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
10/07/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
09/07/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
08/07/2026 6,100 -1 (-14.08%) 100 0.61 0 0 7,100 8,100 6,100
07/07/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
06/07/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
03/07/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
02/07/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
01/07/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
30/06/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
29/06/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
26/06/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
25/06/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
24/06/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
23/06/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
22/06/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
19/06/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
18/06/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
17/06/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
16/06/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
15/06/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
12/06/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
11/06/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
10/06/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
09/06/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
08/06/2026 7,100 0.7 (10.94%) 100 0.71 0 0 6,400 7,300 5,500
05/06/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
04/06/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
03/06/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
02/06/2026 6,400 0.6 (10.34%) 100 0.64 0 0 5,800 6,600 5,000
01/06/2026 5,800 0.3 (5.45%) 800 4.64 0 0 5,500 6,300 4,700
29/05/2026 5,500 -0.4 (-6.78%) 200 1.1 0 0 5,900 6,700 5,100
28/05/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
27/05/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
26/05/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
25/05/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
22/05/2026 5,900 -0.1 (-1.67%) 17,400 102.66 0 0 6,000 6,900 5,100
21/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
20/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
19/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
18/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
15/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
14/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
13/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
12/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
11/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
08/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
07/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
06/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
05/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
04/05/2026 6,000 0.4 (7.14%) 100 0.6 0 0 5,600 6,400 4,800
29/04/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
28/04/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
24/04/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
23/04/2026 5,600 -0.3 (-5.08%) 300 1.68 0 0 5,900 6,700 5,100
22/04/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
21/04/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
20/04/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
17/04/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
16/04/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
15/04/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
14/04/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
13/04/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
10/04/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
09/04/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
08/04/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
07/04/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
06/04/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
03/04/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
02/04/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
01/04/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
31/03/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
30/03/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
27/03/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
26/03/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
25/03/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
24/03/2026 5,900 0.7 (13.46%) 9,500 56.05 0 0 5,200 5,900 4,500
23/03/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
20/03/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
19/03/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
18/03/2026 5,200 0 (0%) 900 4.68 0 0 5,200 5,900 4,500
17/03/2026 5,200 -0.3 (-5.45%) 300 1.56 0 0 5,500 6,300 4,700
16/03/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
13/03/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
12/03/2026 5,500 -0.4 (-6.78%) 300 1.65 0 0 5,900 6,700 5,100
11/03/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
10/03/2026 5,900 0.1 (1.72%) 5,000 29.5 0 0 5,800 6,600 5,000
09/03/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
06/03/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
05/03/2026 5,800 -0.1 (-1.69%) 1,000 5.8 0 0 5,900 6,700 5,100
04/03/2026 5,900 0.4 (7.27%) 400 2.36 0 0 5,500 6,300 4,700
03/03/2026 5,500 -0.3 (-5.17%) 9,600 53.25 0 0 5,800 6,600 5,000
02/03/2026 5,800 -0.1 (-1.69%) 1,000 5.83 0 0 5,900 6,700 5,100
27/02/2026 5,900 -0.2 (-3.28%) 200 1.18 0 0 6,100 7,000 5,200
26/02/2026 6,100 -0.1 (-1.61%) 1,000 6.1 0 0 6,200 7,100 5,300
25/02/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
24/02/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
23/02/2026 6,200 0 (0%) 1,000 6.16 0 0 6,200 7,100 5,300
13/02/2026 6,200 0.3 (5.08%) 600 3.72 0 0 5,900 6,700 5,100
12/02/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
11/02/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
10/02/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
09/02/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
06/02/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
05/02/2026 5,900 0 (0%) 1,000 5.9 0 0 5,900 6,700 5,100
04/02/2026 5,900 0 (0%) 400 2.36 0 0 5,900 6,700 5,100
03/02/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
02/02/2026 5,900 -0.3 (-4.84%) 1,500 8.85 0 0 6,200 7,100 5,300
30/01/2026 6,200 0.4 (6.9%) 500 3.1 0 0 5,800 6,600 5,000
29/01/2026 5,800 0 (0%) 200 1.16 0 0 5,800 6,600 5,000
28/01/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
27/01/2026 5,800 -0.2 (-3.33%) 200 1.16 0 0 6,000 6,900 5,100
26/01/2026 6,000 0.2 (3.45%) 900 5.4 0 0 5,800 6,600 5,000
23/01/2026 5,800 0 (0%) 700 4.06 0 0 5,800 6,600 5,000
22/01/2026 5,800 0 (0%) 3,000 17.4 0 0 5,800 6,600 5,000
21/01/2026 5,800 -0.6 (-9.38%) 2,500 14.55 0 0 6,400 7,300 5,500
20/01/2026 6,900 0 (0%) 200 1.28 0 0 6,900 7,900 5,900
19/01/2026 7,300 0.9 (14.06%) 3,500 24 0 0 6,400 7,300 5,500
16/01/2026 6,500 0.8 (14.04%) 10,100 64.24 0 0 5,700 6,500 4,900
15/01/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
14/01/2026 5,700 0 (0%) 500 2.85 0 0 5,700 6,500 4,900
13/01/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
12/01/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
NGÀNH ĐIỆN: THỦY TRIỀU RÚT ĐI – CHÂU BÁU DẦN LỘ DIỆN?| CHỨNG AND CHILL
Liên kết nhanh