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 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
18/06/2026 15,700 0.6 (3.97%) 100 1.57 0 0 15,100 17,300 12,900
17/06/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
16/06/2026 15,900 -1.1 (-6.47%) 800 12.05 0 0 17,000 19,500 14,500
15/06/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
12/06/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
11/06/2026 17,000 2.2 (14.86%) 100 1.7 0 0 14,800 17,000 12,600
10/06/2026 14,800 -0.1 (-0.67%) 200 2.96 0 0 14,900 17,100 12,700
09/06/2026 14,900 -0.1 (-0.67%) 1,000 14.9 0 0 15,000 17,200 12,800
08/06/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
05/06/2026 15,000 -1.9 (-11.24%) 1,200 18 0 0 16,900 19,400 14,400
04/06/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
03/06/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
02/06/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
01/06/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
29/05/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
28/05/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
27/05/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
26/05/2026 16,900 0 (0%) 1 0.02 0 0 16,900 19,400 14,400
25/05/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
22/05/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
21/05/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
20/05/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
19/05/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
18/05/2026 16,900 0 (0%) 1 0.02 0 0 16,900 19,400 14,400
15/05/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
14/05/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
13/05/2026 16,900 0 (0%) 9 0.15 0 0 16,900 19,400 14,400
12/05/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
11/05/2026 16,900 0 (0%) 1 0.02 0 0 16,900 19,400 14,400
08/05/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
07/05/2026 16,900 0 (0%) 1 0.02 0 0 16,900 19,400 14,400
06/05/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
05/05/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
04/05/2026 16,900 0 (0%) 3 0.05 0 0 16,900 19,400 14,400
29/04/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
28/04/2026 16,900 1.9 (12.67%) 105 1.77 0 0 15,000 17,200 12,800
24/04/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
23/04/2026 15,000 0 (0%) 1,800 27 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%) 1 0.01 0 0 15,000 17,200 12,800
17/04/2026 15,000 0 (0%) 5 0.08 0 0 15,000 17,200 12,800
16/04/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
15/04/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
14/04/2026 15,000 0.2 (1.35%) 100 1.5 0 0 14,800 17,000 12,600
13/04/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
10/04/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
09/04/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
08/04/2026 14,800 0 (0%) 10 0.15 0 0 14,800 17,000 12,600
07/04/2026 14,800 0 (0%) 12 0.18 0 0 14,800 17,000 12,600
06/04/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
03/04/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
02/04/2026 14,800 0 (0%) 10 0.15 0 0 14,800 17,000 12,600
01/04/2026 14,800 0 (0%) 1,001 14.81 0 0 14,800 17,000 12,600
31/03/2026 15,000 -0.6 (-3.85%) 1,000 14.84 0 0 15,600 17,900 13,300
30/03/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
27/03/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
26/03/2026 15,600 -0.4 (-2.5%) 300 4.68 0 0 16,000 18,400 13,600
25/03/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
24/03/2026 16,000 1 (6.67%) 301 4.81 0 0 15,000 17,200 12,800
23/03/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
20/03/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
19/03/2026 16,600 -0.8 (-4.6%) 4,464 67.11 0 0 17,400 20,000 14,800
18/03/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
17/03/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
16/03/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
13/03/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
12/03/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
11/03/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
10/03/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
09/03/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
06/03/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
05/03/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
04/03/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
03/03/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
02/03/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
27/02/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
26/02/2026 17,500 -0.1 (-0.57%) 2,001 34.87 0 0 17,600 20,200 15,000
25/02/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
24/02/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
23/02/2026 19,000 1.1 (6.15%) 2,900 51.12 0 0 17,900 25,000 10,800
13/02/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
12/02/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
11/02/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
10/02/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
09/02/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
06/02/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
05/02/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
04/02/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
03/02/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
02/02/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
30/01/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
29/01/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
28/01/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
27/01/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
26/01/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
23/01/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
22/01/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
21/01/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
20/01/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
19/01/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
16/01/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
15/01/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
14/01/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
13/01/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
12/01/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
09/01/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
08/01/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
07/01/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
06/01/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
05/01/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
31/12/2025 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
30/12/2025 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
29/12/2025 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
26/12/2025 17,900 0 (0%) 1 0.02 0 0 17,900 20,500 15,300
25/12/2025 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
24/12/2025 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
23/12/2025 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
22/12/2025 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300

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