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
19/06/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
18/06/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
17/06/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
16/06/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
15/06/2026 12,100 -0.9 (-6.92%) 400 4.84 0 0 13,000 14,900 11,100
12/06/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
11/06/2026 13,000 0 (0%) 1,000 13 0 0 13,000 14,900 11,100
10/06/2026 12,000 -1.8 (-13.04%) 400 5.19 0 0 13,800 15,800 11,800
09/06/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
08/06/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
05/06/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
04/06/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
03/06/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
02/06/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
01/06/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
29/05/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
28/05/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
27/05/2026 13,800 1.7 (14.05%) 100 1.38 0 0 12,100 13,900 10,300
26/05/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
25/05/2026 12,100 -2.1 (-14.79%) 600 7.26 0 0 14,200 16,300 12,100
22/05/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
21/05/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
20/05/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
19/05/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
18/05/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
15/05/2026 14,200 -2.4 (-14.46%) 200 2.84 0 0 16,600 19,000 14,200
14/05/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
13/05/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
12/05/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
11/05/2026 18,000 0 (0%) 9 0.16 0 0 18,000 20,700 15,300
08/05/2026 18,000 1 (5.88%) 200 3.6 8,982 148.2 17,000 19,500 14,500
07/05/2026 17,000 0 (0%) 37 0.56 0 0 17,000 19,500 14,500
06/05/2026 17,000 0.5 (3.03%) 200 3.4 0 0 16,500 18,900 14,100
05/05/2026 16,500 -0.5 (-2.94%) 600 9.9 0 0 17,000 19,500 14,500
04/05/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
29/04/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
28/04/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
24/04/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
23/04/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
22/04/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
21/04/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
20/04/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
17/04/2026 17,000 0 (0%) 33 0.56 0 0 17,000 19,500 14,500
16/04/2026 17,000 -0.2 (-1.16%) 7,000 119.25 0 0 17,200 19,700 14,700
15/04/2026 17,200 -0.5 (-2.82%) 700 12.04 0 0 17,700 20,300 15,100
14/04/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
13/04/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
10/04/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
09/04/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
08/04/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
07/04/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
06/04/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
03/04/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
02/04/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
01/04/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
31/03/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
30/03/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
27/03/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
26/03/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
25/03/2026 17,700 0 (0%) 300 5.31 0 0 17,700 20,300 15,100
24/03/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
23/03/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
20/03/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
19/03/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
18/03/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
17/03/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
16/03/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
13/03/2026 17,700 0 (0%) 100 1.77 0 0 17,700 20,300 15,100
12/03/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
11/03/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
10/03/2026 17,700 0 (0%) 100 1.77 0 0 17,700 20,300 15,100
09/03/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
06/03/2026 17,700 0 (0%) 1 0.02 0 0 17,700 20,300 15,100
05/03/2026 17,700 0 (0%) 900 15.93 0 0 17,700 20,300 15,100
04/03/2026 17,700 -0.3 (-1.67%) 400 7.08 0 0 18,000 20,700 15,300
03/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
02/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
27/02/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
26/02/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
25/02/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
24/02/2026 17,600 -3.1 (-14.98%) 1,700 30.61 0 0 20,700 23,800 17,600
23/02/2026 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
13/02/2026 20,700 2.6 (14.36%) 100 2.07 0 0 18,100 20,800 15,400
12/02/2026 18,100 5.1 (39.23%) 100 1.81 0 0 13,000 18,200 7,800
11/02/2026 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
10/02/2026 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
09/02/2026 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
06/02/2026 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
05/02/2026 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
04/02/2026 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
03/02/2026 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
02/02/2026 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
30/01/2026 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
29/01/2026 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
28/01/2026 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
27/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
26/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
23/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
22/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
21/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
20/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
19/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
16/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
15/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
14/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
13/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
12/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
09/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
08/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
07/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
06/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
05/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
31/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
30/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
29/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
26/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
25/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
24/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
23/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
22/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
19/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
TỪ XUẤT KHẨU ĐẾN TIÊU DÙNG: CƠ HỘI ĐẦU TƯ NÀO CHO NỬA CUỐI 2026?
Liên kết nhanh