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
03/09/2026 - (-100%) 0 0 0 0 6,200 8,600 3,800
28/08/2026 6,600 0 (0%) 0 0 0 0 6,600 9,200 4,000
27/08/2026 6,600 0 (0%) 0 0 0 0 6,600 9,200 4,000
26/08/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
25/08/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
24/08/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
21/08/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
20/08/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
19/08/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
18/08/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
17/08/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
14/08/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
13/08/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
12/08/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
11/08/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
10/08/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
07/08/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
06/08/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
05/08/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
04/08/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
03/08/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
31/07/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
30/07/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
29/07/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
28/07/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
27/07/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
24/07/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
23/07/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
22/07/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
21/07/2026 6,600 0.1 (1.54%) 1,700 11.22 0 0 6,500 7,400 5,600
20/07/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
17/07/2026 6,500 -0.1 (-1.52%) 400 2.6 0 0 6,600 7,500 5,700
16/07/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
15/07/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
14/07/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
13/07/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
10/07/2026 6,600 0 (0%) 15,300 100.98 0 0 6,600 9,200 4,000
09/07/2026 6,600 0 (0%) 0 0 0 0 6,600 9,200 4,000
08/07/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
07/07/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
06/07/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
03/07/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
02/07/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
01/07/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
30/06/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
29/06/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
26/06/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
25/06/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
24/06/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
23/06/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
22/06/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
19/06/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
18/06/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
17/06/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
16/06/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
15/06/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
12/06/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
11/06/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
10/06/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
09/06/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
08/06/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
05/06/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
04/06/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
03/06/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
02/06/2026 6,600 0 (0%) 3,000 19.8 0 0 6,600 7,500 5,700
01/06/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
29/05/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
28/05/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
27/05/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
26/05/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
25/05/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
22/05/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
21/05/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
20/05/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
19/05/2026 6,600 0 (0%) 6,000 39.6 0 0 6,600 7,500 5,700
18/05/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
15/05/2026 6,600 -0.1 (-1.49%) 3,400 22.44 0 0 6,700 7,700 5,700
14/05/2026 6,700 0 (0%) 400 2.68 0 0 6,700 7,700 5,700
13/05/2026 6,700 0 (0%) 1,500 10.05 0 0 6,700 7,700 5,700
12/05/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
11/05/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
08/05/2026 6,700 0 (0%) 200 1.34 0 0 6,700 7,700 5,700
07/05/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
06/05/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
05/05/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
04/05/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
29/04/2026 6,700 0 (0%) 8,000 53.6 0 0 6,700 7,700 5,700
28/04/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
24/04/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
23/04/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
22/04/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
21/04/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
20/04/2026 6,700 -0.2 (-2.9%) 200 1.34 0 0 6,900 7,900 5,900
17/04/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
16/04/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
15/04/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
14/04/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
13/04/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
10/04/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
09/04/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
08/04/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
07/04/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
06/04/2026 6,900 0 (0%) 1,000 6.9 0 0 6,900 7,900 5,900
03/04/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
02/04/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
01/04/2026 6,900 0 (0%) 500 3.45 0 0 6,900 7,900 5,900
31/03/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
30/03/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
27/03/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
26/03/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
25/03/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
24/03/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
23/03/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
20/03/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
19/03/2026 6,900 -0.1 (-1.43%) 900 6.25 0 0 7,000 8,000 6,000
18/03/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
17/03/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
16/03/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
13/03/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
12/03/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
11/03/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
10/03/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
09/03/2026 7,000 0 (0%) 400 2.8 0 0 7,000 8,000 6,000
06/03/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
05/03/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
04/03/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
03/03/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
NÂNG HẠNG THỊ TRƯỜNG: GIẢI MÃ CƠ HỘI ĐẦU TƯ CỔ PHIẾU NGÂN HÀNG| CHỨNG AND CHILL
Liên kết nhanh