Dữ liệu lịch sử

Ngày	Đóng cửa (nghìn VNĐ)	Thay đổi	GD khớp lệnh		GD thỏa thuận		Mở cửa (nghìn VNĐ)
Ngày	Đóng cửa (nghìn VNĐ)	Thay đổi	Khối lượng	Giá trị (triệu VNĐ)	Khối lượng	Giá trị (triệu VNĐ)	Tham chiếu	Trần	Sàn
02/11/2026	400	0 (0%)	0	0	0	0	400	500	300
30/10/2026	500	0.1 (25%)	118,734	48.99	0	0	400	500	300
29/10/2026	400	0 (0%)	0	0	0	0	400	500	300
28/10/2026	400	0 (0%)	0	0	0	0	400	500	300
27/10/2026	400	0 (0%)	0	0	0	0	400	500	300
26/10/2026	400	0 (0%)	0	0	0	0	400	500	300
23/10/2026	500	0.1 (25%)	137,668	55.34	0	0	400	500	300
22/10/2026	400	0 (0%)	0	0	0	0	400	500	300
21/10/2026	400	0 (0%)	0	0	0	0	400	500	300
20/10/2026	400	0 (0%)	0	0	0	0	400	500	300
19/10/2026	400	0 (0%)	0	0	0	0	400	500	300
16/10/2026	500	0.1 (25%)	304,525	121.85	0	0	400	500	300
15/10/2026	400	0 (0%)	0	0	0	0	400	500	300
14/10/2026	400	0 (0%)	0	0	0	0	400	500	300
13/10/2026	400	0 (0%)	0	0	0	0	400	500	300
12/10/2026	400	0 (0%)	0	0	0	0	400	500	300
09/10/2026	400	0 (0%)	273,425	104.87	0	0	400	500	300
08/10/2026	400	0 (0%)	0	0	0	0	400	500	300
07/10/2026	400	0 (0%)	0	0	0	0	400	500	300
06/10/2026	400	0 (0%)	0	0	0	0	400	500	300
05/10/2026	400	0 (0%)	0	0	0	0	400	500	300
02/10/2026	300	-0.1 (-25%)	1,090,528	438.32	0	0	400	500	300
01/10/2026	400	0 (0%)	0	0	0	0	400	500	300
30/09/2026	400	0 (0%)	0	0	0	0	400	500	300
29/09/2026	400	0 (0%)	0	0	0	0	400	500	300
28/09/2026	400	0 (0%)	0	0	0	0	400	500	300
25/09/2026	500	0.1 (25%)	281,273	113.42	0	0	400	500	300
24/09/2026	400	0 (0%)	0	0	0	0	400	500	300
23/09/2026	400	0 (0%)	0	0	0	0	400	500	300
22/09/2026	400	0 (0%)	0	0	0	0	400	500	300
21/09/2026	400	0 (0%)	0	0	0	0	400	500	300
18/09/2026	400	-0.1 (-20%)	50,243	21.35	0	0	500	600	400
17/09/2026	500	0 (0%)	0	0	0	0	500	600	400
16/09/2026	500	0 (0%)	0	0	0	0	500	600	400
15/09/2026	500	0 (0%)	0	0	0	0	500	600	400
14/09/2026	500	0 (0%)	0	0	0	0	500	600	400
11/09/2026	400	0 (0%)	217,606	106.22	0	0	400	500	300
10/09/2026	400	0 (0%)	0	0	0	0	400	500	300
09/09/2026	400	0 (0%)	0	0	0	0	400	500	300
08/09/2026	400	0 (0%)	0	0	0	0	400	500	300
07/09/2026	400	0 (0%)	0	0	0	0	400	500	300
04/09/2026	500	0.1 (25%)	22,121	9.22	500,000	150	400	500	300
03/09/2026	400	0 (0%)	0	0	0	0	400	500	300
28/08/2026	500	0 (0%)	140,610	58.48	0	0	500	600	400
27/08/2026	500	0 (0%)	0	0	0	0	500	600	400
26/08/2026	500	0 (0%)	0	0	0	0	500	600	400
25/08/2026	500	0 (0%)	0	0	0	0	500	600	400
24/08/2026	500	0 (0%)	0	0	0	0	500	600	400
21/08/2026	400	-0.1 (-20%)	449,971	220.73	0	0	500	600	400
20/08/2026	500	0 (0%)	0	0	0	0	500	600	400
19/08/2026	500	0 (0%)	0	0	0	0	500	600	400
18/08/2026	500	0 (0%)	0	0	0	0	500	600	400
17/08/2026	500	0 (0%)	0	0	0	0	500	600	400
14/08/2026	500	0 (0%)	229,818	110.31	500,000	300	500	600	400
13/08/2026	500	0 (0%)	0	0	0	0	500	600	400
12/08/2026	500	0 (0%)	0	0	0	0	500	600	400
11/08/2026	500	0 (0%)	0	0	0	0	500	600	400
10/08/2026	500	0 (0%)	0	0	0	0	500	600	400
07/08/2026	500	0.1 (25%)	103,195	51.31	0	0	400	500	300
06/08/2026	400	0 (0%)	0	0	0	0	400	500	300
05/08/2026	400	0 (0%)	0	0	0	0	400	500	300
04/08/2026	400	0 (0%)	0	0	0	0	400	500	300
03/08/2026	400	0 (0%)	0	0	0	0	400	500	300
31/07/2026	500	0 (0%)	565,243	228.93	500,000	300	500	600	400
30/07/2026	500	0 (0%)	0	0	0	0	500	600	400
29/07/2026	500	0 (0%)	0	0	0	0	500	600	400
28/07/2026	500	0 (0%)	0	0	0	0	500	600	400
27/07/2026	500	0 (0%)	0	0	0	0	500	600	400
24/07/2026	500	0 (0%)	70,626	35.19	0	0	500	600	400
23/07/2026	500	0 (0%)	0	0	0	0	500	600	400
22/07/2026	500	0 (0%)	0	0	0	0	500	600	400
21/07/2026	500	0 (0%)	0	0	0	0	500	600	400
20/07/2026	500	0 (0%)	0	0	0	0	500	600	400
17/07/2026	600	0.1 (20%)	458,546	229.71	0	0	500	600	400
16/07/2026	500	0 (0%)	0	0	0	0	500	600	400
15/07/2026	500	0 (0%)	0	0	0	0	500	600	400
14/07/2026	500	0 (0%)	0	0	0	0	500	600	400
13/07/2026	500	0 (0%)	0	0	0	0	500	600	400
10/07/2026	600	0.1 (20%)	54,033	27.05	0	0	500	600	400
09/07/2026	500	0 (0%)	0	0	0	0	500	600	400
08/07/2026	500	0 (0%)	0	0	0	0	500	600	400
07/07/2026	500	0 (0%)	0	0	0	0	500	600	400
06/07/2026	500	0 (0%)	0	0	0	0	500	600	400
03/07/2026	600	0.1 (20%)	445,368	223.58	0	0	500	600	400
02/07/2026	500	0 (0%)	0	0	0	0	500	600	400
01/07/2026	500	0 (0%)	0	0	0	0	500	600	400
30/06/2026	500	0 (0%)	0	0	0	0	500	600	400
29/06/2026	500	0 (0%)	0	0	0	0	500	600	400
26/06/2026	500	0 (0%)	340,347	170.19	0	0	500	600	400
25/06/2026	500	0 (0%)	0	0	0	0	500	600	400
24/06/2026	500	0 (0%)	0	0	0	0	500	600	400
23/06/2026	500	0 (0%)	0	0	0	0	500	600	400
22/06/2026	500	0 (0%)	0	0	0	0	500	600	400
19/06/2026	500	0 (0%)	535,451	267.79	0	0	500	600	400
18/06/2026	500	0 (0%)	0	0	0	0	500	600	400
17/06/2026	500	0 (0%)	0	0	0	0	500	600	400
16/06/2026	500	0 (0%)	0	0	0	0	500	600	400
15/06/2026	500	0 (0%)	0	0	0	0	500	600	400
12/06/2026	500	0 (0%)	315,299	157.74	0	0	500	600	400
11/06/2026	500	0 (0%)	0	0	0	0	500	600	400
10/06/2026	500	0 (0%)	0	0	0	0	500	600	400
09/06/2026	500	0 (0%)	0	0	0	0	500	600	400
08/06/2026	500	0 (0%)	0	0	0	0	500	600	400
05/06/2026	500	0 (0%)	169,380	87.11	0	0	500	600	400
04/06/2026	500	0 (0%)	0	0	0	0	500	600	400
03/06/2026	500	0 (0%)	0	0	0	0	500	600	400
02/06/2026	500	0 (0%)	0	0	0	0	500	600	400
01/06/2026	500	0 (0%)	0	0	0	0	500	600	400
29/05/2026	600	0.1 (20%)	265,586	137.74	0	0	500	600	400
28/05/2026	500	0 (0%)	0	0	0	0	500	600	400
27/05/2026	500	0 (0%)	0	0	0	0	500	600	400
26/05/2026	500	0 (0%)	0	0	0	0	500	600	400
25/05/2026	500	0 (0%)	0	0	0	0	500	600	400
22/05/2026	500	0 (0%)	554,411	279.24	0	0	500	600	400
21/05/2026	500	0 (0%)	0	0	0	0	500	600	400
20/05/2026	500	0 (0%)	0	0	0	0	500	600	400
19/05/2026	500	0 (0%)	0	0	0	0	500	600	400
18/05/2026	500	0 (0%)	0	0	0	0	500	600	400
15/05/2026	500	0 (0%)	372,461	186.84	0	0	500	600	400
14/05/2026	500	0 (0%)	0	0	0	0	500	600	400
13/05/2026	500	0 (0%)	0	0	0	0	500	600	400
12/05/2026	500	0 (0%)	0	0	0	0	500	600	400
11/05/2026	500	0 (0%)	0	0	0	0	500	600	400
08/05/2026	600	0.1 (20%)	297,960	149.21	0	0	500	600	400
07/05/2026	500	0 (0%)	0	0	0	0	500	600	400
06/05/2026	500	0 (0%)	0	0	0	0	500	600	400
05/05/2026	500	0 (0%)	0	0	0	0	500	600	400
04/05/2026	500	0 (0%)	0	0	0	0	500	600	400

Dữ liệu lịch sử

Dữ liệu lịch sử - BSC