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
26/06/2026 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
25/06/2026 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
24/06/2026 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
23/06/2026 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
22/06/2026 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
19/06/2026 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
18/06/2026 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
17/06/2026 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
16/06/2026 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
15/06/2026 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
12/06/2026 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
11/06/2026 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
10/06/2026 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
09/06/2026 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
08/06/2026 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
05/06/2026 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
04/06/2026 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
03/06/2026 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
02/06/2026 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
01/06/2026 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
29/05/2026 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
28/05/2026 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
27/05/2026 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
26/05/2026 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
25/05/2026 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
22/05/2026 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
21/05/2026 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
20/05/2026 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
19/05/2026 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
18/05/2026 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
15/05/2026 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
14/05/2026 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
13/05/2026 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
12/05/2026 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
11/05/2026 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
08/05/2026 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
07/05/2026 54,000 0 (0%) 2,967 160.22 0 0 54,000 59,400 48,600
06/05/2026 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
05/05/2026 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
04/05/2026 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
29/04/2026 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
28/04/2026 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
24/04/2026 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
23/04/2026 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
22/04/2026 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
21/04/2026 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
20/04/2026 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
17/04/2026 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
16/04/2026 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
15/04/2026 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
14/04/2026 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
13/04/2026 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
10/04/2026 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
09/04/2026 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
08/04/2026 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
07/04/2026 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
06/04/2026 54,000 0 (0%) 0 0 13,110 637.15 54,000 59,400 48,600
03/04/2026 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
02/04/2026 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
01/04/2026 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
31/03/2026 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
30/03/2026 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
27/03/2026 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
26/03/2026 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
25/03/2026 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
24/03/2026 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
23/03/2026 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
20/03/2026 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
19/03/2026 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
18/03/2026 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
17/03/2026 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
16/03/2026 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
13/03/2026 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
12/03/2026 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
11/03/2026 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
10/03/2026 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
09/03/2026 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
06/03/2026 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
05/03/2026 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
04/03/2026 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
03/03/2026 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
02/03/2026 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
27/02/2026 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
26/02/2026 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
25/02/2026 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
24/02/2026 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
23/02/2026 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
13/02/2026 54,000 -1 (-1.82%) 100 5.4 0 0 55,000 60,500 49,500
12/02/2026 55,000 0 (0%) 0 0 0 0 55,000 60,500 49,500
11/02/2026 55,000 0 (0%) 0 0 0 0 55,000 60,500 49,500
10/02/2026 55,000 0 (0%) 0 0 0 0 55,000 60,500 49,500
09/02/2026 55,000 0 (0%) 0 0 0 0 55,000 60,500 49,500
06/02/2026 55,000 -2.2 (-3.85%) 1,000 55 0 0 57,200 62,900 51,500
05/02/2026 57,200 5.2 (10%) 7,100 404.72 0 0 52,000 57,200 46,800
04/02/2026 52,000 4.7 (9.94%) 6,011 312.57 0 0 47,300 52,000 42,600
03/02/2026 47,300 0 (0%) 0 0 0 0 47,300 52,000 42,600
02/02/2026 47,300 0 (0%) 0 0 0 0 47,300 52,000 42,600
30/01/2026 47,300 0 (0%) 0 0 0 0 47,300 52,000 42,600
29/01/2026 47,300 0 (0%) 0 0 0 0 47,300 52,000 42,600
28/01/2026 47,300 0 (0%) 0 0 0 0 47,300 52,000 42,600
27/01/2026 47,300 0 (0%) 0 0 0 0 47,300 52,000 42,600
26/01/2026 47,300 0 (0%) 0 0 0 0 47,300 52,000 42,600
23/01/2026 47,300 0 (0%) 0 0 0 0 47,300 52,000 42,600
22/01/2026 47,300 0 (0%) 0 0 0 0 47,300 52,000 42,600
21/01/2026 47,300 0 (0%) 0 0 0 0 47,300 52,000 42,600
20/01/2026 47,300 0 (0%) 0 0 0 0 47,300 52,000 42,600
19/01/2026 47,300 0 (0%) 0 0 0 0 47,300 52,000 42,600
16/01/2026 47,300 0 (0%) 0 0 0 0 47,300 52,000 42,600
15/01/2026 47,300 0 (0%) 0 0 0 0 47,300 52,000 42,600
14/01/2026 47,300 0 (0%) 0 0 0 0 47,300 52,000 42,600
13/01/2026 47,300 0 (0%) 0 0 0 0 47,300 52,000 42,600
12/01/2026 47,300 0 (0%) 0 0 0 0 47,300 52,000 42,600
09/01/2026 47,300 0 (0%) 0 0 0 0 47,300 52,000 42,600
08/01/2026 47,300 0 (0%) 0 0 0 0 47,300 52,000 42,600
07/01/2026 47,300 0 (0%) 0 0 0 0 47,300 52,000 42,600
06/01/2026 47,300 0 (0%) 11 0.52 0 0 47,300 52,000 42,600
05/01/2026 47,300 0 (0%) 0 0 0 0 47,300 52,000 42,600
31/12/2025 47,300 0 (0%) 0 0 0 0 47,300 52,000 42,600
30/12/2025 47,300 0 (0%) 0 0 0 0 47,300 52,000 42,600
29/12/2025 47,300 0 (0%) 59 2.79 0 0 47,300 52,000 42,600
26/12/2025 49,000 0 (0%) 0 0 0 0 49,000 53,900 44,100

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
CUỐI Q2 PHÂN HÓA MẠNH, DỰ BÁO THAY ĐỔI DANH MỤC VN30 KỲ 2/2026| CHỨNG AND CHILL
Liên kết nhanh