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 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
25/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
24/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
23/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
22/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
19/06/2026 6,800 0 (0%) 100 0.68 0 0 6,800 7,400 6,200
18/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
17/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
16/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
15/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
12/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
11/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
10/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
09/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
08/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
05/06/2026 6,800 0 (0%) 11,000 74.75 0 0 6,800 7,400 6,200
04/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
03/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
02/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
01/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
29/05/2026 6,800 0 (0%) 1 0.01 0 0 6,800 7,400 6,200
28/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
27/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
26/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
25/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
22/05/2026 6,800 0 (0%) 1 0.01 0 0 6,800 7,400 6,200
21/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
20/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
19/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
18/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
15/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
14/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
13/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
12/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
11/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
08/05/2026 6,800 0.5 (7.94%) 100 0.68 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%) 0 0 0 0 6,300 6,900 5,700
04/05/2026 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
29/04/2026 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
28/04/2026 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
24/04/2026 6,300 -0.6 (-8.7%) 300 2.01 0 0 6,900 7,500 6,300
23/04/2026 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
22/04/2026 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
21/04/2026 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
20/04/2026 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
17/04/2026 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
16/04/2026 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
15/04/2026 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
14/04/2026 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
13/04/2026 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
10/04/2026 6,900 0 (0%) 21 0.14 0 0 6,900 7,500 6,300
09/04/2026 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
08/04/2026 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
07/04/2026 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
06/04/2026 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
03/04/2026 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
02/04/2026 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
01/04/2026 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
31/03/2026 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
30/03/2026 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
27/03/2026 6,900 0.5 (7.81%) 200 1.38 0 0 6,400 7,000 5,800
26/03/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
25/03/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
24/03/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
23/03/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
20/03/2026 6,400 0.5 (8.47%) 100 0.64 0 0 5,900 6,400 5,400
19/03/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
18/03/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
17/03/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
16/03/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
13/03/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
12/03/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
11/03/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
10/03/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
09/03/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
06/03/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
05/03/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
04/03/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
03/03/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
02/03/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
27/02/2026 5,900 0.5 (9.26%) 1,208 7.13 0 0 5,400 5,900 4,900
26/02/2026 5,400 0 (0%) 0 0 0 0 5,400 5,900 4,900
25/02/2026 5,400 0 (0%) 0 0 0 0 5,400 5,900 4,900
24/02/2026 5,400 0 (0%) 0 0 0 0 5,400 5,900 4,900
23/02/2026 5,400 0 (0%) 0 0 0 0 5,400 5,900 4,900
13/02/2026 5,400 -0.6 (-10%) 925 5.07 0 0 6,000 6,600 5,400
12/02/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
11/02/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
10/02/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
09/02/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
06/02/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
05/02/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
04/02/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
03/02/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
02/02/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
30/01/2026 6,000 -0.4 (-6.25%) 1,713 10.03 0 0 6,400 7,000 5,800
29/01/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
28/01/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
27/01/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
26/01/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
23/01/2026 6,400 -0.7 (-9.86%) 2,825 18.08 0 0 7,100 7,800 6,400
22/01/2026 7,100 0 (0%) 0 0 0 0 7,100 7,800 6,400
21/01/2026 7,100 0 (0%) 0 0 0 0 7,100 7,800 6,400
20/01/2026 7,100 0 (0%) 0 0 0 0 7,100 7,800 6,400
19/01/2026 7,100 0 (0%) 0 0 0 0 7,100 7,800 6,400
16/01/2026 7,100 -0.7 (-8.97%) 508 3.61 0 0 7,800 8,500 7,100
15/01/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
14/01/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
13/01/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
12/01/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
09/01/2026 7,800 -0.8 (-9.3%) 401 3.13 0 0 8,600 9,400 7,800
08/01/2026 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
07/01/2026 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
06/01/2026 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
05/01/2026 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
31/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
30/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
29/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800

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