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 8,200 0.7 (9.33%) 100 0.82 0 0 7,500 8,200 6,800
25/06/2026 7,500 0 (0%) 90 0.71 0 0 7,500 8,200 6,800
24/06/2026 7,500 0 (0%) 50 0.38 0 0 7,500 8,200 6,800
23/06/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
22/06/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
19/06/2026 7,500 0 (0%) 100 0.75 0 0 7,500 8,200 6,800
18/06/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
17/06/2026 7,500 0 (0%) 200 1.5 0 0 7,500 8,200 6,800
16/06/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
15/06/2026 7,500 0 (0%) 1 0.01 0 0 7,500 8,200 6,800
12/06/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
11/06/2026 7,500 0 (0%) 100 0.75 0 0 7,500 8,200 6,800
10/06/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
09/06/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
08/06/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
05/06/2026 7,500 0 (0%) 15 0.11 0 0 7,500 8,200 6,800
04/06/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
03/06/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
02/06/2026 7,500 0.6 (8.7%) 234 1.76 0 0 6,900 7,500 6,300
01/06/2026 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
29/05/2026 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
28/05/2026 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
27/05/2026 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
26/05/2026 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
25/05/2026 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
22/05/2026 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
21/05/2026 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
20/05/2026 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
19/05/2026 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
18/05/2026 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
15/05/2026 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
14/05/2026 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
13/05/2026 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
12/05/2026 6,900 0 (0%) 51 0.38 0 0 6,900 7,500 6,300
11/05/2026 6,900 0.6 (9.52%) 386 2.66 0 0 6,300 6,900 5,700
08/05/2026 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
07/05/2026 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
06/05/2026 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
05/05/2026 6,300 0 (0%) 100 0.68 0 0 6,300 6,900 5,700
04/05/2026 6,300 -0.7 (-10%) 100 0.63 0 0 7,000 7,700 6,300
29/04/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
28/04/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
24/04/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
23/04/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
22/04/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
21/04/2026 7,000 0.6 (9.38%) 500 3.5 0 0 6,400 7,000 5,800
20/04/2026 6,400 -0.4 (-5.88%) 101 0.65 0 0 6,800 7,400 6,200
17/04/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
16/04/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
15/04/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
14/04/2026 6,800 0 (0%) 48 0.31 0 0 6,800 7,400 6,200
13/04/2026 6,800 0 (0%) 1 0.01 0 0 6,800 7,400 6,200
10/04/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
09/04/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
08/04/2026 6,800 -0.5 (-6.85%) 200 1.36 0 0 7,300 8,000 6,600
07/04/2026 7,300 0.6 (8.96%) 100 0.73 0 0 6,700 7,300 6,100
06/04/2026 6,700 0 (0%) 67 0.41 0 0 6,700 7,300 6,100
03/04/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
02/04/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
01/04/2026 6,700 -0.6 (-8.22%) 100 0.67 0 0 7,300 8,000 6,600
31/03/2026 7,300 0 (0%) 21 0.15 0 0 7,300 8,000 6,600
30/03/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
27/03/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
26/03/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
25/03/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
24/03/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
23/03/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
20/03/2026 7,300 0 (0%) 9 0.07 0 0 7,300 8,000 6,600
19/03/2026 7,300 -0.2 (-2.67%) 200 1.46 0 0 7,500 8,200 6,800
18/03/2026 8,000 0 (0%) 100 0.8 0 0 8,000 8,800 7,200
17/03/2026 8,000 0 (0%) 203 1.63 0 0 8,000 8,800 7,200
16/03/2026 8,000 -0.4 (-4.76%) 738 5.89 0 0 8,400 9,200 7,600
13/03/2026 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
12/03/2026 8,400 0 (0%) 1 0.01 0 0 8,400 9,200 7,600
11/03/2026 8,400 -0.1 (-1.18%) 200 1.69 0 0 8,500 9,300 7,700
10/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
09/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
06/03/2026 8,500 0 (0%) 1 0.01 0 0 8,500 9,300 7,700
05/03/2026 8,500 0 (0%) 300 2.55 0 0 8,500 9,300 7,700
04/03/2026 8,500 0 (0%) 29 0.25 0 0 8,500 9,300 7,700
03/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
02/03/2026 8,500 0.7 (8.97%) 1,262 9.36 0 0 7,800 8,500 7,100
27/02/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
26/02/2026 7,800 0.7 (9.86%) 2,300 17.93 0 0 7,100 7,800 6,400
25/02/2026 7,100 0 (0%) 10 0.07 0 0 7,100 7,800 6,400
24/02/2026 7,100 0 (0%) 0 0 0 0 7,100 7,800 6,400
23/02/2026 7,100 0 (0%) 0 0 0 0 7,100 7,800 6,400
13/02/2026 7,100 0 (0%) 0 0 0 0 7,100 7,800 6,400
12/02/2026 7,100 0 (0%) 0 0 0 0 7,100 7,800 6,400
11/02/2026 7,100 0 (0%) 0 0 0 0 7,100 7,800 6,400
10/02/2026 7,100 0 (0%) 0 0 0 0 7,100 7,800 6,400
09/02/2026 7,100 0 (0%) 0 0 0 0 7,100 7,800 6,400
06/02/2026 7,100 0 (0%) 0 0 0 0 7,100 7,800 6,400
05/02/2026 7,100 0 (0%) 0 0 0 0 7,100 7,800 6,400
04/02/2026 7,100 0 (0%) 0 0 0 0 7,100 7,800 6,400
03/02/2026 7,100 0 (0%) 0 0 0 0 7,100 7,800 6,400
02/02/2026 7,100 0 (0%) 0 0 0 0 7,100 7,800 6,400
30/01/2026 7,100 0 (0%) 0 0 0 0 7,100 7,800 6,400
29/01/2026 7,100 0.6 (9.23%) 200 1.42 0 0 6,500 7,100 5,900
28/01/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
27/01/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
26/01/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
23/01/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
22/01/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
21/01/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
20/01/2026 6,500 -0.7 (-9.72%) 100 0.65 0 0 7,200 7,900 6,500
19/01/2026 7,200 0 (0%) 13 0.09 0 0 7,200 7,900 6,500
16/01/2026 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
15/01/2026 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
14/01/2026 7,200 0.6 (9.09%) 3,800 27.36 0 0 6,600 7,200 6,000
13/01/2026 6,600 0 (0%) 0 0 0 0 6,600 7,200 6,000
12/01/2026 6,600 0 (0%) 4,000 26.52 0 0 6,600 7,200 6,000
09/01/2026 6,600 0 (0%) 0 0 0 0 6,600 7,200 6,000
08/01/2026 6,600 -0.7 (-9.59%) 6,890 45.47 0 0 7,300 8,000 6,600
07/01/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
06/01/2026 7,300 0 (0%) 100 0.73 0 0 7,300 8,000 6,600
05/01/2026 7,300 0 (0%) 26 0.21 0 0 7,300 8,000 6,600
31/12/2025 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
30/12/2025 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
29/12/2025 7,300 0 (0%) 3 0.02 0 0 7,300 8,000 6,600

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