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 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
25/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
24/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
23/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
22/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
19/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
18/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
17/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
16/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
15/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
12/06/2026 18,000 0.6 (3.45%) 3,000 54 0 0 17,400 24,300 10,500
11/06/2026 17,400 0 (0%) 0 0 0 0 17,400 24,300 10,500
10/06/2026 17,400 0 (0%) 0 0 0 0 17,400 24,300 10,500
09/06/2026 17,400 0 (0%) 0 0 0 0 17,400 24,300 10,500
08/06/2026 17,400 0 (0%) 0 0 0 0 17,400 24,300 10,500
05/06/2026 17,400 0 (0%) 0 0 0 0 17,400 24,300 10,500
04/06/2026 17,400 0 (0%) 0 0 0 0 17,400 24,300 10,500
03/06/2026 17,400 0 (0%) 0 0 0 0 17,400 24,300 10,500
02/06/2026 17,400 0 (0%) 0 0 0 0 17,400 24,300 10,500
01/06/2026 17,400 0 (0%) 0 0 0 0 17,400 24,300 10,500
29/05/2026 17,400 0 (0%) 0 0 0 0 17,400 24,300 10,500
28/05/2026 17,400 0 (0%) 0 0 0 0 17,400 24,300 10,500
27/05/2026 17,400 0 (0%) 0 0 0 0 17,400 24,300 10,500
26/05/2026 17,400 0 (0%) 0 0 0 0 17,400 24,300 10,500
25/05/2026 17,400 0 (0%) 0 0 0 0 17,400 24,300 10,500
22/05/2026 17,400 0 (0%) 0 0 0 0 17,400 24,300 10,500
21/05/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
20/05/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
19/05/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
18/05/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
15/05/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
14/05/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
13/05/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
12/05/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
11/05/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
08/05/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
07/05/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
06/05/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
05/05/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
04/05/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
29/04/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
28/04/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
24/04/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
23/04/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
22/04/2026 17,400 0 (0%) 1 0.02 0 0 17,400 20,000 14,800
21/04/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
20/04/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
17/04/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
16/04/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
15/04/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
14/04/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
13/04/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
10/04/2026 17,400 -3 (-14.71%) 1,100 19.14 0 0 20,400 23,400 17,400
09/04/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
08/04/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
07/04/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
06/04/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
03/04/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
02/04/2026 20,400 0 (0%) 1 0.02 0 0 20,400 23,400 17,400
01/04/2026 20,400 0 (0%) 10,101 206.06 0 0 20,400 23,400 17,400
31/03/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
30/03/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
27/03/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
26/03/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
25/03/2026 20,400 0 (0%) 1 0.02 0 0 20,400 23,400 17,400
24/03/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
23/03/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
20/03/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
19/03/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
18/03/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
17/03/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
16/03/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
13/03/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
12/03/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
11/03/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
10/03/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
09/03/2026 20,400 0 (0%) 10 0.2 0 0 20,400 23,400 17,400
06/03/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
05/03/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
04/03/2026 20,400 0 (0%) 300 6.12 0 0 20,400 23,400 17,400
03/03/2026 20,400 2.6 (14.61%) 100 2.04 0 0 17,800 20,400 15,200
02/03/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
27/02/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
26/02/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
25/02/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
24/02/2026 19,500 2.5 (14.71%) 807 14.31 0 0 17,000 19,500 14,500
23/02/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
13/02/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
12/02/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
11/02/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
10/02/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
09/02/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
06/02/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
05/02/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
04/02/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
03/02/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
02/02/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
30/01/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
29/01/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
28/01/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
27/01/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
26/01/2026 17,000 -1 (-5.56%) 300 5.1 0 0 18,000 20,700 15,300
23/01/2026 18,000 0 (0%) 3 0.05 0 0 18,000 20,700 15,300
22/01/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
21/01/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
20/01/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
19/01/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
16/01/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
15/01/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
14/01/2026 18,000 0.3 (1.69%) 100 1.8 0 0 17,700 24,700 10,700
13/01/2026 17,700 0 (0%) 0 0 0 0 17,700 24,700 10,700
12/01/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
09/01/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
08/01/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
07/01/2026 17,700 0 (0%) 7 0.12 0 0 17,700 20,300 15,100
06/01/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
05/01/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
31/12/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
30/12/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
29/12/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
26/12/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100

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