 -0.7 (-6.54%) 1,700 17 0 0 10,700 12,300 9,100
16/01/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
15/01/2026 10,700 0.1 (0.94%) 105 1.12 0 0 10,600 12,100 9,100
14/01/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
13/01/2026 10,600 0.1 (0.95%) 101 1.07 0 0 10,500 12,000 9,000
12/01/2026 10,500 0 (0%) 31 0.35 0 0 10,500 12,000 9,000
09/01/2026 10,500 0 (0%) 10 0.11 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 10,400 -0.1 (-0.95%) 500 5.24 0 0 10,500 12,000 9,000
31/12/2025 10,500 0 (0%) 300 3.15 0 0 10,500 12,000 9,000
30/12/2025 10,500 0.1 (0.96%) 100 1.05 0 0 10,400 11,900 8,900
29/12/2025 10,400 0 (0%) 100 1.04 0 0 10,400 11,900 8,900
26/12/2025 10,400 0.3 (2.97%) 100 1.04 0 0 10,100 11,600 8,600
25/12/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
24/12/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
23/12/2025 10,100 -0.1 (-0.98%) 1,000 10.1 0 0 10,200 11,700 8,700
22/12/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700

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